1631862020000|2021-09-17 07:00:20|1786|1777.5|1792.5|1788|1793|1788|1786|1777.5|1619
1631862030000|2021-09-17 07:00:30|1792|1788.5|1786.5|1781|1792.5|1788.5|1785.5|1780|1181
1631862040000|2021-09-17 07:00:40|1786||1786.5||1786.5||1785||0
1631862050000|2021-09-17 07:00:50||1781.5||1781.5||1781.5||1781.5|70
1631862060000|2021-09-17 07:01:00|1786|1781|1783.5|1776|1786|1781|1782|1776|874
1631862070000|2021-09-17 07:01:10|1783|1775.5|1779|1773.5|1783.5|1776|1776|1770|1329
1631862080000|2021-09-17 07:01:20||1774||1774.5||1774.5||1774|164
1631862090000|2021-09-17 07:01:30|1778.5|1774|1779|1774|1779|1774|1778.5|1774|30
1631862130000|2021-09-17 07:02:10|||||||||140
1631862140000|2021-09-17 07:02:20|1779.5|1774.5|1779|1775|1779.5|1775|1779|1774.5|1153
1631862150000|2021-09-17 07:02:30|1779.5|1775.5|1787|1782.5|1787.5|1782.5|1779|1775.5|1017
1631862160000|2021-09-17 07:02:40|1789|1783|1790.5|1783.5|1790.5|1783.5|1787.5|1783|134
1631862170000|2021-09-17 07:02:50|1790|1784|1791|1787|1791|1787|1790|1784|5
1631862180000|2021-09-17 07:03:00|1791.5|1787.5|1794|1790|1795.5|1790.5|1791.5|1787.5|541
1631862190000|2021-09-17 07:03:10|1795|1793|1795|1792|1795|1793|1793|1790|601
1631862200000|2021-09-17 07:03:20||1792.5||1792.5||1792.5||1792.5|0
1631862220000|2021-09-17 07:03:40|1794.5|1792|1792.5|1790.5|1794.5|1792|1792.5|1790.5|1799
1631862230000|2021-09-17 07:03:50|1793.5|1791|1797.5|1793.5|1798|1793.5|1792.5|1791|1665
1631862240000|2021-09-17 07:04:00|1798|1794|1795|1791.5|1798|1794.5|1794|1791.5|686
1631862250000|2021-09-17 07:04:10||1792||1792||1792||1792|0
1631862260000|2021-09-17 07:04:20|1794.5|1791.5|1795|1791.5|1795|1791.5|1794.5|1791.5|0
1631862290000|2021-09-17 07:04:50|1794.5||1794.5||1794.5||1794.5||0
1631862300000|2021-09-17 07:05:00|1793.5|1790.5|1793|1790|1793.5|1791.5|1792.5|1790|543
1631862310000|2021-09-17 07:05:10|1793.5||1793||1793.5||1793||0
1631862320000|2021-09-17 07:05:20|||||||||138
1631862340000|2021-09-17 07:05:40||1790.5||1790.5||1790.5||1790.5|0
1631862360000|2021-09-17 07:06:00|1793.5|1791.5|1793.5|1792|1793.5|1792|1793.5|1791.5|985
1631862420000|2021-09-17 07:07:00|1793|1791.5|1792|1790|1793|1791.5|1792|1790|1030
1631862440000|2021-09-17 07:07:20|1791.5|1789.5|1788|1784.5|1791.5|1789.5|1788|1784|551
1631862450000|2021-09-17 07:07:30|1787.5|1785|1787|1785|1787.5|1785|1787|1785|0
1631862470000|2021-09-17 07:07:50|1786.5||1786.5||1786.5||1786.5||0
1631862480000|2021-09-17 07:08:00|1785.5|1785.5|1789|1787|1789|1787.5|1785.5|1785|1879
1631862490000|2021-09-17 07:08:10|1789.5|1787.5|1789.5|1787.5|1789.5|1787.5|1789.5|1787.5|112
1631862500000|2021-09-17 07:08:20|1791|1788|1792.5|1789|1793|1789|1791|1788|66
1631862510000|2021-09-17 07:08:30|1793|1790|1793|1790|1793|1790|1793|1790|0
1631862520000|2021-09-17 07:08:40|1792.5|1793|1790.5|1789.5|1793.5|1793|1790.5|1789.5|860
1631862530000|2021-09-17 07:08:50|1790|1789|1790|1788.5|1790|1789|1790|1788.5|270
1631862540000|2021-09-17 07:09:00|1791.5|1789|1792|1789.5|1793.5|1789.5|1791.5|1789|131
1631862550000|2021-09-17 07:09:10|1791.5|1788.5|1791|1789|1791.5|1789|1790.5|1788.5|269
1631862570000|2021-09-17 07:09:30||1788.5||1789||1789||1788.5|0
1631862580000|2021-09-17 07:09:40|1790.5|1790|1792.5|1789.5|1792.5|1790.5|1790.5|1789|515
1631862590000|2021-09-17 07:09:50|1792||1792||1792||1792||0
1631862630000|2021-09-17 07:10:30||1790||1790.5||1790.5||1790|0
1631862640000|2021-09-17 07:10:40|1791.5|1791|1791|1789.5|1791.5|1791|1791|1789.5|683
1631862670000|2021-09-17 07:11:10|||||||||200
1631862680000|2021-09-17 07:11:20|||||||||1000
1631862710000|2021-09-17 07:11:50|1790.5|1788.5|1788.5|1787|1790.5|1788.5|1788.5|1787|1239
1631862720000|2021-09-17 07:12:00|1789.5|1787.5|1791|1790|1791|1790|1789.5|1787.5|733
1631862730000|2021-09-17 07:12:10|1792.5|1790.5|1793.5|1792|1794|1792|1792.5|1790.5|685
1631862740000|2021-09-17 07:12:20|1793|1790.5|1792|1790.5|1793|1790.5|1792|1790|293
1631862750000|2021-09-17 07:12:30|1793|1791|1793.5|1791|1793.5|1791|1791.5|1790.5|190
1631862790000|2021-09-17 07:13:10|1792.5|1790|1792|1790|1792.5|1790|1792|1790|163
1631862800000|2021-09-17 07:13:20|1791.5||1791||1792.5||1791||0
1631862810000|2021-09-17 07:13:30|1791.5|1790.5|1791.5|1790|1793|1790.5|1791.5|1790|554
1631862830000|2021-09-17 07:13:50|1791|1789.5|1791|1789.5|1791|1789.5|1791|1789.5|82
1631862840000|2021-09-17 07:14:00|||||||||114
1631862850000|2021-09-17 07:14:10|1790|1789|1789.5|1788.5|1791.5|1789.5|1789|1788.5|925
1631862870000|2021-09-17 07:14:30|1788.5|1788|1787.5|1785|1788.5|1788|1787.5|1784.5|493
1631862880000|2021-09-17 07:14:40||1785.5||1785.5||1785.5||1785.5|0
1631862890000|2021-09-17 07:14:50|1788.5|1786|1788.5|1786.5|1788.5|1786.5|1788.5|1786|37
1631862900000|2021-09-17 07:15:00|1789||1789.5||1789.5||1788.5||262
1631862910000|2021-09-17 07:15:10|1790||1790||1790||1790||0
1631862930000|2021-09-17 07:15:30|1789.5||1790||1790||1789||0
1631862940000|2021-09-17 07:15:40|1789.5||1789.5||1789.5||1789.5||644
1631862960000|2021-09-17 07:16:00|1790|1787|1791.5|1789.5|1791.5|1789.5|1790|1786.5|264
1631862970000|2021-09-17 07:16:10|1791|1790|1790.5|1788|1791|1790|1790|1788|974
1631862980000|2021-09-17 07:16:20|||||||||778
1631863040000|2021-09-17 07:17:20|1791|1788.5|1791|1788.5|1791|1788.5|1791|1788.5|0
1631863050000|2021-09-17 07:17:30|||||||||1255
1631863070000|2021-09-17 07:17:50|1790.5||1790.5||1790.5||1790.5||0
1631863080000|2021-09-17 07:18:00|1791||1791||1791||1791||0
1631863090000|2021-09-17 07:18:10|1790.5|1788|1788.5|1787|1790.5|1788|1787.5|1785.5|1072
1631863170000|2021-09-17 07:19:30||1787.5||1787.5||1787.5||1787.5|0
1631863180000|2021-09-17 07:19:40|1788|1787|1786.5|1785|1788|1787|1786.5|1784.5|2806
1631863200000|2021-09-17 07:20:00|1787|1785.5|1788|1786|1791.5|1790|1787|1785|1346
1631863210000|2021-09-17 07:20:10|1787.5||1787.5||1787.5||1787.5||0
1631863230000|2021-09-17 07:20:30|1788|1786.5|1789|1786.5|1789|1787|1788|1786|1235
1631863240000|2021-09-17 07:20:40|1788.5|1786|1788.5|1786.5|1788.5|1786.5|1788|1786|0
1631863260000|2021-09-17 07:21:00|||||||||25
1631863280000|2021-09-17 07:21:20|1788|1786|1785|1784|1788|1786|1785|1784|781
1631863290000|2021-09-17 07:21:30|1784.5|1783|1785.5|1784|1785.5|1784|1784.5|1783|1945
1631863300000|2021-09-17 07:21:40|1785|1783.5|1785|1783.5|1785|1783.5|1785|1783|0
1631863310000|2021-09-17 07:21:50|1785.5||1785.5||1785.5||1785.5||0
1631863320000|2021-09-17 07:22:00||1784||1783.5||1784||1783.5|340
1631863340000|2021-09-17 07:22:20|1785||1785||1785||1785||0
1631863360000|2021-09-17 07:22:40||1784||1783.5||1784||1783.5|0
1631863380000|2021-09-17 07:23:00||1784||1784||1784||1784|1047
1631863400000|2021-09-17 07:23:20|1786|1784.5|1786.5|1785|1787|1785|1786|1784.5|160
1631863420000|2021-09-17 07:23:40||1785.5||1785.5||1785.5||1785.5|0
1631863440000|2021-09-17 07:24:00|1786|1785|1785.5|1783.5|1786.5|1785|1785|1783.5|859
1631863450000|2021-09-17 07:24:10|1785|1783|1782.5|1780.5|1785|1783|1782|1779.5|2762
1631863460000|2021-09-17 07:24:20|1783||1782.5||1783||1782.5||280
1631863480000|2021-09-17 07:24:40|1782||1782.5||1782.5||1782||0
1631863490000|2021-09-17 07:24:50|1783|1781|1785.5|1783.5|1785.5|1783.5|1783|1781|2457
1631863500000|2021-09-17 07:25:00|||||||||223
1631863600000|2021-09-17 07:26:40|1785|1784|1784.5|1783.5|1785|1784|1784.5|1783.5|865
1631863620000|2021-09-17 07:27:00|1785|1784|1785|1783.5|1785.5|1784.5|1785|1783.5|936
1631863630000|2021-09-17 07:27:10|||||||||1255
1631863680000|2021-09-17 07:28:00|1785.5|1784|1786|1784.5|1786|1784.5|1785|1784|1463
1631863700000|2021-09-17 07:28:20|1785.5|1783.5|1785|1783.5|1785.5|1783.5|1785|1783.5|8
1631863720000|2021-09-17 07:28:40|1785.5|1784|1786|1784|1786|1784|1785.5|1783.5|0
1631863740000|2021-09-17 07:29:00|||||||||612
1631863760000|2021-09-17 07:29:20|||||||||3
1631863790000|2021-09-17 07:29:50|1785.5|1785|1785.5|1783.5|1785.5|1785|1785|1783.5|322
1631863800000|2021-09-17 07:30:00|||||||||3
1631863830000|2021-09-17 07:30:30|1786|1784|1786|1784.5|1786|1784.5|1786|1784|234
1631863850000|2021-09-17 07:30:50|1785.5|1783.5|1785|1783.5|1785.5|1783.5|1785|1783.5|497
1631863890000|2021-09-17 07:31:30|||||||||30
1631863910000|2021-09-17 07:31:50|1784.5|1783|1783|1781|1784.5|1783.5|1783|1781|1313
1631863920000|2021-09-17 07:32:00||1780.5||1780.5||1781||1780.5|273
1631863930000|2021-09-17 07:32:10|1782.5|1780|1781|1779.5|1782.5|1780|1781|1779.5|141
1631863960000|2021-09-17 07:32:40|1780.5||1780.5||1780.5||1780.5||0
1631863980000|2021-09-17 07:33:00|1780|1778.5|1780.5|1779.5|1780.5|1779.5|1780|1778|1743
1631863990000|2021-09-17 07:33:10|||||||||141
1631864020000|2021-09-17 07:33:40|||||||||11159
1631864030000|2021-09-17 07:33:50|||||||||8483
1631864050000|2021-09-17 07:34:10|1780|1778.5|1778.5|1776|1780|1778.5|1778|1776|545
1631864060000|2021-09-17 07:34:20|1778|1775.5|1777.5|1775.5|1778|1775.5|1777.5|1775.5|0
1631864070000|2021-09-17 07:34:30|1777||1777.5||1777.5||1777||0
1631864080000|2021-09-17 07:34:40|1778|1776|1779|1776.5|1780.5|1777|1778|1776|572
1631864100000|2021-09-17 07:35:00|1779.5|1777|1780.5|1778.5|1780.5|1778.5|1779.5|1777|811
1631864130000|2021-09-17 07:35:30||1779||1779||1779||1779|10
1631864150000|2021-09-17 07:35:50|||||||||10
1631864160000|2021-09-17 07:36:00||1779.5||1779.5||1780||1779.5|2127
1631864180000|2021-09-17 07:36:20|1780|1779|1779|1777.5|1780.5|1779|1778.5|1776.5|154
1631864190000|2021-09-17 07:36:30||1778||1778||1778||1778|0
1631864200000|2021-09-17 07:36:40|1780|1778.5|1780.5|1779.5|1780.5|1779.5|1780|1778.5|191
1631864220000|2021-09-17 07:37:00|||||||||71
1631864240000|2021-09-17 07:37:20||1779||1779||1779||1779|239
1631864250000|2021-09-17 07:37:30|1780|1778.5|1780|1778|1780.5|1778.5|1779.5|1777.5|183
1631864270000|2021-09-17 07:37:50|1779.5||1779.5||1779.5||1779.5||0
1631864340000|2021-09-17 07:39:00|||||||||1031
1631864360000|2021-09-17 07:39:20|||||||||4
1631864390000|2021-09-17 07:39:50|1780|1778.5|1780.5|1779.5|1780.5|1779.5|1780|1778|655
1631864400000|2021-09-17 07:40:00|1780|1778.5|1778.5|1777.5|1780.5|1778.5|1778.5|1777.5|861
1631864410000|2021-09-17 07:40:10|1778|1776.5|1777.5|1775|1778|1776.5|1777.5|1775|853
1631864440000|2021-09-17 07:40:40|1777||1776.5||1777||1776.5||1
1631864450000|2021-09-17 07:40:50|||||||||120
1631864470000|2021-09-17 07:41:10|1776|1776|1777.5|1775.5|1777.5|1776.5|1775.5|1775|3308
1631864480000|2021-09-17 07:41:20|1777|1775|1775.5|1773|1777|1775|1775.5|1772.5|664
1631864500000|2021-09-17 07:41:40|1775|1772.5|1774.5|1772.5|1775|1772.5|1774.5|1772|0
1631864510000|2021-09-17 07:41:50|||||||||224
1631864520000|2021-09-17 07:42:00|1775|1773|1777.5|1775.5|1777.5|1775.5|1775|1773|1976
1631864590000|2021-09-17 07:43:10|1778|1776|1778|1776.5|1778|1776.5|1778|1776|809
1631864630000|2021-09-17 07:43:50|1777.5||1778||1778||1777.5||0
1631864640000|2021-09-17 07:44:00|1777.5|1777|1777|1775.5|1778|1777|1777|1775.5|850
1631864700000|2021-09-17 07:45:00||1776||1776||1776||1776|928
1631864710000|2021-09-17 07:45:10|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|317
1631864740000|2021-09-17 07:45:40|1776||1776||1776||1776||289
1631864750000|2021-09-17 07:45:50|1776.5||1776.5||1776.5||1776.5||129
1631864770000|2021-09-17 07:46:10|1776||1776.5||1776.5||1776||491
1631864780000|2021-09-17 07:46:20|1777|1776|1778.5|1777|1778.5|1777|1777|1776|1687
1631864790000|2021-09-17 07:46:30|1778||1778.5||1778.5||1778||7
1631864810000|2021-09-17 07:46:50|1778||1778||1778.5||1778||0
1631864820000|2021-09-17 07:47:00|1777.5|1776|1776|1773.5|1777.5|1776|1775.5|1773.5|840
1631864830000|2021-09-17 07:47:10|1775.5|1773|1775|1773.5|1776|1773.5|1775|1773|88
1631864840000|2021-09-17 07:47:20|1774.5|1772.5|1774|1772.5|1774.5|1773|1774|1772|0
1631864850000|2021-09-17 07:47:30|1773.5|1772|1774|1772|1774|1772|1773.5|1772|0
1631864860000|2021-09-17 07:47:40||1772.5||1772.5||1772.5||1772.5|0
1631864870000|2021-09-17 07:47:50||1772||1772||1772||1772|141
1631864880000|2021-09-17 07:48:00|1774.5|1772.5|1774.5|1773.5|1774.5|1773.5|1774.5|1772.5|1157
1631864900000|2021-09-17 07:48:20|1775.5|1774|1776|1774|1776|1774|1775.5|1774|9
1631864910000|2021-09-17 07:48:30|||||||||482
1631864990000|2021-09-17 07:49:50|||||||||252
1631865020000|2021-09-17 07:50:20|||||||||248
1631865060000|2021-09-17 07:51:00||1774.5||1775.5||1775.5||1774.5|97
1631865080000|2021-09-17 07:51:20|||||||||2
1631865090000|2021-09-17 07:51:30|1777|1776|1779|1777|1779|1777|1777|1776|501
1631865110000|2021-09-17 07:51:50||1777.5||1777.5||1777.5||1777.5|0
1631865120000|2021-09-17 07:52:00|1778|1777|1778|1776|1778|1777|1776.5|1775.5|715
1631865130000|2021-09-17 07:52:10||1775.5||1776.5||1776.5||1775.5|0
1631865140000|2021-09-17 07:52:20||1776||1776||1776||1776|0
1631865160000|2021-09-17 07:52:40|1778.5|1776.5|1778.5|1776.5|1778.5|1776.5|1778.5|1776.5|3
1631865240000|2021-09-17 07:54:00|1778|1777|1778.5|1777.5|1778.5|1777.5|1778|1777|1128
1631865250000|2021-09-17 07:54:10|1778|1777|1778|1776.5|1778|1777|1778|1776.5|20254
1631865320000|2021-09-17 07:55:20|1778.5|1777|1778.5|1777|1779|1777|1778.5|1777|98
1631865350000|2021-09-17 07:55:50|||||||||141
1631865360000|2021-09-17 07:56:00|1779||1779||1779||1779||40
1631865400000|2021-09-17 07:56:40|1778|1777.5|1778.5|1777|1779|1778|1778|1777|362
1631865410000|2021-09-17 07:56:50|1779|1777.5|1779|1777.5|1779|1777.5|1779|1777.5|0
1631865440000|2021-09-17 07:57:20|1778.5||1779||1779||1778.5||0
1631865480000|2021-09-17 07:58:00|1778.5|1778|1777.5|1776.5|1778.5|1778|1777|1776|1338
1631865510000|2021-09-17 07:58:30|||||||||600
1631865520000|2021-09-17 07:58:40|1778||1778||1778||1778||0
1631865560000|2021-09-17 07:59:20|1777.5||1777.5||1777.5||1777.5||274
1631865570000|2021-09-17 07:59:30|1778||1777.5||1778||1777.5||132
1631865580000|2021-09-17 07:59:40|1777|1776|1776|1774.5|1777|1776|1776|1774.5|963
1631865600000|2021-09-17 08:00:00|1775.5|1774|1775.5|1773.5|1775.5|1774|1775.5|1773.5|453
1631865610000|2021-09-17 08:00:10|1775||1774.5||1775||1774.5||325
1631865620000|2021-09-17 08:00:20|||||||||297
1631865630000|2021-09-17 08:00:30|1775|1774|1775.5|1774.5|1776|1774.5|1775|1774|412
1631865650000|2021-09-17 08:00:50|1774.5|1774|1775|1773.5|1775|1774|1774.5|1773.5|3
1631865660000|2021-09-17 08:01:00|1774.5||1774.5||1774.5||1774.5||0
1631865680000|2021-09-17 08:01:20|1774|1772.5|1774|1772|1774|1772.5|1774|1772|318
1631865720000|2021-09-17 08:02:00||1772.5||1772.5||1772.5||1772.5|1
1631865750000|2021-09-17 08:02:30|||||||||558
1631865770000|2021-09-17 08:02:50||1772||1772||1772||1772|0
1631865780000|2021-09-17 08:03:00|1774.5|1772.5|1774.5|1772.5|1774.5|1772.5|1774.5|1772.5|141
1631865810000|2021-09-17 08:03:30|||||||||1693
1631865940000|2021-09-17 08:05:40|1773.5|1772|1772|1770.5|1774|1772|1771.5|1770|3959
1631865960000|2021-09-17 08:06:00|1772.5|1771|1770|1768|1773|1771.5|1769.5|1767.5|3110
1631865970000|2021-09-17 08:06:10|1769.5||1769.5||1769.5||1769.5||142
1631866000000|2021-09-17 08:06:40|1770|1768.5|1770|1768|1770.5|1769|1770|1768|851
1631866020000|2021-09-17 08:07:00|1769.5|1768.5|1770|1768.5|1770|1768.5|1769.5|1768.5|0
1631866070000|2021-09-17 08:07:50|1769.5|1768|1768.5|1767|1769.5|1768|1768.5|1767|864
1631866090000|2021-09-17 08:08:10|1768|1766.5|1767.5|1766|1768|1766.5|1766.5|1764.5|542
1631866100000|2021-09-17 08:08:20|1767|1765|1766.5|1765|1767|1765|1766.5|1764.5|125
1631866120000|2021-09-17 08:08:40|1767||1766.5||1767||1766.5||2
1631866150000|2021-09-17 08:09:10|1766|1764.5|1767|1765.5|1767|1765.5|1765.5|1764.5|1766
1631866170000|2021-09-17 08:09:30||1766||1765.5||1766||1765.5|2
1631866180000|2021-09-17 08:09:40|1766.5||1767||1767||1766.5||142
1631866190000|2021-09-17 08:09:50|||||||||1
1631866200000|2021-09-17 08:10:00||1766||1766||1766||1766|228
1631866230000|2021-09-17 08:10:30|1766.5|1765.5|1765|1763.5|1766.5|1765.5|1764.5|1763.5|1589
1631866240000|2021-09-17 08:10:40|1764.5|1763|1764|1762.5|1764.5|1763|1764|1762.5|98
1631866310000|2021-09-17 08:11:50|1764.5|1763.5|1764|1763|1765|1764|1764|1762.5|1246
1631866360000|2021-09-17 08:12:40|||||||||2
1631866390000|2021-09-17 08:13:10|||||||||301
1631866440000|2021-09-17 08:14:00|||||||||281
1631866480000|2021-09-17 08:14:40|1763.5|1762.5|1763.5|1761.5|1763.5|1762.5|1763|1761.5|314
1631866490000|2021-09-17 08:14:50|1763||1763||1763||1763||25
1631866500000|2021-09-17 08:15:00|1763.5|1762|1766|1764.5|1766|1764.5|1763.5|1762|2682
1631866510000|2021-09-17 08:15:10|1767|1765|1767|1765.5|1767|1765.5|1767|1765|75
1631866530000|2021-09-17 08:15:30|||||||||400
1631866560000|2021-09-17 08:16:00|1767.5|1766|1768.5|1767.5|1769|1767.5|1767.5|1766|439
1631866610000|2021-09-17 08:16:50|1769.5|1768|1769.5|1768.5|1770.5|1768.5|1769.5|1768|90
1631866620000|2021-09-17 08:17:00|1770|1769|1770|1769|1770|1769|1770|1769|76
1631866630000|2021-09-17 08:17:10|1769.5|1768|1769.5|1767.5|1769.5|1768|1769.5|1767.5|382
1631866640000|2021-09-17 08:17:20||1768||1768||1768||1768|0
1631866690000|2021-09-17 08:18:10|1770|1768.5|1770.5|1769|1770.5|1769|1770|1768|3114
1631866720000|2021-09-17 08:18:40|1770|1769.5|1768.5|1767|1770.5|1769.5|1768|1767|1228
1631866730000|2021-09-17 08:18:50|1769|1767.5|1768.5|1767|1769.5|1768|1768.5|1767|306
1631866740000|2021-09-17 08:19:00|||||||||386
1631866750000|2021-09-17 08:19:10|1769|1767.5|1769|1767.5|1769|1767.5|1769|1767.5|81
1631866770000|2021-09-17 08:19:30|1769.5||1769.5||1769.5||1769.5||382
1631866780000|2021-09-17 08:19:40|1770|1768|1771.5|1769.5|1771.5|1769.5|1770|1768|423
1631866790000|2021-09-17 08:19:50|||||||||1
1631866800000|2021-09-17 08:20:00|1772|1770|1771.5|1770|1772|1770.5|1771|1769.5|76625
1631866840000|2021-09-17 08:20:40|||||||||561
1631866860000|2021-09-17 08:21:00|||||||||1527
1631866870000|2021-09-17 08:21:10|||||||||200
1631866880000|2021-09-17 08:21:20|1772|1770.5|1772|1770.5|1772|1770.5|1772|1770.5|1
1631866900000|2021-09-17 08:21:40|1772.5|1771|1773.5|1772.5|1774|1772.5|1772.5|1771|67
1631866920000|2021-09-17 08:22:00|1773|1773|1774|1772.5|1775.5|1774|1773|1772|1665
1631866930000|2021-09-17 08:22:10||1773||1773||1773||1773|0
1631866950000|2021-09-17 08:22:30|1773.5|1772.5|1773|1772|1773.5|1772.5|1773|1771.5|602
1631866970000|2021-09-17 08:22:50|1772.5|1771.5|1772.5|1771|1772.5|1771.5|1771.5|1770|247
1631866980000|2021-09-17 08:23:00|||||||||1407
1631867040000|2021-09-17 08:24:00|1772||1772.5||1772.5||1772||831
1631867060000|2021-09-17 08:24:20||1771.5||1771.5||1771.5||1771.5|0
1631867070000|2021-09-17 08:24:30|1772|1771|1772|1771|1772|1771|1772|1771|271
1631867080000|2021-09-17 08:24:40|1772.5||1772.5||1772.5||1772.5||0
1631867110000|2021-09-17 08:25:10|||||||||6
1631867120000|2021-09-17 08:25:20|||||||||878
1631867140000|2021-09-17 08:25:40||1772||1772||1772||1772|143
1631867150000|2021-09-17 08:25:50|1773|1772.5|1772|1771|1774|1772.5|1772|1771|1065
1631867160000|2021-09-17 08:26:00|1771.5|1771.5|1774|1772.5|1774.5|1773|1771.5|1770.5|2871
1631867190000|2021-09-17 08:26:30||1773||1773||1773||1773|141
1631867220000|2021-09-17 08:27:00|1773.5|1772.5|1772.5|1771.5|1773.5|1772.5|1772.5|1771.5|933
1631867230000|2021-09-17 08:27:10|1772|1771|1771.5|1770|1772.5|1771|1771.5|1770|79
1631867240000|2021-09-17 08:27:20|1772|1770.5|1772.5|1771|1773|1771|1772|1770.5|2953
1631867260000|2021-09-17 08:27:40|1772|1770.5|1771.5|1770|1772|1770.5|1771|1770|163
1631867280000|2021-09-17 08:28:00|||||||||1440
1631867290000|2021-09-17 08:28:10|1771|1769.5|1769.5|1768.5|1771|1769.5|1769.5|1768|399
1631867310000|2021-09-17 08:28:30|1769|1767.5|1769|1767|1769|1767.5|1769|1766.5|2
1631867320000|2021-09-17 08:28:40|1768.5||1768.5||1768.5||1768.5||49
1631867340000|2021-09-17 08:29:00|1769|1767.5|1769.5|1768.5|1769.5|1768.5|1769|1767.5|2714
1631867380000|2021-09-17 08:29:40|1770|1769|1772|1770.5|1772.5|1770.5|1770|1769|512
1631867400000|2021-09-17 08:30:00|||||||||488
1631867460000|2021-09-17 08:31:00|||||||||305
1631867480000|2021-09-17 08:31:20|||||||||200
1631867620000|2021-09-17 08:33:40|1771.5|1770|1771|1770|1771.5|1770|1771|1770|919
1631867640000|2021-09-17 08:34:00|1770.5|1770.5|1771|1770|1771.5|1770.5|1770.5|1770|1052
1631867700000|2021-09-17 08:35:00|||||||||340
1631867750000|2021-09-17 08:35:50|||||||||20
1631867760000|2021-09-17 08:36:00|1770.5|1769.5|1769|1768|1770.5|1769.5|1769|1768|1194
1631867770000|2021-09-17 08:36:10|1769.5||1769.5||1769.5||1769.5||0
1631867830000|2021-09-17 08:37:10|1770|1768.5|1770|1768.5|1770|1769.5|1769.5|1768.5|352
1631867850000|2021-09-17 08:37:30|||||||||1
1631867880000|2021-09-17 08:38:00|||||||||354
1631867940000|2021-09-17 08:39:00|||||||||140
1631868000000|2021-09-17 08:40:00|||||||||158
1631868060000|2021-09-17 08:41:00|||||||||237
1631868080000|2021-09-17 08:41:20||1769||1769||1769||1769|0
1631868100000|2021-09-17 08:41:40|||||||||283
1631868110000|2021-09-17 08:41:50|||||||||16
1631868120000|2021-09-17 08:42:00|||||||||266
1631868150000|2021-09-17 08:42:30|1769.5|1768.5|1768.5|1767|1769.5|1768.5|1767|1766|1111
1631868180000|2021-09-17 08:43:00|1768|1766.5|1767.5|1767|1768|1767|1767.5|1766.5|1048
1631868200000|2021-09-17 08:43:20||1766||1766||1766||1766|0
1631868230000|2021-09-17 08:43:50|||||||||1
1631868240000|2021-09-17 08:44:00|||||||||685
1631868260000|2021-09-17 08:44:20|1768.5|1766.5|1768.5|1767.5|1768.5|1767.5|1768.5|1766.5|721
1631868270000|2021-09-17 08:44:30||1767||1767||1767||1767|0
1631868300000|2021-09-17 08:45:00|1768|1767.5|1767|1766.5|1768|1767.5|1767|1766.5|758
1631868310000|2021-09-17 08:45:10|||||||||1
1631868330000|2021-09-17 08:45:30|1767.5|1767|1768.5|1767.5|1768.5|1767.5|1767.5|1767|255
1631868350000|2021-09-17 08:45:50|1768|1768|1767.5|1766.5|1768|1768|1767.5|1766.5|778
1631868360000|2021-09-17 08:46:00|1767|1767|1767|1766.5|1767|1767|1767|1766.5|1005
1631868390000|2021-09-17 08:46:30|1767.5|1767|1768.5|1767.5|1768.5|1768|1767.5|1766.5|6302
1631868410000|2021-09-17 08:46:50|||||||||29
1631868420000|2021-09-17 08:47:00|1768|1767|1768|1767.5|1768.5|1767.5|1768|1766.5|32311
1631868430000|2021-09-17 08:47:10|1767.5|1767|1765|1763|1768|1767.5|1765|1763|12910
1631868440000|2021-09-17 08:47:20|1764.5|1763.5|1765.5|1765|1765.5|1765|1764|1763.5|1309
1631868450000|2021-09-17 08:47:30||1764.5||1765||1765||1764.5|410
1631868460000|2021-09-17 08:47:40|||||||||61
1631868490000|2021-09-17 08:48:10|1766.5|1765.5|1766|1765|1766.5|1765.5|1766|1765|1990
1631868500000|2021-09-17 08:48:20|||||||||51
1631868510000|2021-09-17 08:48:30|1766.5|1765.5|1769|1767.5|1769|1767.5|1766.5|1765.5|1558
1631868520000|2021-09-17 08:48:40|1769.5|1768|1771.5|1769.5|1772|1769.5|1769.5|1768|0
1631868530000|2021-09-17 08:48:50||1770||1770.5||1770.5||1770|0
1631868540000|2021-09-17 08:49:00|1771|1770|1770|1769|1771|1770|1770|1769|1015
1631868550000|2021-09-17 08:49:10|1770.5|1769.5|1773|1771.5|1773|1771.5|1770.5|1769.5|922
1631868560000|2021-09-17 08:49:20|1773.5||1773.5||1773.5||1773.5||0
1631868590000|2021-09-17 08:49:50|1773||1773.5||1773.5||1773||0
1631868600000|2021-09-17 08:50:00|||||||||500
1631868610000|2021-09-17 08:50:10|1774|1772|1776|1775.5|1776|1775.5|1774|1772|267
1631868620000|2021-09-17 08:50:20||1774.5||1774.5||1774.5||1774.5|256
1631868640000|2021-09-17 08:50:40|1775.5|1774|1774.5|1773|1775.5|1774|1774|1773|1124
1631868670000|2021-09-17 08:51:10|1774|1772.5|1773.5|1771.5|1774|1772.5|1773.5|1771.5|210
1631868680000|2021-09-17 08:51:20|1773||1773||1773||1773||0
1631868690000|2021-09-17 08:51:30|||||||||150
1631868720000|2021-09-17 08:52:00|||||||||424
1631868750000|2021-09-17 08:52:30|1773.5|1772|1775.5|1773.5|1776|1773.5|1773.5|1772|748
1631868810000|2021-09-17 08:53:30|1776|1774|1775.5|1774.5|1776|1775|1775.5|1774|340
1631868870000|2021-09-17 08:54:30|1775|1775|1775.5|1774|1775.5|1775|1775|1774|411
1631868900000|2021-09-17 08:55:00|1775|1774.5|1776|1774.5|1776|1775|1775|1774|243
1631868910000|2021-09-17 08:55:10|1775.5|1774|1775.5|1774.5|1775.5|1774.5|1775.5|1774|0
1631868930000|2021-09-17 08:55:30|1776|1775|1776|1775|1776|1775|1776|1775|69
1631868940000|2021-09-17 08:55:40|||||||||59
1631868950000|2021-09-17 08:55:50||1775.5||1775.5||1775.5||1775.5|32
1631868960000|2021-09-17 08:56:00|1775.5|1775|1775|1773|1775.5|1775|1774.5|1773|426
1631868970000|2021-09-17 08:56:10|1774|1773.5|1774|1773.5|1774|1773.5|1774|1773.5|0
1631869000000|2021-09-17 08:56:40|||||||||538
1631869010000|2021-09-17 08:56:50|1773.5|1772.5|1773|1772|1773.5|1772.5|1773|1772|61
1631869030000|2021-09-17 08:57:10|1772.5|1771.5|1773|1771|1773|1771.5|1772.5|1771|147
1631869040000|2021-09-17 08:57:20|1772.5||1772.5||1772.5||1772.5||0
1631869070000|2021-09-17 08:57:50|1772||1772||1772||1772||0
1631869090000|2021-09-17 08:58:10|||||||||350
1631869140000|2021-09-17 08:59:00|1773|1771.5|1773|1771.5|1773|1771.5|1773|1771.5|1004
1631869160000|2021-09-17 08:59:20||1772||1772||1772||1772|202
1631869180000|2021-09-17 08:59:40|1772.5|1771.5|1773|1771|1773|1771.5|1772.5|1771|300
1631869190000|2021-09-17 08:59:50|1772.5||1772.5||1773||1772.5||0
1631869230000|2021-09-17 09:00:30|1772||1772||1772||1772||5
1631869260000|2021-09-17 09:01:00|||||||||1
1631869280000|2021-09-17 09:01:20|||||||||91
1631869290000|2021-09-17 09:01:30||1771.5||1771.5||1771.5||1771.5|94
1631869300000|2021-09-17 09:01:40|1772.5||1772.5||1772.5||1772.5||279
1631869320000|2021-09-17 09:02:00|||||||||4
1631869330000|2021-09-17 09:02:10|1772|1771|1771.5|1769.5|1772|1771|1771.5|1769.5|1427
1631869340000|2021-09-17 09:02:20|1771||1771||1771||1771||0
1631869350000|2021-09-17 09:02:30|||||||||120
1631869380000|2021-09-17 09:03:00|||||||||25
1631869390000|2021-09-17 09:03:10||1770||1770||1770||1770|1
1631869400000|2021-09-17 09:03:20|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|310
1631869420000|2021-09-17 09:03:40|1770|1770|1771|1769.5|1771.5|1770.5|1770|1769.5|404
1631869470000|2021-09-17 09:04:30|||||||||65
1631869500000|2021-09-17 09:05:00|||||||||1
1631869530000|2021-09-17 09:05:30||1770||1770||1770||1770|0
1631869540000|2021-09-17 09:05:40|1770.5|1769.5|1769|1768|1770.5|1769.5|1768.5|1766.5|935
1631869560000|2021-09-17 09:06:00|||||||||22
1631869570000|2021-09-17 09:06:10|1768.5|1767|1768.5|1767|1769|1767|1768.5|1767|70
1631869590000|2021-09-17 09:06:30|1768||1768||1768||1768||400
1631869610000|2021-09-17 09:06:50|1767.5|1766|1767.5|1766|1767.5|1766|1767|1766|61
1631869620000|2021-09-17 09:07:00|1767||1767||1767||1767||0
1631869640000|2021-09-17 09:07:20|1766.5||1766.5||1766.5||1766.5||70
1631869650000|2021-09-17 09:07:30|||||||||242
1631869660000|2021-09-17 09:07:40|1766|1765.5|1766|1765|1766|1765.5|1766|1765|140
1631869670000|2021-09-17 09:07:50||1764.5||1764.5||1764.5||1764.5|0
1631869710000|2021-09-17 09:08:30|1766.5|1765|1768|1766.5|1768|1766.5|1766.5|1765|3683
1631869720000|2021-09-17 09:08:40|1767.5|1766|1767|1765.5|1767.5|1766|1766.5|1765|409
1631869730000|2021-09-17 09:08:50|1766|1765|1766|1765|1766|1765|1766|1765|0
1631869740000|2021-09-17 09:09:00|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|225
1631869750000|2021-09-17 09:09:10|1766|1765|1766.5|1765.5|1766.5|1765.5|1766|1765|2147
1631869780000|2021-09-17 09:09:40|1766|1765|1765.5|1764.5|1766|1765|1765.5|1764.5|152
1631869790000|2021-09-17 09:09:50|1766|1765|1768.5|1766.5|1768.5|1766.5|1766|1765|507
1631869800000|2021-09-17 09:10:00||1767||1766.5||1767||1766.5|0
1631870110000|2021-09-17 09:15:10|1764|1761|1761|1760|1764.5|1763.5|1761|1759.5|4501
1631870120000|2021-09-17 09:15:20|1760.5|1760.5|1761|1760|1761|1760.5|1760.5|1759|14766
1631870160000|2021-09-17 09:16:00|1760.5||1760.5||1760.5||1760.5||0
1631870170000|2021-09-17 09:16:10|1761|1760.5|1761|1760.5|1761.5|1760.5|1761|1760.5|927
1631870180000|2021-09-17 09:16:20|1761.5|1760|1761.5|1760.5|1762|1761|1761.5|1760|513
1631870190000|2021-09-17 09:16:30|1762|1761|1763|1762|1763|1762|1762|1761|773
1631870200000|2021-09-17 09:16:40|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|253
1631870220000|2021-09-17 09:17:00|1763|1762|1762.5|1761.5|1763|1762|1762.5|1761.5|397
1631870230000|2021-09-17 09:17:10|1763||1763||1763||1763||0
1631870240000|2021-09-17 09:17:20|1762.5||1762.5||1762.5||1762.5||0
1631870260000|2021-09-17 09:17:40|1763|1762|1763|1762|1763|1762.5|1763|1762|21
1631870290000|2021-09-17 09:18:10|||||||||121
1631870310000|2021-09-17 09:18:30|1763.5|1762.5|1762|1761|1763.5|1762.5|1762|1761|5093
1631870320000|2021-09-17 09:18:40||1760.5||1761.5||1761.5||1760.5|141
1631870340000|2021-09-17 09:19:00|1761.5|1761|1760.5|1760|1762|1761|1760.5|1759.5|4954
1631870350000|2021-09-17 09:19:10|1760|1759|1760.5|1760|1760.5|1760|1760|1759|16440
1631870370000|2021-09-17 09:19:30|1761|1759|1762|1760.5|1762|1760.5|1761|1758.5|8925
1631870380000|2021-09-17 09:19:40|1761.5|1760|1761.5|1760.5|1761.5|1760.5|1761.5|1760|0
1631870390000|2021-09-17 09:19:50|1762||1762||1762||1762||500
1631870400000|2021-09-17 09:20:00|1761.5|1760|1762|1760.5|1762|1760.5|1761.5|1760|125
1631870410000|2021-09-17 09:20:10|1761.5||1762||1762||1761.5||0
1631870450000|2021-09-17 09:20:50||1761||1760.5||1761||1760.5|69
1631870490000|2021-09-17 09:21:30||1761||1761.5||1761.5||1761|555
1631870500000|2021-09-17 09:21:40|||||||||162
1631870570000|2021-09-17 09:22:50|||||||||500
1631870590000|2021-09-17 09:23:10|1763|1762|1764|1762.5|1764|1763|1763|1762|768
1631870600000|2021-09-17 09:23:20|1763.5|1762|1763.5|1762|1763.5|1762|1763.5|1762|0
1631870630000|2021-09-17 09:23:50|1764|1762.5|1764|1763|1764|1763|1764|1762.5|95
1631870650000|2021-09-17 09:24:10|1763.5|1762.5|1763.5|1762.5|1763.5|1763|1763.5|1762.5|812
1631870750000|2021-09-17 09:25:50|1763|1762|1762.5|1761|1763|1762|1762.5|1761|1202
1631870780000|2021-09-17 09:26:20||1761.5||1761.5||1761.5||1761.5|0
1631870810000|2021-09-17 09:26:50|1763|1762|1765|1763.5|1765|1763.5|1763|1762|977
1631870820000|2021-09-17 09:27:00|1765.5|1764|1766|1764.5|1766.5|1765|1765|1764|215
1631870830000|2021-09-17 09:27:10|1765.5|1765|1766.5|1765|1766.5|1765|1765.5|1765|0
1631870840000|2021-09-17 09:27:20|1766|1764.5|1766|1764|1766|1764.5|1765|1763.5|558
1631870860000|2021-09-17 09:27:40|1765.5|1763.5|1766|1764|1766|1764|1765.5|1763.5|0
1631870870000|2021-09-17 09:27:50|1765.5|1763.5|1765.5|1764|1765.5|1764|1765|1763.5|10
1631870890000|2021-09-17 09:28:10||1764.5||1764.5||1764.5||1764.5|0
1631870910000|2021-09-17 09:28:30|1765|1764|1765.5|1764|1765.5|1764.5|1764.5|1763.5|592
1631870930000|2021-09-17 09:28:50||1764.5||1764||1764.5||1764|1
1631870950000|2021-09-17 09:29:10|1766|1764.5|1767.5|1766|1768|1766.5|1766|1764.5|111
1631870970000|2021-09-17 09:29:30|1768|1766.5|1769.5|1768|1769.5|1768|1768|1766.5|356
1631871010000|2021-09-17 09:30:10|1770|1768.5|1770.5|1769|1770.5|1769|1770|1768.5|0
1631871020000|2021-09-17 09:30:20|1770|1768.5|1769.5|1769|1770|1769|1769.5|1767|220
1631871030000|2021-09-17 09:30:30|1769|1768|1767|1765.5|1769|1768|1767|1765|937
1631871080000|2021-09-17 09:31:20|1766.5|1765|1766.5|1765|1766.5|1765|1766.5|1765|0
1631871090000|2021-09-17 09:31:30|1767|1765.5|1767|1765|1767|1766|1767|1765|34
1631871130000|2021-09-17 09:32:10|1766.5||1766.5||1766.5||1766.5||0
1631871160000|2021-09-17 09:32:40||1766||1765||1766||1765|82
1631871180000|2021-09-17 09:33:00|1766||1766.5||1766.5||1766||0
1631871200000|2021-09-17 09:33:20||1765.5||1765||1765.5||1765|0
1631871270000|2021-09-17 09:34:30|||||||||6
1631871280000|2021-09-17 09:34:40|1766||1766.5||1766.5||1766||0
1631871300000|2021-09-17 09:35:00|||||||||28
1631871310000|2021-09-17 09:35:10|1766|1764.5|1766|1764.5|1766|1764.5|1765.5|1764.5|546
1631871350000|2021-09-17 09:35:50|1766.5|1765|1766.5|1765|1766.5|1765.5|1766.5|1765|255
1631871360000|2021-09-17 09:36:00|1767|1765.5|1768|1766.5|1768.5|1767|1767|1765.5|585
1631871430000|2021-09-17 09:37:10|1767.5|1766|1765.5|1764.5|1767.5|1766|1765.5|1764.5|845
1631871460000|2021-09-17 09:37:40|||||||||55
1631871480000|2021-09-17 09:38:00|||||||||3
1631871510000|2021-09-17 09:38:30|1766|1765|1766.5|1765|1767|1765.5|1766|1764.5|1866
1631871520000|2021-09-17 09:38:40|1767|1766|1767|1766|1767|1766|1767|1766|0
1631871540000|2021-09-17 09:39:00|1766|1765|1767|1765|1767|1765|1766|1764.5|40
1631871560000|2021-09-17 09:39:20|||||||||3
1631871580000|2021-09-17 09:39:40|||||||||85
1631871590000|2021-09-17 09:39:50|1766.5|1765.5|1767|1765.5|1767|1765.5|1766.5|1765.5|0
1631871620000|2021-09-17 09:40:20|1767.5|1766|1768|1766|1769.5|1768|1767.5|1765.5|3134
1631871630000|2021-09-17 09:40:30||1766.5||1766||1766.5||1766|0
1631871650000|2021-09-17 09:40:50|1767.5|1766.5|1768|1766.5|1768|1766.5|1767.5|1766.5|0
1631871670000|2021-09-17 09:41:10|1767.5|1766|1767.5|1766|1767.5|1766|1767.5|1766|0
1631871680000|2021-09-17 09:41:20||1766.5||1766||1766.5||1766|125
1631871690000|2021-09-17 09:41:30|1767|1765.5|1767|1765.5|1767|1765.5|1767|1765.5|0
1631871710000|2021-09-17 09:41:50|||||||||26
1631871790000|2021-09-17 09:43:10|1766|1765|1765.5|1764.5|1766|1765|1765.5|1764.5|1536
1631871800000|2021-09-17 09:43:20|||||||||2
1631871810000|2021-09-17 09:43:30|1765|1764|1765.5|1764|1765.5|1764|1765|1763|145
1631871820000|2021-09-17 09:43:40||1763.5||1763.5||1763.5||1763.5|0
1631871830000|2021-09-17 09:43:50|1765|1764|1765.5|1763.5|1765.5|1764|1765|1763.5|0
1631871840000|2021-09-17 09:44:00||1764||1764||1764||1764|0
1631871850000|2021-09-17 09:44:10||1763.5||1763.5||1763.5||1763.5|0
1631871860000|2021-09-17 09:44:20|1765||1765.5||1765.5||1765||0
1631871890000|2021-09-17 09:44:50||1764||1764||1764||1764|0
1631871900000|2021-09-17 09:45:00|1765|1763.5|1765|1763.5|1765.5|1763.5|1765|1763.5|0
1631871910000|2021-09-17 09:45:10|1765.5|1764|1765.5|1764|1765.5|1764|1765.5|1764|0
1631871960000|2021-09-17 09:46:00|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|157
1631871970000|2021-09-17 09:46:10|1765|1764|1765.5|1764.5|1765.5|1764.5|1765|1763.5|640
1631871990000|2021-09-17 09:46:30|1764.5|1764|1765.5|1764.5|1765.5|1764.5|1764.5|1763.5|8293
1631872000000|2021-09-17 09:46:40|1765|1764|1764|1762|1765|1764.5|1763.5|1761|4369
1631872010000|2021-09-17 09:46:50|1763.5|1761.5|1762|1761|1763.5|1761.5|1762|1761|328
1631872020000|2021-09-17 09:47:00|1761.5|1760.5|1762.5|1761|1762.5|1761|1760.5|1760|1894
1631872030000|2021-09-17 09:47:10|1762||1762||1762||1762||0
1631872040000|2021-09-17 09:47:20|1763|1761.5|1762.5|1761|1763|1762|1762.5|1761|645
1631872060000|2021-09-17 09:47:40|1762||1762||1762.5||1762||0
1631872080000|2021-09-17 09:48:00|1761.5||1761.5||1761.5||1761.5||458
1631872110000|2021-09-17 09:48:30|1762.5|1760.5|1761.5|1760.5|1762.5|1761.5|1761|1760|739
1631872130000|2021-09-17 09:48:50|1761|1760|1761|1760|1761.5|1760|1761|1760|74
1631872180000|2021-09-17 09:49:40|1761.5|1760.5|1762|1761|1762|1761|1761|1760|1096
1631872190000|2021-09-17 09:49:50|1762.5|1761.5|1764|1762.5|1764|1762.5|1762.5|1761|1111
1631872200000|2021-09-17 09:50:00|1764.5|1763|1763.5|1762|1765|1763|1763.5|1762|69
1631872210000|2021-09-17 09:50:10|1763|1763|1763|1761.5|1763.5|1763|1762.5|1761.5|1481
1631872220000|2021-09-17 09:50:20|1763.5|1762|1764.5|1763|1764.5|1763|1763|1762|772
1631872230000|2021-09-17 09:50:30||1762.5||1762.5||1762.5||1762.5|48
1631872240000|2021-09-17 09:50:40|1764|1763|1763.5|1762.5|1764|1763|1763.5|1762.5|396
1631872250000|2021-09-17 09:50:50|1764||1764||1764||1764||40
1631872260000|2021-09-17 09:51:00||1763||1763||1763||1763|57
1631872270000|2021-09-17 09:51:10|||||||||88
1631872280000|2021-09-17 09:51:20||1763.5||1763||1763.5||1763|331
1631872290000|2021-09-17 09:51:30|1763.5|1763.5|1763.5|1762|1763.5|1763.5|1763|1762|755
1631872300000|2021-09-17 09:51:40|||||||||92
1631872310000|2021-09-17 09:51:50|1763|1761.5|1762.5|1761.5|1763|1761.5|1762.5|1761.5|417
1631872320000|2021-09-17 09:52:00|1762|1761|1761|1760.5|1762.5|1761.5|1761|1760.5|1212
1631872330000|2021-09-17 09:52:10|1761.5|1761|1762.5|1761|1762.5|1762|1761|1760.5|1743
1631872340000|2021-09-17 09:52:20||1761.5||1761.5||1761.5||1761.5|106
1631872350000|2021-09-17 09:52:30|1762|1761|1762|1761|1762|1761|1762|1761|285
1631872360000|2021-09-17 09:52:40|1761.5|1760.5|1761.5|1760.5|1762|1760.5|1761.5|1760.5|217
1631872370000|2021-09-17 09:52:50|1762|1760|1762|1760.5|1762|1761|1761.5|1760|518
1631872380000|2021-09-17 09:53:00|1761.5|1760|1762|1760.5|1762|1761|1761.5|1760|48
1631872390000|2021-09-17 09:53:10||1761||1760.5||1761||1760.5|64
1631872400000|2021-09-17 09:53:20|||||||||91
1631872410000|2021-09-17 09:53:30|||||||||46
1631872420000|2021-09-17 09:53:40|1761.5|1761|1761.5|1760.5|1761.5|1761|1761.5|1760.5|187
1631872430000|2021-09-17 09:53:50|1761|1760|1761|1760|1761|1760|1761|1760|569
1631872440000|2021-09-17 09:54:00|1760.5|1759.5|1759.5|1758.5|1761|1760|1759|1758.5|5107
1631872450000|2021-09-17 09:54:10|1759|1758|1760|1758.5|1760|1759|1758|1757.5|1438
1631872460000|2021-09-17 09:54:20|1759.5|1759|1760|1758.5|1760|1759|1759.5|1758.5|280
1631872470000|2021-09-17 09:54:30|1760.5|1759|1761|1760.5|1761|1760.5|1760.5|1759|1104
1631872480000|2021-09-17 09:54:40|1761.5|1761|1761|1760|1762|1761|1761|1759.5|245
1631872490000|2021-09-17 09:54:50|1761.5|1760.5|1761.5|1760|1761.5|1760.5|1761.5|1760|87
1631872500000|2021-09-17 09:55:00|1761|1759.5|1758.5|1757|1761.5|1760|1758|1757|2671
1631872510000|2021-09-17 09:55:10|1759|1757.5|1759.5|1758|1760|1758.5|1759|1757.5|359
1631872520000|2021-09-17 09:55:20||1758.5||1758.5||1758.5||1758|105
1631872530000|2021-09-17 09:55:30|1759|1758|1759|1757.5|1759.5|1758.5|1758.5|1757.5|1258
1631872540000|2021-09-17 09:55:40|1759.5|1758|1759.5|1758|1759.5|1758.5|1759.5|1758|59
1631872550000|2021-09-17 09:55:50|1759||1759.5||1759.5||1759||106
1631872560000|2021-09-17 09:56:00|1759|1758.5|1759.5|1758|1759.5|1758.5|1759|1758|190
1631872570000|2021-09-17 09:56:10|1759||1759||1759.5||1759||589
1631872580000|2021-09-17 09:56:20|1759.5|1758.5|1760.5|1759.5|1760.5|1759.5|1759|1758|1095
1631872590000|2021-09-17 09:56:30|1760|1759|1760.5|1759|1760.5|1760|1760|1759|143
1631872600000|2021-09-17 09:56:40|1760|1759.5|1760.5|1759|1760.5|1759.5|1760|1758.5|550
1631872610000|2021-09-17 09:56:50|1760|1758.5|1759.5|1759|1760|1759|1759.5|1758.5|58
1631872620000|2021-09-17 09:57:00|1759|1758.5|1758.5|1757.5|1759|1758.5|1758.5|1757.5|272
1631872630000|2021-09-17 09:57:10|1759|1758|1758.5|1758|1759.5|1758.5|1758.5|1757.5|332
1631872640000|2021-09-17 09:57:20||1757.5||1757.5||1757.5||1757.5|74
1631872650000|2021-09-17 09:57:30||1758||1758||1758||1757.5|54
1631872660000|2021-09-17 09:57:40|1759|1758.5|1759|1758|1759|1758.5|1758.5|1758|1138
1631872670000|2021-09-17 09:57:50|1759.5|1758.5|1760|1759|1760.5|1759|1759.5|1758|290
1631872680000|2021-09-17 09:58:00|1760.5|1758.5|1759.5|1759|1761|1759.5|1759.5|1758.5|365
1631872690000|2021-09-17 09:58:10|1760|1759.5|1760.5|1759.5|1761|1759.5|1760|1759.5|208
1631872700000|2021-09-17 09:58:20|1760|1759|1760.5|1759|1760.5|1759|1760|1759|421
1631872710000|2021-09-17 09:58:30|1760|1759.5|1760|1759|1760|1759.5|1760|1759|8
1631872720000|2021-09-17 09:58:40|||||||||53
1631872730000|2021-09-17 09:58:50|||||||||78
1631872740000|2021-09-17 09:59:00|1759.5|1758.5|1759|1758|1760|1758.5|1759|1758|899
1631872750000|2021-09-17 09:59:10|1759.5|1758.5|1760|1759|1760|1759.5|1759.5|1758.5|357
1631872760000|2021-09-17 09:59:20||1759.5||1759||1759.5||1759|77
1631872770000|2021-09-17 09:59:30||1759.5||1759.5||1759.5||1759|899
1631872780000|2021-09-17 09:59:40|1760.5||1760.5||1760.5||1760||332
1631872790000|2021-09-17 09:59:50|1761|1760|1761|1760.5|1761|1760.5|1760.5|1759.5|626
1631872800000|2021-09-17 10:00:00|1760.5|1760|1760.5|1759.5|1761|1760|1760.5|1759.5|1042
1631872810000|2021-09-17 10:00:10|1760|1759|1758.5|1757|1760|1759|1758|1757|763
1631872830000|2021-09-17 10:00:30|1758|1757.5|1758.5|1757.5|1758.5|1757.5|1758|1757.5|143
1631872840000|2021-09-17 10:00:40|||||||||44
1631872850000|2021-09-17 10:00:50|1759|1758|1759|1758|1759|1758.5|1758.5|1757.5|269117
1631872860000|2021-09-17 10:01:00|1758.5|1757.5|1759|1757.5|1759|1757.5|1758.5|1757.5|158
1631872870000|2021-09-17 10:01:10|||||||||242
1631872950000|2021-09-17 10:02:30|1758.5||1758.5||1758.5||1758.5||50
1631872960000|2021-09-17 10:02:40|1758|1757|1756.5|1755.5|1758.5|1757|1756.5|1755.5|965
1631872980000|2021-09-17 10:03:00|1756|1755|1755.5|1753.5|1756|1755|1755.5|1753.5|721
1631872990000|2021-09-17 10:03:10|1755||1754.5||1755||1754.5||1
1631873000000|2021-09-17 10:03:20||1753||1753||1753||1753|0
1631873020000|2021-09-17 10:03:40|1754|1752.5|1753.5|1752|1754.5|1752.5|1753.5|1751.5|484
1631873030000|2021-09-17 10:03:50||1752.5||1752.5||1752.5||1752.5|57
1631873040000|2021-09-17 10:04:00|1754|1753|1755|1753.5|1755|1753.5|1754|1752.5|1237
1631873060000|2021-09-17 10:04:20|||||||||200
1631873090000|2021-09-17 10:04:50|1756|1754|1756|1754.5|1756.5|1755|1755|1754|1244
1631873100000|2021-09-17 10:05:00|1755.5|1754|1756|1754|1756|1754|1755|1753.5|3
1631873110000|2021-09-17 10:05:10|1755.5|1754.5|1756|1754|1756|1754.5|1755.5|1754|0
1631873140000|2021-09-17 10:05:40||1754.5||1754.5||1754.5||1754.5|9
1631873160000|2021-09-17 10:06:00|1755||1755||1755||1755||511
1631873170000|2021-09-17 10:06:10|1756||1756||1756||1756||89
1631873200000|2021-09-17 10:06:40|1756.5|1755|1758.5|1756.5|1758.5|1756.5|1756.5|1755|1734
1631873210000|2021-09-17 10:06:50||1757||1757||1757||1757|27
1631873340000|2021-09-17 10:09:00||1757.5||1757.5||1757.5||1757.5|160
1631873370000|2021-09-17 10:09:30||1758||1757||1758||1757|538
1631873380000|2021-09-17 10:09:40|1758|1756.5|1757.5|1756|1758|1756.5|1757.5|1756|968
1631873400000|2021-09-17 10:10:00|1757|1755.5|1755.5|1754.5|1757|1755.5|1755.5|1754.5|648
1631873420000|2021-09-17 10:10:20|||||||||60
1631873430000|2021-09-17 10:10:30||1754||1754||1754||1754|0
1631873440000|2021-09-17 10:10:40|||||||||388
1631873460000|2021-09-17 10:11:00||1754.5||1754.5||1754.5||1754.5|522
1631873470000|2021-09-17 10:11:10|1756|1755|1757.5|1756|1757.5|1756.5|1756|1754.5|1558
1631873480000|2021-09-17 10:11:20|1757|1756.5|1757.5|1756|1757.5|1756.5|1757|1755.5|0
1631873490000|2021-09-17 10:11:30|1757|1755.5|1757|1756|1757|1756|1757|1755|2
1631873500000|2021-09-17 10:11:40|1757.5||1757.5||1757.5||1757.5||0
1631873590000|2021-09-17 10:13:10|||||||||143
1631873740000|2021-09-17 10:15:40||1756.5||1756.5||1756.5||1756.5|72
1631873750000|2021-09-17 10:15:50|||||||||822
1631873810000|2021-09-17 10:16:50|1757|1757|1757.5|1756|1757.5|1757|1755.5|1754.5|1169
1631873820000|2021-09-17 10:17:00|||||||||236
1631873900000|2021-09-17 10:18:20|||||||||1400
1631873930000|2021-09-17 10:18:50|1757||1757.5||1757.5||1757||0
1631873950000|2021-09-17 10:19:10|1756.5||1756.5||1756.5||1756.5||0
1631873970000|2021-09-17 10:19:30|1757.5|1755.5|1757.5|1756.5|1757.5|1756.5|1756.5|1755.5|484
1631874010000|2021-09-17 10:20:10|||||||||65750
1631874020000|2021-09-17 10:20:20|1757|1756|1756|1755|1757|1756|1755.5|1754|1402
1631874070000|2021-09-17 10:21:10|1756.5|1755.5|1758|1756.5|1758|1756.5|1756.5|1755|4159
1631874080000|2021-09-17 10:21:20|1758.5|1757|1758.5|1757|1758.5|1757.5|1757.5|1756.5|479
1631874130000|2021-09-17 10:22:10|1758|1757.5|1758|1757|1758|1757.5|1758|1757|22
1631874140000|2021-09-17 10:22:20|1758.5||1758.5||1758.5||1758.5||282
1631874150000|2021-09-17 10:22:30|||||||||85
1631874160000|2021-09-17 10:22:40||1757.5||1757.5||1757.5||1757.5|0
1631874170000|2021-09-17 10:22:50||1757||1757||1757||1757|0
1631874180000|2021-09-17 10:23:00|||||||||847
1631874200000|2021-09-17 10:23:20|1758||1758||1758||1758||0
1631874210000|2021-09-17 10:23:30|||||||||400
1631874270000|2021-09-17 10:24:30|1757.5|1757.5|1758|1756.5|1758|1757.5|1757.5|1756.5|858
1631874280000|2021-09-17 10:24:40|||||||||242
1631874300000|2021-09-17 10:25:00|1757.5||1757.5||1757.5||1757.5||0
1631874340000|2021-09-17 10:25:40|1758||1758||1758||1758||0
1631874360000|2021-09-17 10:26:00|1757.5||1757.5||1757.5||1757.5||0
1631874400000|2021-09-17 10:26:40|1757|1757|1757.5|1756|1757.5|1757|1757|1756|2268
1631874430000|2021-09-17 10:27:10|1757||1757||1757||1757||1
1631874440000|2021-09-17 10:27:20|||||||||25
1631874460000|2021-09-17 10:27:40||1756.5||1756.5||1756.5||1756.5|20582
1631874480000|2021-09-17 10:28:00|1757.5|1757.5|1757.5|1756|1758.5|1757.5|1757.5|1756|2663
1631874550000|2021-09-17 10:29:10|1757|1757|1757.5|1756|1757.5|1757|1757|1756|171
1631874580000|2021-09-17 10:29:40||1756.5||1756.5||1756.5||1756.5|0
1631874590000|2021-09-17 10:29:50|1757||1757||1757||1757||0
1631874600000|2021-09-17 10:30:00||1756||1756||1756||1756|38
1631874610000|2021-09-17 10:30:10|1756.5|1755.5|1756|1754.5|1757|1756|1755.5|1754.5|7491
1631874620000|2021-09-17 10:30:20|1755.5|1754|1754|1753|1755.5|1754|1754|1753|594
1631874630000|2021-09-17 10:30:30|1753.5||1754||1754||1753.5||0
1631874640000|2021-09-17 10:30:40|1753.5|1753.5|1754|1753|1754|1753.5|1753.5|1753|1126
1631874650000|2021-09-17 10:30:50|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|105
1631874660000|2021-09-17 10:31:00|||||||||498
1631874680000|2021-09-17 10:31:20|||||||||1000
1631874690000|2021-09-17 10:31:30|||||||||4
1631874720000|2021-09-17 10:32:00|1753|1752|1752.5|1751.5|1753.5|1752|1752.5|1751.5|124
1631874730000|2021-09-17 10:32:10|||||||||611
1631874740000|2021-09-17 10:32:20||1751||1751||1751||1751|0
1631874780000|2021-09-17 10:33:00|1753|1751.5|1754|1752.5|1754|1753|1752.5|1751.5|3044
1631874790000|2021-09-17 10:33:10|1753.5||1753.5||1753.5||1753.5||0
1631874860000|2021-09-17 10:34:20|||||||||114
1631874880000|2021-09-17 10:34:40|1754|1753|1753.5|1752.5|1755|1754|1753.5|1752.5|3111
1631874960000|2021-09-17 10:36:00|1753||1753||1753||1753||1300
1631874970000|2021-09-17 10:36:10|1753.5|1753|1754|1753|1754.5|1753.5|1753.5|1753|1640
1631875080000|2021-09-17 10:38:00|1753.5|1752.5|1753.5|1752.5|1754|1752.5|1753.5|1752.5|592
1631875160000|2021-09-17 10:39:20|1753|1752|1753.5|1753|1753.5|1753|1753|1752|4398
1631875170000|2021-09-17 10:39:30|1754|1753.5|1754.5|1753.5|1755|1753.5|1754|1753.5|228
1631875180000|2021-09-17 10:39:40|1755|1754|1754.5|1754|1755.5|1754.5|1754.5|1753.5|321
1631875190000|2021-09-17 10:39:50|1754|1753.5|1754|1753.5|1754|1753.5|1754|1753.5|236
1631875200000|2021-09-17 10:40:00|||||||||19
1631875210000|2021-09-17 10:40:10|1754.5|1754|1754.5|1753.5|1755|1754|1754.5|1753.5|818
1631875270000|2021-09-17 10:41:10|||||||||57
1631875330000|2021-09-17 10:42:10|||||||||707
1631875440000|2021-09-17 10:44:00|||||||||113
1631875450000|2021-09-17 10:44:10|||||||||2
1631875500000|2021-09-17 10:45:00|1754|1753|1753.5|1753|1754.5|1753|1753.5|1753|690
1631875520000|2021-09-17 10:45:20||1752.5||1752.5||1752.5||1752.5|23
1631875530000|2021-09-17 10:45:30|1754|1753|1754.5|1753.5|1754.5|1753.5|1754|1752.5|369
1631875590000|2021-09-17 10:46:30|||||||||90
1631875640000|2021-09-17 10:47:20||1754||1754||1754||1753.5|14
1631875650000|2021-09-17 10:47:30||1753.5||1753.5||1753.5||1753.5|156
1631875670000|2021-09-17 10:47:50|||||||||372
1631875690000|2021-09-17 10:48:10|||||||||5
1631875710000|2021-09-17 10:48:30|1755|1754|1755.5|1755|1755.5|1755|1755|1753.5|1392
1631875720000|2021-09-17 10:48:40|1756|1755.5|1756.5|1755|1756.5|1755.5|1756|1755|239
1631875770000|2021-09-17 10:49:30||1755.5||1755||1755.5||1755|370
1631875780000|2021-09-17 10:49:40|1756||1756||1756||1756||188
1631875950000|2021-09-17 10:52:30||1755.5||1755.5||1755.5||1755.5|1
1631875980000|2021-09-17 10:53:00|1755.5|1755|1754.5|1753.5|1755.5|1755|1754.5|1753|963
1631876060000|2021-09-17 10:54:20|1755|1754|1755.5|1755|1755.5|1755|1755|1754|1315
1631876070000|2021-09-17 10:54:30||1754.5||1754.5||1754.5||1754.5|0
1631876080000|2021-09-17 10:54:40|1755|1754|1755.5|1754.5|1755.5|1754.5|1755|1754|164
1631876150000|2021-09-17 10:55:50|1755|1754|1755|1754|1755|1754|1755|1754|451
1631876160000|2021-09-17 10:56:00||1754.5||1754.5||1754.5||1754.5|23
1631876200000|2021-09-17 10:56:40|||||||||160
1631876210000|2021-09-17 10:56:50|||||||||27
1631876220000|2021-09-17 10:57:00||1754||1754||1754||1754|6
1631876310000|2021-09-17 10:58:30|1755.5|1754.5|1755.5|1754|1755.5|1755|1755|1754|861
1631876340000|2021-09-17 10:59:00|||||||||62
1631876390000|2021-09-17 10:59:50||1754.5||1754.5||1754.5||1754.5|0
1631876400000|2021-09-17 11:00:00||1754||1754||1754||1754|0
1631876530000|2021-09-17 11:02:10|||||||||2
1631876540000|2021-09-17 11:02:20|||||||||59
1631876570000|2021-09-17 11:02:50|1756|1754.5|1757|1755.5|1757|1756.5|1756|1754|2103
1631876580000|2021-09-17 11:03:00||1756||1756||1756||1756|0
1631876590000|2021-09-17 11:03:10|1757.5|1756.5|1757.5|1756.5|1757.5|1757|1757.5|1756|604
1631876600000|2021-09-17 11:03:20|1758|1757|1758|1757.5|1758|1757.5|1758|1757|275
1631876610000|2021-09-17 11:03:30|1758.5||1759.5||1759.5||1758.5||443
1631876620000|2021-09-17 11:03:40|1758.5||1758.5||1758.5||1758.5||0
1631876660000|2021-09-17 11:04:20|||||||||41
1631876670000|2021-09-17 11:04:30|1759.5|1758|1761|1760|1761|1760|1759.5|1758|1050
1631876680000|2021-09-17 11:04:40|||||||||1
1631876700000|2021-09-17 11:05:00|1760.5|1759.5|1760.5|1760|1761|1760.5|1760.5|1759|823
1631876710000|2021-09-17 11:05:10|||||||||225
1631876720000|2021-09-17 11:05:20|1760|1759.5|1759.5|1758.5|1760|1759.5|1759.5|1758.5|1012
1631876730000|2021-09-17 11:05:30|1760|1759|1759.5|1758.5|1760|1759|1759.5|1758.5|624
1631876740000|2021-09-17 11:05:40|1759|1758|1759|1758|1759|1758|1759|1758|40
1631876760000|2021-09-17 11:06:00|1758.5||1759||1759||1758.5||152
1631876910000|2021-09-17 11:08:30|||||||||6
1631876950000|2021-09-17 11:09:10|||||||||565
1631876990000|2021-09-17 11:09:50||1758.5||1758.5||1758.5||1758.5|0
1631877000000|2021-09-17 11:10:00|||||||||677
1631877020000|2021-09-17 11:10:20|1759.5|1759|1761|1760|1761|1760|1759.5|1759|1654
1631877080000|2021-09-17 11:11:20|1760.5|1760.5|1759.5|1759|1760.5|1760.5|1759.5|1759|722
1631877100000|2021-09-17 11:11:40||1758.5||1758.5||1758.5||1758.5|52
1631877110000|2021-09-17 11:11:50|1759|1758|1759|1758|1759|1758|1759|1758|54
1631877120000|2021-09-17 11:12:00|1758.5||1759.5||1759.5||1758.5||104
1631877200000|2021-09-17 11:13:20|||||||||398
1631877280000|2021-09-17 11:14:40|||||||||30
1631877300000|2021-09-17 11:15:00||1758.5||1758.5||1758.5||1758.5|0
1631877360000|2021-09-17 11:16:00|1759|1758|1759|1758|1759|1758|1759|1758|305
1631877390000|2021-09-17 11:16:30|||||||||143
1631877430000|2021-09-17 11:17:10|1759.5|1759|1759.5|1759|1760|1759.5|1759|1758.5|1735
1631877440000|2021-09-17 11:17:20|1759|1758.5|1759|1758.5|1759.5|1759|1759|1758|75
1631877450000|2021-09-17 11:17:30|1759.5||1759.5||1759.5||1759.5||0
1631877470000|2021-09-17 11:17:50|1759||1759||1759||1759||45
1631877550000|2021-09-17 11:19:10||1758||1758||1758||1758|373
1631877710000|2021-09-17 11:21:50||1758.5||1758||1758.5||1758|0
1631877760000|2021-09-17 11:22:40|||||||||6
1631877770000|2021-09-17 11:22:50|||||||||252
1631877780000|2021-09-17 11:23:00|||||||||143
1631877800000|2021-09-17 11:23:20||1758.5||1758.5||1758.5||1758.5|0
1631877810000|2021-09-17 11:23:30|1758.5|1758|1756.5|1755|1758.5|1758|1756.5|1755|2169
1631877840000|2021-09-17 11:24:00|1756|1754.5|1755.5|1754|1756|1754.5|1755.5|1753.5|262
1631877860000|2021-09-17 11:24:20|1755|1753.5|1754.5|1753.5|1755|1753.5|1754.5|1753.5|215
1631877870000|2021-09-17 11:24:30||1753||1753||1753||1753|0
1631877890000|2021-09-17 11:24:50|1754||1754||1754||1754||143
1631877900000|2021-09-17 11:25:00|1754.5|1753.5|1755.5|1754.5|1755.5|1754.5|1754|1753.5|3458
1631877910000|2021-09-17 11:25:10|1755|1754|1755|1754|1755.5|1754|1755|1754|61
1631877940000|2021-09-17 11:25:40|1754.5||1755||1755||1754.5||0
1631877950000|2021-09-17 11:25:50|1754.5|1753.5|1755|1753.5|1755|1753.5|1754.5|1753.5|91
1631877960000|2021-09-17 11:26:00|1754|1753|1754|1753|1754|1753|1754|1753|3229
1631877970000|2021-09-17 11:26:10|||||||||229
1631878000000|2021-09-17 11:26:40|||||||||200
1631878030000|2021-09-17 11:27:10|1753.5|1752.5|1753.5|1752.5|1754|1753|1753|1752.5|3003
1631878080000|2021-09-17 11:28:00|1753||1753.5||1753.5||1753||2907
1631878110000|2021-09-17 11:28:30|1754|1753|1754|1753.5|1754|1753.5|1753.5|1753|2479
1631878120000|2021-09-17 11:28:40||1753||1753||1753||1753|152
1631878130000|2021-09-17 11:28:50|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|256
1631878210000|2021-09-17 11:30:10|1754|1753|1754|1753|1754|1753|1753.5|1752.5|1894
1631878220000|2021-09-17 11:30:20|1753.5|1752.5|1753.5|1752.5|1754|1752.5|1753.5|1752.5|89
1631878260000|2021-09-17 11:31:00||1753||1752.5||1753||1752.5|69
1631878280000|2021-09-17 11:31:20|1753|1753|1753|1752.5|1753|1753|1753|1752|1269
1631878290000|2021-09-17 11:31:30|1752.5|1752|1751.5|1750|1752.5|1752|1751.5|1750|2313
1631878320000|2021-09-17 11:32:00|||||||||306
1631878360000|2021-09-17 11:32:40|||||||||464
1631878370000|2021-09-17 11:32:50|1752|1750.5|1753|1752|1753|1752|1752|1750.5|431
1631878490000|2021-09-17 11:34:50|1752.5|1751.5|1752|1751.5|1752.5|1752|1752|1750.5|667
1631878500000|2021-09-17 11:35:00||1750.5||1750.5||1750.5||1750.5|237
1631878520000|2021-09-17 11:35:20|1751.5||1751.5||1751.5||1751.5||0
1631878530000|2021-09-17 11:35:30|||||||||171
1631878560000|2021-09-17 11:36:00|1751||1751||1751||1751||0
1631878590000|2021-09-17 11:36:30|1751.5|1751|1752|1751|1752|1751.5|1751.5|1751|981
1631878670000|2021-09-17 11:37:50|||||||||6
1631878680000|2021-09-17 11:38:00|1752.5|1752|1751|1750|1753.5|1753|1750.5|1750|10110
1631878690000|2021-09-17 11:38:10|1750.5|1749.5|1749.5|1748.5|1751|1749.5|1749.5|1748|3848
1631878700000|2021-09-17 11:38:20|||||||||2000
1631878710000|2021-09-17 11:38:30|1749|1748|1749.5|1748.5|1750|1749|1749|1748|6306
1631878720000|2021-09-17 11:38:40|1749||1749.5||1749.5||1749||600
1631878760000|2021-09-17 11:39:20|1749|1748|1747|1746|1749|1748|1747|1746|4230
1631878770000|2021-09-17 11:39:30|1748|1746.5|1748|1746.5|1748|1747|1747.5|1746|796
1631878780000|2021-09-17 11:39:40|1747.5||1747.5||1748||1747.5||0
1631878800000|2021-09-17 11:40:00|1748|1747|1748|1747|1748|1747.5|1747.5|1747|5426
1631878810000|2021-09-17 11:40:10|1748.5|1747.5|1748|1747.5|1748.5|1748|1748|1747|10089
1631878820000|2021-09-17 11:40:20|1748.5|1748|1749.5|1748.5|1749.5|1748.5|1748.5|1748|259
1631878830000|2021-09-17 11:40:30|1749|1748|1748.5|1747|1749|1748|1748|1747|596
1631878860000|2021-09-17 11:41:00|1748||1748.5||1748.5||1748||221
1631878880000|2021-09-17 11:41:20|1748|1746.5|1747.5|1746.5|1748|1746.5|1747.5|1746.5|269
1631878890000|2021-09-17 11:41:30|1747|1746|1747|1746|1747.5|1746|1747|1746|0
1631878910000|2021-09-17 11:41:50|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|448
1631878920000|2021-09-17 11:42:00|1747||1746.5||1747||1746.5||659
1631878970000|2021-09-17 11:42:50|||||||||25
1631879000000|2021-09-17 11:43:20|||||||||391
1631879030000|2021-09-17 11:43:50|1746|1746|1747|1745.5|1747|1746.5|1746|1745.5|1869
1631879040000|2021-09-17 11:44:00|1746.5||1746.5||1746.5||1746.5||322
1631879060000|2021-09-17 11:44:20|||||||||4019
1631879070000|2021-09-17 11:44:30|||||||||20
1631879090000|2021-09-17 11:44:50|||||||||5
1631879120000|2021-09-17 11:45:20|1747|1746|1747.5|1746|1748|1747|1747|1746|2146
1631879220000|2021-09-17 11:47:00|||||||||600
1631879250000|2021-09-17 11:47:30|1748|1746.5|1748.5|1747|1748.5|1747|1748|1746.5|588
1631879380000|2021-09-17 11:49:40|1749|1747.5|1750|1748.5|1750|1749|1749|1747.5|742
1631879390000|2021-09-17 11:49:50||1749||1749||1749||1748.5|87
1631879460000|2021-09-17 11:51:00||1749.5||1749.5||1749.5||1749.5|0
1631879470000|2021-09-17 11:51:10||1749||1749||1749||1749|160
1631879510000|2021-09-17 11:51:50|1750.5|1749.5|1751|1749.5|1751|1749.5|1750.5|1749.5|467
1631879520000|2021-09-17 11:52:00|1750||1750.5||1751||1750||215
1631879530000|2021-09-17 11:52:10|1751||1751||1751||1751||0
1631879550000|2021-09-17 11:52:30|1750.5|1750|1750.5|1749.5|1750.5|1750|1750.5|1749.5|186
1631879570000|2021-09-17 11:52:50|1750|1749|1750|1749|1750|1749.5|1749.5|1749|731
1631879590000|2021-09-17 11:53:10|1750.5|1749.5|1750.5|1750|1750.5|1750|1750.5|1749|700
1631879610000|2021-09-17 11:53:30|1751||1751||1751||1751||177
1631879630000|2021-09-17 11:53:50||1750.5||1750.5||1750.5||1750.5|0
1631879640000|2021-09-17 11:54:00|1751.5|1751|1752.5|1751.5|1752.5|1751.5|1751.5|1751|435
1631879690000|2021-09-17 11:54:50|1753|1752|1753|1752|1753|1752|1753|1752|284
1631879710000|2021-09-17 11:55:10|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751|700
1631879760000|2021-09-17 11:56:00|1752|1751|1752|1751|1752|1751|1751.5|1751|5
1631879770000|2021-09-17 11:56:10|||||||||184
1631879780000|2021-09-17 11:56:20|||||||||72
1631879790000|2021-09-17 11:56:30|||||||||150
1631879800000|2021-09-17 11:56:40|1752.5|1751.5|1753|1751.5|1753|1751.5|1752.5|1751|648
1631879820000|2021-09-17 11:57:00||1752||1752||1752||1751.5|0
1631879830000|2021-09-17 11:57:10||1752.5||1752||1752.5||1752|430
1631879860000|2021-09-17 11:57:40|||||||||428
1631879960000|2021-09-17 11:59:20|1752.5|1751.5|1752|1751|1752.5|1751.5|1752|1751|297
1631879970000|2021-09-17 11:59:30|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|0
1631879990000|2021-09-17 11:59:50|1752|1751|1752.5|1751|1752.5|1751.5|1752|1751|125
1631880000000|2021-09-17 12:00:00|1752||1752||1752||1752||0
1631880050000|2021-09-17 12:00:50||1751.5||1751.5||1751.5||1751.5|0
1631880080000|2021-09-17 12:01:20|||||||||21
1631880090000|2021-09-17 12:01:30|1751.5|1751|1752|1751|1752|1751|1751.5|1751|684
1631880100000|2021-09-17 12:01:40|||||||||140
1631880110000|2021-09-17 12:01:50|1752.5|1751.5|1752|1751|1754|1753|1752|1751|2020
1631880120000|2021-09-17 12:02:00|||||||||271
1631880190000|2021-09-17 12:03:10|||||||||53
1631880220000|2021-09-17 12:03:40|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|60
1631880280000|2021-09-17 12:04:40|1753|1752|1753|1752|1753.5|1752.5|1753|1751.5|967
1631880350000|2021-09-17 12:05:50|1752.5|1751.5|1752.5|1751.5|1753|1751.5|1752|1751.5|622
1631880360000|2021-09-17 12:06:00|1752||1752||1752||1752||0
1631880380000|2021-09-17 12:06:20|||||||||340
1631880420000|2021-09-17 12:07:00|1752.5||1753||1753||1752.5||315
1631880430000|2021-09-17 12:07:10||1752||1752||1752||1752|0
1631880500000|2021-09-17 12:08:20|||||||||30
1631880630000|2021-09-17 12:10:30|1753.5|1752.5|1754|1753|1754|1753|1753.5|1752.5|269
1631880680000|2021-09-17 12:11:20|1753.5|1752.5|1753|1752|1753.5|1752.5|1753|1752|276
1631880770000|2021-09-17 12:12:50|||||||||450
1631880800000|2021-09-17 12:13:20|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752|255
1631880820000|2021-09-17 12:13:40|1753|1752|1750|1749|1753|1752|1750|1748.5|3019
1631880850000|2021-09-17 12:14:10|1750.5|1749.5|1751|1749.5|1751|1750|1750.5|1749.5|892
1631880860000|2021-09-17 12:14:20|||||||||585
1631880870000|2021-09-17 12:14:30|1751.5|1750|1752.5|1751.5|1753|1752|1751.5|1750|1582
1631880880000|2021-09-17 12:14:40|1753|1751|1753.5|1752|1753.5|1752|1752.5|1751|766
1631880900000|2021-09-17 12:15:00|1753|1752.5|1753|1752|1753|1752.5|1753|1752|0
1631880910000|2021-09-17 12:15:10|1753.5|1752.5|1753.5|1752|1754|1752.5|1753.5|1752|0
1631880930000|2021-09-17 12:15:30|1754|1752.5|1754|1752.5|1754|1752.5|1754|1752.5|0
1631880960000|2021-09-17 12:16:00|1753||1753||1753||1753||0
1631881000000|2021-09-17 12:16:40|1753.5||1754||1754||1753.5||0
1631881060000|2021-09-17 12:17:40|1754.5|1753|1754.5|1753|1754.5|1753|1754.5|1753|10
1631881070000|2021-09-17 12:17:50|1755|1753.5|1754.5|1753.5|1755|1753.5|1754.5|1753|0
1631881090000|2021-09-17 12:18:10|||||||||3
1631881120000|2021-09-17 12:18:40|1755|1754|1755|1754|1755|1754|1755|1754|294
1631881160000|2021-09-17 12:19:20||1754.5||1754.5||1754.5||1754.5|0
1631881170000|2021-09-17 12:19:30|||||||||135
1631881190000|2021-09-17 12:19:50|1755.5|1755|1755.5|1754.5|1755.5|1755|1755.5|1754.5|254
1631881230000|2021-09-17 12:20:30|||||||||25
1631881240000|2021-09-17 12:20:40|1755|1754|1755.5|1754|1755.5|1754|1754|1753|1080
1631881280000|2021-09-17 12:21:20|1755||1755||1755||1755||120
1631881290000|2021-09-17 12:21:30|||||||||209
1631881310000|2021-09-17 12:21:50|||||||||102
1631881380000|2021-09-17 12:23:00|1755.5|1754.5|1756.5|1754.5|1757|1755.5|1755.5|1754.5|3896
1631881390000|2021-09-17 12:23:10|1756|1755|1756|1755|1756|1755|1756|1755|0
1631881400000|2021-09-17 12:23:20|1756.5||1756.5||1756.5||1756.5||0
1631881470000|2021-09-17 12:24:30||1755.5||1755.5||1755.5||1755.5|0
1631881490000|2021-09-17 12:24:50|1756|1755|1755.5|1754.5|1756.5|1755.5|1755.5|1754.5|916
1631881520000|2021-09-17 12:25:20|||||||||160
1631881530000|2021-09-17 12:25:30|1756|1755|1756|1755|1756|1755|1756|1754.5|203103
1631881540000|2021-09-17 12:25:40|1755.5||1755.5||1755.5||1755.5||0
1631881550000|2021-09-17 12:25:50|1756.5|1755.5|1757|1755.5|1757|1755.5|1756.5|1755|203
1631881560000|2021-09-17 12:26:00|1757.5|1756|1758|1756|1758|1756.5|1757.5|1756|587
1631881570000|2021-09-17 12:26:10||1756.5||1756||1756.5||1756|0
1631881580000|2021-09-17 12:26:20||1756.5||1756.5||1756.5||1756.5|0
1631881610000|2021-09-17 12:26:50||1757||1757||1757||1757|2
1631881630000|2021-09-17 12:27:10|1757.5|1757.5|1758|1757|1758|1757.5|1757.5|1757|310
1631881670000|2021-09-17 12:27:50|||||||||1201
1631881690000|2021-09-17 12:28:10|||||||||2
1631881740000|2021-09-17 12:29:00|||||||||81
1631881790000|2021-09-17 12:29:50|1758.5|1757.5|1759.5|1758.5|1760|1758.5|1758.5|1757.5|1202
1631881830000|2021-09-17 12:30:30||1759||1758.5||1759||1758.5|155
1631881840000|2021-09-17 12:30:40|||||||||202599
1631881850000|2021-09-17 12:30:50|1760.5|1759|1760.5|1759.5|1760.5|1759.5|1760.5|1759|242
1631881900000|2021-09-17 12:31:40|1760|1759|1759|1758|1760.5|1759|1759|1758|1007
1631881910000|2021-09-17 12:31:50|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757|113
1631881920000|2021-09-17 12:32:00|1759|1758|1759|1757.5|1759|1758|1759|1757.5|804
1631881980000|2021-09-17 12:33:00|||||||||381
1631882020000|2021-09-17 12:33:40|1758.5||1759||1759||1758.5||2
1631882090000|2021-09-17 12:34:50|1758.5||1758.5||1758.5||1758.5||0
1631882130000|2021-09-17 12:35:30|1758|1757|1757.5|1756|1758.5|1757|1757.5|1756|2199
1631882140000|2021-09-17 12:35:40|||||||||50
1631882210000|2021-09-17 12:36:50|1757|1755.5|1756|1754.5|1757|1755.5|1756|1754.5|576
1631882220000|2021-09-17 12:37:00|1756.5||1755.5||1756.5||1755.5||0
1631882240000|2021-09-17 12:37:20|1756|1755|1756|1755|1756.5|1755.5|1756|1755|1027
1631882260000|2021-09-17 12:37:40|||||||||210
1631882290000|2021-09-17 12:38:10|||||||||135
1631882310000|2021-09-17 12:38:30|||||||||1
1631882330000|2021-09-17 12:38:50|||||||||282
1631882360000|2021-09-17 12:39:20|1755.5|1754.5|1754.5|1754|1755.5|1754.5|1754.5|1754|865
1631882380000|2021-09-17 12:39:40|1754|1753.5|1752.5|1751|1754|1753.5|1752.5|1751|1281
1631882400000|2021-09-17 12:40:00||1750.5||1750.5||1750.5||1750.5|149
1631882410000|2021-09-17 12:40:10|1752|1750|1749|1747.5|1752|1750.5|1749|1747.5|2503
1631882420000|2021-09-17 12:40:20|1748.5|1747|1749|1748|1749|1748|1748|1747|374
1631882430000|2021-09-17 12:40:30|1748.5|1747.5|1748.5|1747|1748.5|1747.5|1748.5|1747|341
1631882450000|2021-09-17 12:40:50|||||||||14
1631882460000|2021-09-17 12:41:00|1748|1747.5|1748.5|1747|1748.5|1747.5|1748|1747|100
1631882480000|2021-09-17 12:41:20|1748|1746.5|1748|1746.5|1748|1746.5|1747|1746.5|497
1631882490000|2021-09-17 12:41:30|||||||||328
1631882500000|2021-09-17 12:41:40|1748.5|1747|1749|1748|1749|1748|1748.5|1747|2608
1631882510000|2021-09-17 12:41:50|1748.5|1747.5|1748.5|1747|1748.5|1747.5|1748.5|1747|83
1631882540000|2021-09-17 12:42:20|1748||1748||1748.5||1748||0
1631882560000|2021-09-17 12:42:40|||||||||29
1631882630000|2021-09-17 12:43:50||1747.5||1747||1747.5||1747|127
1631882640000|2021-09-17 12:44:00|||||||||47
1631882650000|2021-09-17 12:44:10|||||||||284
1631882660000|2021-09-17 12:44:20|1747.5|1746.5|1747|1746|1747.5|1746.5|1747|1746|1039
1631882680000|2021-09-17 12:44:40|||||||||340
1631882700000|2021-09-17 12:45:00|||||||||281
1631882750000|2021-09-17 12:45:50|1747.5|1746.5|1747.5|1746.5|1748|1747|1747.5|1746.5|933
1631882760000|2021-09-17 12:46:00|1748|1747|1748.5|1747|1749|1748|1748|1746.5|1004
1631882770000|2021-09-17 12:46:10||1747.5||1747.5||1747.5||1747.5|0
1631882790000|2021-09-17 12:46:30|1748|1747|1748.5|1747|1748.5|1747|1748|1747|97
1631882810000|2021-09-17 12:46:50|1748||1748||1748||1748||0
1631882930000|2021-09-17 12:48:50|1747.5||1747.5||1747.5||1747.5||0
1631882940000|2021-09-17 12:49:00|1747|1746.5|1747|1746|1747.5|1746.5|1747|1745.5|781
1631882990000|2021-09-17 12:49:50|1746.5||1746.5||1746.5||1746.5||0
1631883000000|2021-09-17 12:50:00|1747||1747||1747||1747||461
1631883020000|2021-09-17 12:50:20|||||||||144
1631883080000|2021-09-17 12:51:20|1747.5|1746.5|1747.5|1746|1749|1747.5|1747.5|1746|1073
1631883090000|2021-09-17 12:51:30|1747||1747||1747||1747||0
1631883110000|2021-09-17 12:51:50|1746.5|1745.5|1746|1745|1746.5|1745.5|1746|1745|143
1631883120000|2021-09-17 12:52:00|||||||||41441
1631883190000|2021-09-17 12:53:10|1746.5|1745.5|1746.5|1745.5|1747|1746|1746.5|1745.5|25657
1631883200000|2021-09-17 12:53:20|1747|1746|1747|1746|1747|1746|1746.5|1745.5|477
1631883280000|2021-09-17 12:54:40|1746.5|1746.5|1746.5|1745|1746.5|1746.5|1746.5|1745|547
1631883290000|2021-09-17 12:54:50|1746|1744.5|1744|1743|1746|1744.5|1744|1743|304
1631883370000|2021-09-17 12:56:10|1743.5||1743.5||1743.5||1743.5||0
1631883390000|2021-09-17 12:56:30|||||||||2
1631883410000|2021-09-17 12:56:50|1743|1742.5|1743|1742|1743|1742.5|1743|1742|712
1631883420000|2021-09-17 12:57:00|1742.5||1742.5||1742.5||1742.5||0
1631883430000|2021-09-17 12:57:10|1743||1743||1743||1743||167
1631883480000|2021-09-17 12:58:00|||||||||2
1631883510000|2021-09-17 12:58:30|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|101
1631883520000|2021-09-17 12:58:40|1742|1741|1742|1741|1742.5|1741|1742|1740.5|356
1631883550000|2021-09-17 12:59:10|||||||||308
1631883560000|2021-09-17 12:59:20|||||||||100
1631883590000|2021-09-17 12:59:50|||||||||100
1631883600000|2021-09-17 13:00:00|1741.5||1741.5||1741.5||1741.5||1
1631883610000|2021-09-17 13:00:10|1742|1741.5|1744|1742.5|1744|1742.5|1741.5|1741|2410
1631883620000|2021-09-17 13:00:20|1743.5||1743.5||1743.5||1743.5||1
1631883650000|2021-09-17 13:00:50|1743|1742|1742.5|1741|1743.5|1742|1742.5|1741|181
1631883660000|2021-09-17 13:01:00||1741.5||1741.5||1741.5||1741.5|0
1631883680000|2021-09-17 13:01:20||1741||1741||1741||1741|26
1631883710000|2021-09-17 13:01:50||1741.5||1741.5||1741.5||1741.5|153
1631883750000|2021-09-17 13:02:30|1743|1742|1744|1743.5|1745|1743.5|1743|1742|1539
1631883760000|2021-09-17 13:02:40|||||||||210
1631883770000|2021-09-17 13:02:50||1743||1743||1743||1743|172
1631883790000|2021-09-17 13:03:10|1743.5|1742.5|1743.5|1742.5|1744|1743|1743.5|1742|545
1631883820000|2021-09-17 13:03:40|1744|1743|1744|1742.5|1746|1744.5|1744|1742.5|2190
1631883830000|2021-09-17 13:03:50|1744.5||1744||1744.5||1744||0
1631883850000|2021-09-17 13:04:10|1743.5||1743.5||1743.5||1743.5||28
1631883890000|2021-09-17 13:04:50|||||||||1
1631883910000|2021-09-17 13:05:10|1743|1742|1742.5|1742|1743|1742|1742|1741.5|1072
1631883950000|2021-09-17 13:05:50|1743|1741.5|1742.5|1741.5|1743|1742|1742.5|1741.5|1341
1631883990000|2021-09-17 13:06:30|||||||||1
1631884010000|2021-09-17 13:06:50|1742|1741|1741.5|1740|1742|1741|1741.5|1740|385
1631884030000|2021-09-17 13:07:10|1741||1741.5||1741.5||1741||0
1631884070000|2021-09-17 13:07:50||1740.5||1740.5||1740.5||1740.5|144
1631884130000|2021-09-17 13:08:50|1742|1741|1742.5|1741|1743.5|1742|1741.5|1741|1838
1631884170000|2021-09-17 13:09:30|1742|1740.5|1742|1740.5|1742|1740.5|1741.5|1740.5|123
1631884200000|2021-09-17 13:10:00||1741||1740.5||1741||1740.5|318
1631884210000|2021-09-17 13:10:10||1741||1741||1741||1741|0
1631884240000|2021-09-17 13:10:40|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|71
1631884270000|2021-09-17 13:11:10||1741||1740.5||1741||1740.5|540
1631884280000|2021-09-17 13:11:20|||||||||500
1631884320000|2021-09-17 13:12:00|1742.5|1741|1743|1742|1743|1742|1742|1741|673
1631884330000|2021-09-17 13:12:10|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|235
1631884360000|2021-09-17 13:12:40|1743||1742.5||1743||1742.5||125
1631884370000|2021-09-17 13:12:50|||||||||151
1631884450000|2021-09-17 13:14:10||1742||1742||1742||1742|248
1631884460000|2021-09-17 13:14:20|1742|1741.5|1742.5|1742|1742.5|1742|1742|1741.5|253
1631884470000|2021-09-17 13:14:30|||||||||92
1631884480000|2021-09-17 13:14:40|||||||||225
1631884490000|2021-09-17 13:14:50|1742|1741.5|1742.5|1741.5|1742.5|1741.5|1742|1741.5|343
1631884520000|2021-09-17 13:15:20||1742||1742||1742||1742|0
1631884570000|2021-09-17 13:16:10|||||||||225
1631884580000|2021-09-17 13:16:20|||||||||1807
1631884620000|2021-09-17 13:17:00|||||||||349
1631884630000|2021-09-17 13:17:10|1743||1743||1743||1743||11
1631884690000|2021-09-17 13:18:10|1742.5||1742.5||1742.5||1742.5||0
1631884700000|2021-09-17 13:18:20|1742|1741.5|1743|1742|1743|1742|1742|1741.5|1086
1631884710000|2021-09-17 13:18:30|1742.5||1742.5||1742.5||1742.5||3
1631884720000|2021-09-17 13:18:40|1742|1741.5|1742|1741.5|1742|1741.5|1742|1741.5|8
1631884740000|2021-09-17 13:19:00|||||||||33
1631884760000|2021-09-17 13:19:20|1741.5|1741|1742|1741.5|1742|1741.5|1741.5|1741|519
1631884820000|2021-09-17 13:20:20|1742.5|1742|1742.5|1742|1742.5|1742|1742.5|1742|321
1631884890000|2021-09-17 13:21:30|1742|1741.5|1742.5|1741.5|1742.5|1742|1742|1741.5|538
1631884900000|2021-09-17 13:21:40||1742||1742||1742||1742|0
1631884920000|2021-09-17 13:22:00|||||||||579
1631884980000|2021-09-17 13:23:00|1742|1741.5|1742.5|1741.5|1742.5|1741.5|1742|1741.5|835
1631885000000|2021-09-17 13:23:20|||||||||1
1631885010000|2021-09-17 13:23:30|1742|1741|1742|1741|1742|1741|1741.5|1741|807
1631885020000|2021-09-17 13:23:40|1741.5|1740.5|1741|1740.5|1741.5|1740.5|1741|1740.5|452
1631885070000|2021-09-17 13:24:30|1740.5|1740|1740.5|1740|1740.5|1740|1740.5|1740|111
1631885080000|2021-09-17 13:24:40|1741||1741||1741||1741||693
1631885090000|2021-09-17 13:24:50|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|794
1631885150000|2021-09-17 13:25:50|1741||1741||1741||1741||0
1631885170000|2021-09-17 13:26:10|1740.5|1740|1740.5|1740|1741|1740|1740.5|1740|447
1631885180000|2021-09-17 13:26:20|||||||||30
1631885190000|2021-09-17 13:26:30|1740|1739.5|1740.5|1739.5|1742|1740.5|1739|1738.5|4305
1631885200000|2021-09-17 13:26:40|1741.5|1740|1741.5|1740.5|1741.5|1740.5|1741|1740|645
1631885220000|2021-09-17 13:27:00|1742|1740|1742.5|1741|1742.5|1742|1742|1740|1571
1631885230000|2021-09-17 13:27:10||1741.5||1741||1741.5||1741|0
1631885240000|2021-09-17 13:27:20|1742||1742||1742||1742||635
1631885250000|2021-09-17 13:27:30|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|4071
1631885270000|2021-09-17 13:27:50|1742||1742.5||1742.5||1742||37191
1631885300000|2021-09-17 13:28:20||1742||1742||1742||1742|207
1631885310000|2021-09-17 13:28:30||1741.5||1741.5||1741.5||1741.5|410
1631885320000|2021-09-17 13:28:40||1742||1742||1742||1741.5|328
1631885330000|2021-09-17 13:28:50||1741.5||1742||1742||1741.5|0
1631885350000|2021-09-17 13:29:10|1742|1741.5|1742|1741.5|1742|1741.5|1742|1741.5|368
1631885360000|2021-09-17 13:29:20|||||||||29
1631885370000|2021-09-17 13:29:30|1742.5||1742.5||1742.5||1742.5||66
1631885380000|2021-09-17 13:29:40|1742||1742||1742||1742||29
1631885400000|2021-09-17 13:30:00|1742.5||1742.5||1742.5||1742.5||1
1631885410000|2021-09-17 13:30:10|1743|1742|1743|1742.5|1743.5|1742.5|1743|1741.5|3006
1631885420000|2021-09-17 13:30:20|1742.5|1742|1743|1742|1743|1742.5|1742.5|1742|408
1631885430000|2021-09-17 13:30:30|||||||||784
1631885460000|2021-09-17 13:31:00|1743.5|1742.5|1745|1744|1745|1744|1743.5|1742.5|297
1631885470000|2021-09-17 13:31:10|1745.5|1744.5|1746.5|1745|1746.5|1745|1745.5|1744.5|538
1631885480000|2021-09-17 13:31:20|1747|1745.5|1747|1746|1747|1746|1747|1745.5|208
1631885490000|2021-09-17 13:31:30|1747.5|1746.5|1747.5|1747|1747.5|1747|1747.5|1746.5|330
1631885510000|2021-09-17 13:31:50|1748||1748||1748||1748||30
1631885530000|2021-09-17 13:32:10|1747.5|1746|1746.5|1745.5|1747.5|1746|1746.5|1745.5|1531
1631885540000|2021-09-17 13:32:20|1746||1746||1746||1746||142
1631885550000|2021-09-17 13:32:30|1746.5|1746|1747.5|1746.5|1747.5|1746.5|1746.5|1746|802
1631885560000|2021-09-17 13:32:40|1748|1747|1748|1747|1748|1747|1748|1747|119
1631885580000|2021-09-17 13:33:00|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|177
1631885590000|2021-09-17 13:33:10|1749|1748|1749|1748|1749|1748|1749|1748|0
1631885600000|2021-09-17 13:33:20|1748.5|1747.5|1747.5|1746|1748.5|1747.5|1747|1746|1197
1631885610000|2021-09-17 13:33:30|1747|1745.5|1747|1745.5|1747|1745.5|1746.5|1745.5|269
1631885630000|2021-09-17 13:33:50|1746.5|1745|1745|1744|1746.5|1745.5|1745|1743.5|465
1631885640000|2021-09-17 13:34:00||1743.5||1744||1744||1743.5|0
1631885650000|2021-09-17 13:34:10|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|0
1631885660000|2021-09-17 13:34:20|1744||1744||1744||1744||1
1631885670000|2021-09-17 13:34:30|1743.5|1743|1743.5|1742|1743.5|1743|1743.5|1742|5
1631885680000|2021-09-17 13:34:40|1743||1743||1743.5||1743||0
1631885690000|2021-09-17 13:34:50|1742.5||1742.5||1742.5||1742.5||0
1631885700000|2021-09-17 13:35:00|1743|1741.5|1742.5|1741|1743|1741.5|1742.5|1741|338
1631885730000|2021-09-17 13:35:30|1742|1740.5|1742|1740.5|1742.5|1740.5|1741.5|1740.5|285
1631885740000|2021-09-17 13:35:40||1741||1741||1741||1741|0
1631885760000|2021-09-17 13:36:00|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|178
1631885800000|2021-09-17 13:36:40|||||||||662
1631885840000|2021-09-17 13:37:20|1741||1741||1741||1741||106
1631885850000|2021-09-17 13:37:30|1740.5|1740|1740.5|1740|1740.5|1740|1740.5|1740|552
1631885860000|2021-09-17 13:37:40|1740|1739.5|1739.5|1738.5|1740.5|1739.5|1739|1737.5|716
1631885880000|2021-09-17 13:38:00|1739||1739.5||1739.5||1739||174
1631885890000|2021-09-17 13:38:10|1739|1738|1738.5|1737.5|1739|1738|1738.5|1737|65
1631885900000|2021-09-17 13:38:20|1738|1737|1737.5|1736.5|1738|1737|1736.5|1736|727
1631885910000|2021-09-17 13:38:30|1738|1737.5|1739.5|1738.5|1739.5|1738.5|1738|1737|1884
1631885920000|2021-09-17 13:38:40|1740.5|1739|1739.5|1738.5|1740.5|1739|1739.5|1738.5|263
1631885940000|2021-09-17 13:39:00|||||||||193
1631885950000|2021-09-17 13:39:10||1739||1738.5||1739||1738.5|715
1631885990000|2021-09-17 13:39:50|1739|1738|1738.5|1737.5|1739|1738|1738|1737|722
1631886000000|2021-09-17 13:40:00|1739|1738|1739.5|1738|1739.5|1738|1739|1737.5|149
1631886010000|2021-09-17 13:40:10|1739||1739||1739||1739||0
1631886060000|2021-09-17 13:41:00|1739.5|1738.5|1740.5|1739.5|1741|1739.5|1739.5|1738.5|1223
1631886090000|2021-09-17 13:41:30|1741.5|1740|1741.5|1740.5|1741.5|1740.5|1741.5|1740|225
1631886100000|2021-09-17 13:41:40|1741|1740|1740|1738.5|1741|1740|1740|1738.5|2466
1631886140000|2021-09-17 13:42:20||1739||1739||1739||1739|0
1631886160000|2021-09-17 13:42:40|||||||||100
1631886170000|2021-09-17 13:42:50|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1739|1738.5|1521
1631886180000|2021-09-17 13:43:00|||||||||278
1631886190000|2021-09-17 13:43:10|||||||||66
1631886200000|2021-09-17 13:43:20|||||||||172
1631886210000|2021-09-17 13:43:30|1739|1738|1739.5|1738.5|1739.5|1738.5|1739|1738|193
1631886220000|2021-09-17 13:43:40|1739|1738|1737.5|1736|1739.5|1738|1737|1736|1047
1631886230000|2021-09-17 13:43:50|1737|1735.5|1736|1735|1737|1736|1736|1735|973
1631886240000|2021-09-17 13:44:00||1735.5||1735.5||1735.5||1735|112
1631886250000|2021-09-17 13:44:10|||||||||78
1631886260000|2021-09-17 13:44:20|1736.5|1736|1737|1736|1737|1736.5|1736|1735.5|1392
1631886280000|2021-09-17 13:44:40|1736.5|1735.5|1736.5|1735|1736.5|1735.5|1735.5|1734|404
1631886320000|2021-09-17 13:45:20||1735.5||1735.5||1735.5||1735.5|311
1631886340000|2021-09-17 13:45:40|1736|1735|1735|1734|1736|1735|1735|1734|1736
1631886350000|2021-09-17 13:45:50|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|249
1631886360000|2021-09-17 13:46:00|1736|1735|1735|1734.5|1736|1735.5|1735|1734.5|1494
1631886370000|2021-09-17 13:46:10|1734.5|1734|1734.5|1733.5|1734.5|1734|1734.5|1733.5|737
1631886380000|2021-09-17 13:46:20|1734|1733|1733|1732|1734.5|1733|1733|1732|803
1631886390000|2021-09-17 13:46:30|1732.5|1730.5|1732|1731|1732.5|1731.5|1732|1730.5|189
1631886400000|2021-09-17 13:46:40|||||||||1361
1631886410000|2021-09-17 13:46:50|1731.5||1732||1732||1731.5||0
1631886420000|2021-09-17 13:47:00|||||||||145
1631886430000|2021-09-17 13:47:10|1731.5|1730|1731.5|1730|1731.5|1730|1731.5|1730|150
1631886440000|2021-09-17 13:47:20|||||||||279
1631886450000|2021-09-17 13:47:30|1731|1729.5|1731.5|1730.5|1731.5|1730.5|1729.5|1728.5|1795
1631886460000|2021-09-17 13:47:40|||||||||439
1631886470000|2021-09-17 13:47:50||1730||1730||1730||1730|419
1631886490000|2021-09-17 13:48:10|||||||||2
1631886500000|2021-09-17 13:48:20|||||||||3
1631886520000|2021-09-17 13:48:40|1731|1730.5|1730.5|1729.5|1732|1731|1730.5|1729|3737
1631886530000|2021-09-17 13:48:50|1730|1729|1729.5|1728.5|1730.5|1729|1729|1728.5|1082
1631886540000|2021-09-17 13:49:00|1729|1727.5|1729|1727.5|1729|1727.5|1728.5|1727.5|82
1631886560000|2021-09-17 13:49:20|1728.5|1727|1728|1727|1729|1728|1728|1726.5|400
1631886570000|2021-09-17 13:49:30|1727.5|1726.5|1727|1725.5|1727.5|1726.5|1727|1725.5|95
1631886580000|2021-09-17 13:49:40|1726.5||1727||1727||1726.5||296
1631886590000|2021-09-17 13:49:50|1726.5||1726.5||1726.5||1726.5||116
1631886600000|2021-09-17 13:50:00|||||||||274
1631886620000|2021-09-17 13:50:20|1727.5|1726|1727.5|1726.5|1728|1727.5|1726.5|1726|4553
1631886630000|2021-09-17 13:50:30|||||||||60
1631886640000|2021-09-17 13:50:40||1727||1727||1727||1727|83
1631886650000|2021-09-17 13:50:50|1728|1727.5|1727.5|1727|1728.5|1727.5|1727.5|1727|1052
1631886660000|2021-09-17 13:51:00|1728|1727.5|1729|1727.5|1729|1727.5|1728|1727.5|664
1631886710000|2021-09-17 13:51:50|1729.5|1728|1729|1728|1730|1729.5|1729|1728|1578
1631886720000|2021-09-17 13:52:00|||||||||145
1631886750000|2021-09-17 13:52:30||1728.5||1728||1728.5||1728|57
1631886780000|2021-09-17 13:53:00|||||||||287
1631886790000|2021-09-17 13:53:10|||||||||70
1631886820000|2021-09-17 13:53:40|1728.5|1727.5|1728.5|1727.5|1729|1728|1727.5|1727|2715
1631886830000|2021-09-17 13:53:50|1729|1728|1729.5|1727|1731.5|1729.5|1728.5|1727|3986
1631886840000|2021-09-17 13:54:00||1727.5||1728||1728||1727.5|0
1631886850000|2021-09-17 13:54:10|1729||1729||1729||1729||0
1631886860000|2021-09-17 13:54:20|1729.5||1729||1729.5||1729||0
1631886880000|2021-09-17 13:54:40|1728.5|1727.5|1729|1728|1729|1728|1728.5|1727.5|246
1631886890000|2021-09-17 13:54:50|||||||||272
1631886900000|2021-09-17 13:55:00|1728.5|1727.5|1729|1727.5|1729|1728|1728|1727.5|217
1631886910000|2021-09-17 13:55:10|1728.5||1728.5||1729||1728||581
1631886930000|2021-09-17 13:55:30|||||||||1376
1631886940000|2021-09-17 13:55:40|1729|1728|1730|1729|1730|1729|1729|1728|2288
1631886960000|2021-09-17 13:56:00||1729.5||1729||1729.5||1729|417
1631886970000|2021-09-17 13:56:10|1729.5|1728.5|1730|1729|1730|1729|1729.5|1728.5|871
1631886990000|2021-09-17 13:56:30|||||||||166
1631887040000|2021-09-17 13:57:20|||||||||273
1631887050000|2021-09-17 13:57:30|1730.5|1729.5|1731|1730|1731|1730.5|1730.5|1729.5|2240
1631887060000|2021-09-17 13:57:40|||||||||290
1631887070000|2021-09-17 13:57:50||1730.5||1730||1730.5||1730|145
1631887080000|2021-09-17 13:58:00|||||||||1
1631887090000|2021-09-17 13:58:10|1730.5|1729.5|1730.5|1729.5|1731|1730|1730.5|1729.5|1096
1631887110000|2021-09-17 13:58:30|1730||1730||1730||1730||37
1631887140000|2021-09-17 13:59:00|||||||||267
1631887150000|2021-09-17 13:59:10|1729.5|1729|1729.5|1728|1730|1729.5|1728.5|1727.5|1334
1631887160000|2021-09-17 13:59:20|1729|1727.5|1728.5|1727.5|1729.5|1727.5|1728.5|1727.5|211
1631887170000|2021-09-17 13:59:30|1728|1727|1728|1727|1728.5|1727|1728|1727|162
1631887190000|2021-09-17 13:59:50|1727.5|1726.5|1727|1726|1727.5|1726.5|1727|1726|378
1631887200000|2021-09-17 14:00:00|1726.5|1725.5|1727|1726|1727|1726.5|1726.5|1725.5|3132
1631887210000|2021-09-17 14:00:10|1726.5||1727||1727||1726.5||705
1631887230000|2021-09-17 14:00:30|1727.5|1726.5|1728.5|1727.5|1728.5|1727.5|1727|1726.5|3033
1631887240000|2021-09-17 14:00:40|1728|1727|1728.5|1727|1728.5|1727|1728|1727|2
1631887250000|2021-09-17 14:00:50||1727.5||1727.5||1727.5||1727.5|0
1631887260000|2021-09-17 14:01:00|1728|1727|1728|1727|1728|1727|1728|1727|275
1631887270000|2021-09-17 14:01:10|1727.5|1726.5|1728|1726.5|1728|1726.5|1727.5|1726.5|461
1631887310000|2021-09-17 14:01:50||1727||1726.5||1727||1726.5|145
1631887320000|2021-09-17 14:02:00||1727||1727||1727||1727|145
1631887330000|2021-09-17 14:02:10|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|631
1631887340000|2021-09-17 14:02:20|1728|1727|1728.5|1727|1728.5|1727.5|1728|1727|262
1631887380000|2021-09-17 14:03:00|1728||1728||1728||1728||0
1631887430000|2021-09-17 14:03:50||1727.5||1727||1727.5||1727|192
1631887460000|2021-09-17 14:04:20|1727.5|1726.5|1727|1726|1727.5|1726.5|1727|1726|1753
1631887470000|2021-09-17 14:04:30|1726.5|1725.5|1723.5|1722.5|1727|1726|1723|1722.5|21378
1631887480000|2021-09-17 14:04:40|1723|1722|1722.5|1722|1723.5|1722|1722.5|1721.5|603
1631887490000|2021-09-17 14:04:50||1721.5||1721.5||1721.5||1721.5|124
1631887500000|2021-09-17 14:05:00|1722|1722|1724.5|1723|1724.5|1723.5|1722|1722|2973
1631887540000|2021-09-17 14:05:40|||||||||202
1631887550000|2021-09-17 14:05:50||1723.5||1723.5||1723.5||1723.5|110
1631887570000|2021-09-17 14:06:10|1725|1724|1725|1724|1725.5|1724.5|1724.5|1723.5|3177
1631887600000|2021-09-17 14:06:40|1725.5|1724.5|1725|1724.5|1725.5|1724.5|1725|1724|733
1631887620000|2021-09-17 14:07:00|1725.5||1725.5||1725.5||1725.5||937
1631887640000|2021-09-17 14:07:20|1725|1725|1725|1724.5|1725|1725|1725|1724|1147
1631887650000|2021-09-17 14:07:30|||||||||220
1631887670000|2021-09-17 14:07:50|1725.5|1725|1727|1726|1727|1726|1725.5|1725|2473
1631887680000|2021-09-17 14:08:00|1727.5|1726.5|1728|1727|1728|1727|1727.5|1726.5|743
1631887690000|2021-09-17 14:08:10|1727.5|1726.5|1727|1726|1727.5|1727|1727|1726|575
1631887710000|2021-09-17 14:08:30|1726.5|1725.5|1727|1725.5|1727|1725.5|1726.5|1725.5|110
1631887720000|2021-09-17 14:08:40|1726.5||1726.5||1726.5||1726.5||0
1631887730000|2021-09-17 14:08:50|||||||||1
1631887750000|2021-09-17 14:09:10||1726||1726||1726||1726|0
1631887780000|2021-09-17 14:09:40||1725.5||1725.5||1725.5||1725.5|487
1631887790000|2021-09-17 14:09:50|1726|1725|1726|1725|1726|1725.5|1725.5|1725|1545
1631887810000|2021-09-17 14:10:10|1725.5|1724.5|1724|1723|1725.5|1724.5|1724|1722.5|867
1631887830000|2021-09-17 14:10:30|1723.5|1722.5|1723.5|1722.5|1724|1723|1723.5|1722|161
1631887860000|2021-09-17 14:11:00|||||||||211
1631887870000|2021-09-17 14:11:10|||||||||580
1631887900000|2021-09-17 14:11:40|1723|1722|1723|1722|1723.5|1722|1723|1722|330
1631887910000|2021-09-17 14:11:50|1722.5|1721.5|1722.5|1721.5|1723|1721.5|1722|1721.5|340
1631887920000|2021-09-17 14:12:00|1723|1722|1723.5|1722|1723.5|1723|1722.5|1721.5|2436
1631887930000|2021-09-17 14:12:10|1723||1723||1723||1723||0
1631887980000|2021-09-17 14:13:00|1723.5|1722.5|1724|1723|1724|1723|1723.5|1722|1943
1631888000000|2021-09-17 14:13:20|1724.5|1724|1725.5|1724.5|1725.5|1724.5|1724.5|1724|1066
1631888010000|2021-09-17 14:13:30|1726||1725.5||1726||1725.5||0
1631888020000|2021-09-17 14:13:40|||||||||7
1631888040000|2021-09-17 14:14:00|||||||||579
1631888050000|2021-09-17 14:14:10|1725|1724|1723.5|1723|1725|1724.5|1723.5|1722|2028
1631888060000|2021-09-17 14:14:20|1724||1724.5||1724.5||1724||473
1631888070000|2021-09-17 14:14:30|1725|1723.5|1725|1724|1725|1724|1725|1723.5|414
1631888090000|2021-09-17 14:14:50|1725.5|1724.5|1726|1725|1726|1725|1725.5|1724.5|879
1631888100000|2021-09-17 14:15:00|1725.5|1724.5|1725.5|1724|1725.5|1724.5|1724.5|1723.5|964
1631888110000|2021-09-17 14:15:10|1725|1723.5|1723.5|1723|1725|1723.5|1723.5|1723|1261
1631888120000|2021-09-17 14:15:20|||||||||118
1631888130000|2021-09-17 14:15:30|1723|1722|1723|1722|1723|1722|1723|1722|47
1631888140000|2021-09-17 14:15:40|||||||||1
1631888150000|2021-09-17 14:15:50|||||||||1
1631888160000|2021-09-17 14:16:00|1723.5|1722.5|1725.5|1724|1725.5|1724.5|1723.5|1722.5|1818
1631888200000|2021-09-17 14:16:40|1725|1723.5|1723.5|1723|1725|1723.5|1723.5|1723|862
1631888210000|2021-09-17 14:16:50||1722.5||1722.5||1722.5||1722|0
1631888220000|2021-09-17 14:17:00|1724|1723|1724.5|1723.5|1724.5|1723.5|1723.5|1722.5|1169
1631888230000|2021-09-17 14:17:10|||||||||3
1631888240000|2021-09-17 14:17:20|||||||||25
1631888250000|2021-09-17 14:17:30|1725|1724|1725.5|1724|1725.5|1724|1725|1724|242
1631888260000|2021-09-17 14:17:40|1725||1725||1725||1725||18
1631888290000|2021-09-17 14:18:10|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|361
1631888320000|2021-09-17 14:18:40|1724|1723|1723.5|1722.5|1724.5|1723.5|1723.5|1722.5|1253
1631888330000|2021-09-17 14:18:50|1724|1723|1724.5|1723.5|1724.5|1724|1724|1723|1534
1631888340000|2021-09-17 14:19:00||1724||1724||1724||1724|136
1631888350000|2021-09-17 14:19:10||1723.5||1723.5||1723.5||1723.5|0
1631888400000|2021-09-17 14:20:00|1724|1723|1724.5|1723|1724.5|1723.5|1723.5|1722|926
1631888420000|2021-09-17 14:20:20|1725|1723.5|1724.5|1724|1725|1724|1724.5|1723.5|827
1631888430000|2021-09-17 14:20:30|||||||||18
1631888440000|2021-09-17 14:20:40|||||||||361
1631888460000|2021-09-17 14:21:00|||||||||424
1631888520000|2021-09-17 14:22:00|||||||||267
1631888540000|2021-09-17 14:22:20|1724|1723.5|1724|1722.5|1724|1723.5|1723.5|1722.5|818
1631888550000|2021-09-17 14:22:30|1724.5|1723|1724.5|1723.5|1724.5|1723.5|1724.5|1723|325
1631888560000|2021-09-17 14:22:40||1724||1724||1724||1723.5|574
1631888590000|2021-09-17 14:23:10|||||||||151
1631888610000|2021-09-17 14:23:30|1724|1723.5|1723|1721.5|1724|1723.5|1723|1721.5|1278
1631888620000|2021-09-17 14:23:40|1722.5|1721|1721.5|1720|1722.5|1721|1721.5|1720|501
1631888630000|2021-09-17 14:23:50||1720.5||1720.5||1720.5||1720.5|0
1631888640000|2021-09-17 14:24:00|1722|1721|1723|1721.5|1723|1722|1722|1721|1774
1631888650000|2021-09-17 14:24:10|1722.5||1722.5||1722.5||1722.5||879
1631888670000|2021-09-17 14:24:30|||||||||51
1631888680000|2021-09-17 14:24:40|||||||||7
1631888700000|2021-09-17 14:25:00|1723|1722|1724|1723|1724|1723|1722.5|1722|1709
1631888710000|2021-09-17 14:25:10||1723.5||1723.5||1723.5||1723.5|0
1631888720000|2021-09-17 14:25:20|1723.5|1723|1723|1722|1723.5|1723|1723|1722|1055
1631888750000|2021-09-17 14:25:50||1722.5||1722.5||1722.5||1722.5|83
1631888760000|2021-09-17 14:26:00|||||||||3
1631888780000|2021-09-17 14:26:20|1723.5|1723|1725|1724|1725|1724|1723.5|1723|1246
1631888790000|2021-09-17 14:26:30|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|153
1631888810000|2021-09-17 14:26:50|||||||||126
1631888830000|2021-09-17 14:27:10|1725|1724|1726|1725|1726|1725|1725|1724|1506
1631888840000|2021-09-17 14:27:20|||||||||289
1631888860000|2021-09-17 14:27:40|1725.5|1724.5|1724.5|1723.5|1725.5|1724.5|1724.5|1723.5|1213
1631888880000|2021-09-17 14:28:00|||||||||57
1631888900000|2021-09-17 14:28:20|1725|1724|1726|1725|1726|1725|1725|1724|1531
1631888920000|2021-09-17 14:28:40|1725.5||1726||1726||1725.5||215
1631888930000|2021-09-17 14:28:50|1726.5|1725.5|1726.5|1725.5|1726.5|1726|1726.5|1725.5|722
1631888940000|2021-09-17 14:29:00|1726||1726||1726||1726||0
1631888970000|2021-09-17 14:29:30|1726.5|1726|1727|1726|1727|1726|1726.5|1726|566
1631888990000|2021-09-17 14:29:50|||||||||1157
1631889000000|2021-09-17 14:30:00|1727.5|1726.5|1727|1726|1728.5|1727.5|1727|1726|2149
1631889010000|2021-09-17 14:30:10|1727.5|1726.5|1727|1725.5|1727.5|1727|1726.5|1725.5|2322
1631889020000|2021-09-17 14:30:20|1726.5|1725|1724.5|1723.5|1726.5|1725|1724.5|1723.5|541
1631889030000|2021-09-17 14:30:30|||||||||10
1631889060000|2021-09-17 14:31:00|1724||1724.5||1724.5||1724||942
1631889080000|2021-09-17 14:31:20|1724||1724||1724.5||1724||184
1631889090000|2021-09-17 14:31:30|||||||||4
1631889100000|2021-09-17 14:31:40|1723.5|1723|1724|1722.5|1724|1723|1723.5|1722.5|735
1631889120000|2021-09-17 14:32:00|1723.5||1723.5||1723.5||1723.5||0
1631889130000|2021-09-17 14:32:10|||||||||150
1631889150000|2021-09-17 14:32:30|||||||||275
1631889170000|2021-09-17 14:32:50|1724|1723|1724.5|1723|1725.5|1724|1724|1722.5|9792
1631889180000|2021-09-17 14:33:00|1724|1722.5|1724|1722.5|1724|1722.5|1724|1722.5|105
1631889190000|2021-09-17 14:33:10|1723.5|1723|1724|1723|1724|1723|1723.5|1722.5|464
1631889240000|2021-09-17 14:34:00|||||||||146
1631889250000|2021-09-17 14:34:10|||||||||20
1631889280000|2021-09-17 14:34:40|1723.5|1722.5|1722.5|1721.5|1724|1723|1722|1720.5|2563
1631889290000|2021-09-17 14:34:50|1722||1722||1722||1722||392
1631889300000|2021-09-17 14:35:00|1721.5|1721|1721.5|1720|1722|1721|1721|1720|1086
1631889310000|2021-09-17 14:35:10|1721|1719.5|1721|1719.5|1721.5|1719.5|1721|1719.5|59
1631889320000|2021-09-17 14:35:20|1720.5|1719|1720|1718.5|1721|1719.5|1720|1718.5|466
1631889330000|2021-09-17 14:35:30|1719.5|1718|1719.5|1718.5|1719.5|1718.5|1719.5|1718|70
1631889340000|2021-09-17 14:35:40|1720|1719|1720|1719|1720|1719.5|1720|1719|634
1631889350000|2021-09-17 14:35:50|1719.5||1719.5||1719.5||1719.5||165
1631889360000|2021-09-17 14:36:00||1718.5||1718.5||1718.5||1718.5|32
1631889380000|2021-09-17 14:36:20|1719|1718|1718.5|1717|1719|1718|1718.5|1717|365
1631889390000|2021-09-17 14:36:30|1718|1716.5|1718|1716.5|1718.5|1716.5|1717.5|1716|706
1631889410000|2021-09-17 14:36:50|1717.5||1717.5||1717.5||1717.5||454
1631889420000|2021-09-17 14:37:00|1717|1716|1717.5|1716|1718|1716.5|1717|1716|149
1631889430000|2021-09-17 14:37:10||1716.5||1716.5||1716.5||1716.5|0
1631889440000|2021-09-17 14:37:20|1717||1717.5||1717.5||1717||996
1631889460000|2021-09-17 14:37:40|||||||||87
1631889480000|2021-09-17 14:38:00|1718|1717|1721|1720|1721|1720|1717.5|1717|4517
1631889490000|2021-09-17 14:38:10|||||||||431
1631889510000|2021-09-17 14:38:30|1720.5||1721||1721||1720.5||8
1631889520000|2021-09-17 14:38:40|1720.5||1720.5||1720.5||1720.5||222
1631889540000|2021-09-17 14:39:00|1720|1719|1720.5|1719.5|1720.5|1719.5|1720|1719|997
1631889550000|2021-09-17 14:39:10|1721|1720|1722.5|1721|1722.5|1721.5|1721|1720|1402
1631889560000|2021-09-17 14:39:20||1721.5||1721.5||1721.5||1721.5|0
1631889590000|2021-09-17 14:39:50|1723|1722|1723|1722|1723|1722|1723|1722|94
1631889600000|2021-09-17 14:40:00|||||||||88
1631889610000|2021-09-17 14:40:10|1722.5|1721.5|1723.5|1722.5|1723.5|1722.5|1721.5|1720.5|2560
1631889630000|2021-09-17 14:40:30|1723||1723||1723.5||1723||220
1631889640000|2021-09-17 14:40:40|1722.5|1722|1722|1721|1722.5|1722|1722|1721|520
1631889670000|2021-09-17 14:41:10|1721.5|1720.5|1721.5|1720.5|1722|1721|1721.5|1720.5|1695
1631889680000|2021-09-17 14:41:20|1721||1721||1721.5||1721||588
1631889690000|2021-09-17 14:41:30|1721.5||1721.5||1721.5||1721||218
1631889700000|2021-09-17 14:41:40|1722|1721|1722|1721|1722|1721|1722|1721|831
1631889720000|2021-09-17 14:42:00|1721.5|1720.5|1722|1720.5|1722|1721|1721.5|1720.5|536
1631889730000|2021-09-17 14:42:10|1721.5|1721|1721.5|1720.5|1721.5|1721|1721.5|1720.5|0
1631889740000|2021-09-17 14:42:20|1721||1721.5||1721.5||1721||898
1631889760000|2021-09-17 14:42:40|1721||1721.5||1721.5||1721||105
1631889770000|2021-09-17 14:42:50||1721||1721||1721||1721|0
1631889780000|2021-09-17 14:43:00|1722|1721.5|1722.5|1721.5|1722.5|1721.5|1722|1721.5|1887
1631889790000|2021-09-17 14:43:10|1723|1722|1723.5|1722.5|1724|1722.5|1723|1722|542
1631889820000|2021-09-17 14:43:40|1723|1722|1722.5|1721.5|1723|1722.5|1722|1721|1699
1631889830000|2021-09-17 14:43:50|1723|1722|1725|1723.5|1725|1723.5|1723|1721.5|1931
1631889840000|2021-09-17 14:44:00||1724||1724||1724||1724|46
1631889850000|2021-09-17 14:44:10|||||||||200
1631889860000|2021-09-17 14:44:20|||||||||15
1631889870000|2021-09-17 14:44:30|1724.5|1723.5|1724|1723.5|1724.5|1723.5|1724|1723.5|505
1631889880000|2021-09-17 14:44:40|||||||||4111
1631889890000|2021-09-17 14:44:50|1723.5|1722.5|1723|1722|1723.5|1723|1723|1722|1394
1631889900000|2021-09-17 14:45:00|1722.5|1722.5|1722.5|1722|1723|1722.5|1722.5|1721|5109
1631889910000|2021-09-17 14:45:10|1722|1721|1722|1721|1722|1721|1722|1721|10
1631889920000|2021-09-17 14:45:20|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|100
1631889930000|2021-09-17 14:45:30|||||||||279
1631889940000|2021-09-17 14:45:40|1721||1721||1721||1721||225
1631889950000|2021-09-17 14:45:50|||||||||146
1631889960000|2021-09-17 14:46:00|||||||||30
1631889980000|2021-09-17 14:46:20|1721.5|1721|1722.5|1721.5|1722.5|1721.5|1721|1720.5|1933
1631890000000|2021-09-17 14:46:40|1723|1722|1723|1722.5|1723|1722.5|1723|1722|491
1631890010000|2021-09-17 14:46:50||1722||1722||1722.5||1722|793
1631890020000|2021-09-17 14:47:00|1722.5|1721.5|1721.5|1720|1722.5|1721.5|1721.5|1720|780
1631890030000|2021-09-17 14:47:10||1720.5||1720.5||1720.5||1720.5|0
1631890050000|2021-09-17 14:47:30|1721||1721||1721||1721||0
1631890060000|2021-09-17 14:47:40|||||||||111
1631890080000|2021-09-17 14:48:00|||||||||33
1631890090000|2021-09-17 14:48:10|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|1720.5|1719|223
1631890100000|2021-09-17 14:48:20|1720|1719|1718.5|1717|1720|1719|1718.5|1717|294
1631890120000|2021-09-17 14:48:40|1718||1718||1718||1718||146
1631890130000|2021-09-17 14:48:50|1717.5|1717.5|1718.5|1717.5|1718.5|1718|1717.5|1717|1546
1631890140000|2021-09-17 14:49:00|||||||||412
1631890150000|2021-09-17 14:49:10|1719|1718|1719|1718|1719|1718|1719|1718|153
1631890160000|2021-09-17 14:49:20|1719.5|1718.5|1721|1720|1721.5|1720|1719.5|1718.5|2614
1631890190000|2021-09-17 14:49:50|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|4
1631890200000|2021-09-17 14:50:00|1720|1719|1720|1719|1720|1719|1720|1719|2013
1631890210000|2021-09-17 14:50:10|1719.5|1718.5|1720|1718.5|1720|1718.5|1719|1718|45
1631890220000|2021-09-17 14:50:20|1719.5|1718|1718.5|1717.5|1719.5|1718|1718.5|1717.5|564
1631890240000|2021-09-17 14:50:40|1719|1718|1720|1719|1720|1719|1719|1718|7510
1631890250000|2021-09-17 14:50:50|1719.5|1718.5|1719|1718|1719.5|1719|1719|1718|305
1631890270000|2021-09-17 14:51:10|||||||||40
1631890280000|2021-09-17 14:51:20|1718.5||1719||1719||1718.5||336
1631890290000|2021-09-17 14:51:30|1718.5|1717.5|1716.5|1715|1718.5|1717.5|1716.5|1715|1799
1631890300000|2021-09-17 14:51:40|1716|1715.5|1716.5|1715.5|1716.5|1716|1716|1715.5|1241
1631890310000|2021-09-17 14:51:50||1715||1715.5||1715.5||1715|269
1631890320000|2021-09-17 14:52:00|1717|1716|1716|1715|1717|1716|1716|1715|912
1631890340000|2021-09-17 14:52:20|1715.5|1714.5|1715.5|1715|1715.5|1715|1715|1714|5015
1631890360000|2021-09-17 14:52:40|1715|1714.5|1715|1713|1715|1714.5|1715|1713|1501
1631890380000|2021-09-17 14:53:00|1714.5|1712.5|1713|1711.5|1714.5|1712.5|1713|1711.5|1308
1631890390000|2021-09-17 14:53:10||1711||1711||1711||1711|150
1631890400000|2021-09-17 14:53:20|1713.5|1711.5|1713.5|1712|1713.5|1712.5|1713.5|1711.5|474
1631890410000|2021-09-17 14:53:30|1713||1713.5||1713.5||1713||125
1631890420000|2021-09-17 14:53:40||1712.5||1712.5||1713||1712|491
1631890430000|2021-09-17 14:53:50|1714|1713|1714.5|1713.5|1714.5|1714|1714|1713|1672
1631890440000|2021-09-17 14:54:00|1714|1713|1713.5|1712|1714|1713|1713.5|1712|1795
1631890490000|2021-09-17 14:54:50|1714|1712.5|1715|1714|1715|1714|1714|1712.5|836
1631890500000|2021-09-17 14:55:00|1714.5|1714.5|1716.5|1714.5|1717|1715|1714.5|1714.5|847
1631890510000|2021-09-17 14:55:10|1716|1715|1714.5|1714|1716.5|1715|1714.5|1713.5|2292
1631890530000|2021-09-17 14:55:30|1715|1713|1713.5|1712|1715|1713|1713.5|1712|253
1631890540000|2021-09-17 14:55:40|1714|1711.5|1714|1713|1714.5|1713.5|1713|1711.5|1731
1631890550000|2021-09-17 14:55:50|1714.5||1714.5||1714.5||1714.5||0
1631890560000|2021-09-17 14:56:00|1715.5|1713.5|1715|1714|1715.5|1714|1715|1713.5|399
1631890580000|2021-09-17 14:56:20|1714.5||1715||1715||1714.5||222
1631890610000|2021-09-17 14:56:50|1714.5|1713.5|1714.5|1713.5|1714.5|1714|1714.5|1713.5|915
1631890620000|2021-09-17 14:57:00|1715|1714|1715|1713.5|1715|1714.5|1715|1713.5|894
1631890650000|2021-09-17 14:57:30|1714.5|1713|1713|1712.5|1714.5|1713.5|1713|1712.5|2297
1631890660000|2021-09-17 14:57:40||1712||1711.5||1712||1711|315
1631890680000|2021-09-17 14:58:00|1712.5||1713||1713||1712.5||476
1631890690000|2021-09-17 14:58:10|1712.5|1712|1713|1711.5|1713|1712|1712.5|1711.5|163
1631890700000|2021-09-17 14:58:20|1712.5|1711|1711.5|1710.5|1713|1711|1711.5|1710.5|575
1631890710000|2021-09-17 14:58:30|1711|1710|1711.5|1710.5|1711.5|1710.5|1711|1710|127
1631890720000|2021-09-17 14:58:40|1712|1711|1712.5|1711|1712.5|1711.5|1711.5|1711|2945
1631890730000|2021-09-17 14:58:50|||||||||179
1631890740000|2021-09-17 14:59:00|1712||1712.5||1712.5||1712||946
1631890750000|2021-09-17 14:59:10|1712|1711.5|1712.5|1711.5|1712.5|1711.5|1712|1711.5|347
1631890760000|2021-09-17 14:59:20|1713|1712|1713|1712|1713|1712|1713|1712|160
1631890780000|2021-09-17 14:59:40|1712.5|1711.5|1713|1711.5|1713|1711.5|1712|1711.5|373
1631890800000|2021-09-17 15:00:00|1713.5|1712|1713.5|1712.5|1713.5|1712.5|1713|1712|1368
1631890810000|2021-09-17 15:00:10|1713||1713.5||1713.5||1713||1581
1631890820000|2021-09-17 15:00:20|1713|1712|1712.5|1711.5|1713|1712|1712.5|1711.5|6786
1631890830000|2021-09-17 15:00:30|1712|1710.5|1711.5|1710.5|1712|1710.5|1711.5|1710.5|953
1631890850000|2021-09-17 15:00:50|||||||||1
1631890860000|2021-09-17 15:01:00|1712|1711|1712|1711.5|1712|1711.5|1711.5|1711|1697
1631890870000|2021-09-17 15:01:10||1711||1711||1711||1711|188
1631890900000|2021-09-17 15:01:40|1711.5|1710.5|1711.5|1711|1712|1711|1711.5|1710.5|1574
1631890910000|2021-09-17 15:01:50||1710.5||1710.5||1710.5||1710.5|217
1631890920000|2021-09-17 15:02:00|1711||1711.5||1711.5||1711||1296
1631890930000|2021-09-17 15:02:10|1711|1710|1711|1710|1711|1710|1711|1710|219
1631890940000|2021-09-17 15:02:20|||||||||116
1631890950000|2021-09-17 15:02:30|1710.5|1709.5|1710|1708.5|1710.5|1709.5|1709.5|1708.5|11502
1631890960000|2021-09-17 15:02:40|||||||||110
1631890970000|2021-09-17 15:02:50|1709.5|1708|1708|1707.5|1709.5|1708|1708|1706.5|1006
1631890980000|2021-09-17 15:03:00|1708.5|1708|1709|1708|1709|1708|1708.5|1708|4394
1631890990000|2021-09-17 15:03:10|1709.5|1709|1709.5|1708.5|1710|1709|1709|1708|481
1631891000000|2021-09-17 15:03:20||1708||1708||1708||1708|621
1631891010000|2021-09-17 15:03:30|1709|1707.5|1709.5|1708|1709.5|1708|1708|1707.5|1957
1631891020000|2021-09-17 15:03:40||1709||1708.5||1709||1708.5|188
1631891030000|2021-09-17 15:03:50|1709|1709|1709.5|1709|1709.5|1709|1709|1708.5|2961
1631891040000|2021-09-17 15:04:00|1710|1709.5|1710|1709|1710.5|1709.5|1709.5|1709|3812
1631891060000|2021-09-17 15:04:20|1709.5|1708.5|1707.5|1706|1709.5|1708.5|1707|1706|468
1631891070000|2021-09-17 15:04:30|1707||1707.5||1707.5||1707||316
1631891080000|2021-09-17 15:04:40|1707|1706.5|1708.5|1707|1708.5|1707|1706.5|1706|7116
1631891090000|2021-09-17 15:04:50|||||||||218
1631891100000|2021-09-17 15:05:00|||||||||500
1631891120000|2021-09-17 15:05:20|1708||1708.5||1708.5||1708||162
1631891130000|2021-09-17 15:05:30|1708|1706.5|1706.5|1705.5|1708.5|1707|1706.5|1705.5|673
1631891140000|2021-09-17 15:05:40|||||||||108
1631891150000|2021-09-17 15:05:50|1707|1706|1707|1705.5|1707|1706.5|1707|1705.5|847
1631891160000|2021-09-17 15:06:00|1706.5|1706|1706.5|1705.5|1707|1706|1706.5|1705.5|1543
1631891170000|2021-09-17 15:06:10|1706|1705|1706.5|1705.5|1706.5|1705.5|1705.5|1705|410
1631891180000|2021-09-17 15:06:20||1706||1706||1706||1706|150
1631891190000|2021-09-17 15:06:30|1706|1705.5|1706.5|1706|1706.5|1706|1706|1704.5|2810
1631891200000|2021-09-17 15:06:40|||||||||263
1631891210000|2021-09-17 15:06:50|||||||||111
1631891220000|2021-09-17 15:07:00|1706|1705|1706.5|1706|1706.5|1706|1706|1705|172
1631891230000|2021-09-17 15:07:10||1705.5||1706||1706||1705.5|542
1631891240000|2021-09-17 15:07:20|||||||||498
1631891250000|2021-09-17 15:07:30|||||||||216
1631891260000|2021-09-17 15:07:40|1707|1706.5|1709|1707.5|1709.5|1707.5|1707|1706.5|2241
1631891270000|2021-09-17 15:07:50|1708.5|1707|1707.5|1706.5|1708.5|1707|1707|1706.5|867
1631891290000|2021-09-17 15:08:10|||||||||1000
1631891300000|2021-09-17 15:08:20|1707|1706|1707|1706|1707|1706|1707|1706|391
1631891320000|2021-09-17 15:08:40|||||||||202
1631891330000|2021-09-17 15:08:50|1706.5|1706.5|1708|1707.5|1708|1707.5|1706.5|1706.5|6463
1631891340000|2021-09-17 15:09:00|1708.5|1708|1709|1708|1709|1708|1708.5|1708|445
1631891360000|2021-09-17 15:09:20|1709.5|1708.5|1710|1709|1710|1709|1709.5|1708.5|261
1631891390000|2021-09-17 15:09:50||1709.5||1709.5||1709.5||1709.5|1
1631891400000|2021-09-17 15:10:00|1709.5|1709|1709.5|1708|1709.5|1709|1709.5|1708|1998
1631891410000|2021-09-17 15:10:10|||||||||200
1631891420000|2021-09-17 15:10:20|1709|1707.5|1708.5|1707|1709|1707.5|1708.5|1707|716
1631891440000|2021-09-17 15:10:40|1708||1708||1708||1708||207
1631891450000|2021-09-17 15:10:50|1707.5|1706.5|1706.5|1705|1707.5|1706.5|1706|1705|1137
1631891460000|2021-09-17 15:11:00|1706||1705.5||1706||1705.5||559
1631891470000|2021-09-17 15:11:10|||||||||123
1631891490000|2021-09-17 15:11:30|1706|1705.5|1705.5|1705|1706|1705.5|1705.5|1704.5|4620
1631891500000|2021-09-17 15:11:40|1706||1705.5||1706||1705.5||209
1631891510000|2021-09-17 15:11:50|1705|1704.5|1705|1703.5|1705.5|1705|1705|1703.5|999
1631891520000|2021-09-17 15:12:00|||||||||119
1631891530000|2021-09-17 15:12:10|1704.5|1703|1704.5|1703.5|1705|1703.5|1704.5|1703|337
1631891540000|2021-09-17 15:12:20|1705|1704|1705|1704|1705|1704.5|1705|1704|1580
1631891570000|2021-09-17 15:12:50|1705.5|1704.5|1706|1705.5|1706|1705.5|1705.5|1704.5|1855
1631891580000|2021-09-17 15:13:00|1706.5|1705|1706|1705|1706.5|1705|1706|1705|943
1631891610000|2021-09-17 15:13:30||1705.5||1705||1705.5||1705|1525
1631891620000|2021-09-17 15:13:40|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|685
1631891640000|2021-09-17 15:14:00|1705|1704|1706|1705|1706|1705|1704.5|1703.5|2578
1631891650000|2021-09-17 15:14:10|1706.5|1705.5|1706.5|1705|1706.5|1705.5|1706.5|1705|1770
1631891670000|2021-09-17 15:14:30|1707|1705.5|1708.5|1707.5|1709.5|1708|1707|1705|11351
1631891680000|2021-09-17 15:14:40|||||||||144
1631891690000|2021-09-17 15:14:50|||||||||1
1631891700000|2021-09-17 15:15:00||1708||1707.5||1708||1707.5|298
1631891730000|2021-09-17 15:15:30|1709.5|1708|1708.5|1707.5|1709.5|1708|1708.5|1707.5|2195
1631891740000|2021-09-17 15:15:40|||||||||845
1631891760000|2021-09-17 15:16:00|1708|1707|1708.5|1707|1708.5|1707|1707.5|1706.5|1788
1631891770000|2021-09-17 15:16:10|1708||1708||1708||1708||1657
1631891800000|2021-09-17 15:16:40|||||||||252
1631891810000|2021-09-17 15:16:50|1707.5|1706.5|1706.5|1706|1707.5|1706.5|1706.5|1706|1830
1631891820000|2021-09-17 15:17:00|1706|1705|1706|1705|1706.5|1705|1706|1704.5|320
1631891830000|2021-09-17 15:17:10|1706.5|1705.5|1706.5|1705.5|1706.5|1705.5|1706|1705|6203
1631891840000|2021-09-17 15:17:20||1706||1705.5||1706||1705.5|1901
1631891860000|2021-09-17 15:17:40|1706||1706.5||1706.5||1706||627
1631891870000|2021-09-17 15:17:50|||||||||332
1631891880000|2021-09-17 15:18:00|1707|1706|1707|1706.5|1707.5|1706.5|1706.5|1705.5|4803
1631891890000|2021-09-17 15:18:10|||||||||117
1631891910000|2021-09-17 15:18:30|1707.5|1707|1708.5|1707.5|1708.5|1707.5|1707.5|1707|1708
1631891920000|2021-09-17 15:18:40|||||||||20
1631891930000|2021-09-17 15:18:50||1708||1708||1708||1708|14
1631891940000|2021-09-17 15:19:00|1708|1707.5|1708|1707.5|1708|1707.5|1708|1707.5|1093
1631891950000|2021-09-17 15:19:10|1707.5|1707|1707.5|1706.5|1707.5|1707|1707.5|1706|1011
1631891980000|2021-09-17 15:19:40|||||||||25550
1631891990000|2021-09-17 15:19:50|1707|1707|1708|1707|1708|1707.5|1707|1707|3069
1631892000000|2021-09-17 15:20:00|1707.5|1706.5|1707.5|1707|1707.5|1707|1707.5|1706.5|210
1631892010000|2021-09-17 15:20:10|1707|1706.5|1707|1706.5|1707|1706.5|1707|1706.5|487
1631892020000|2021-09-17 15:20:20|1707.5|1707|1707.5|1707|1707.5|1707|1707.5|1707|612
1631892030000|2021-09-17 15:20:30|1708|1707.5|1708.5|1707.5|1708.5|1708|1707.5|1707|2896
1631892050000|2021-09-17 15:20:50|||||||||117
1631892060000|2021-09-17 15:21:00|1708|1707|1708.5|1707.5|1708.5|1707.5|1707.5|1707|1457
1631892070000|2021-09-17 15:21:10|1708||1708||1708.5||1708||324
1631892080000|2021-09-17 15:21:20|1707.5|1707|1708.5|1708|1708.5|1708|1707.5|1707|713
1631892090000|2021-09-17 15:21:30|1709|1708.5|1709|1708|1709|1708.5|1709|1708|3087
1631892100000|2021-09-17 15:21:40|1708.5|1707.5|1708.5|1708|1709|1708|1708|1707.5|2214
1631892110000|2021-09-17 15:21:50|1709|1707.5|1708.5|1707.5|1709|1707.5|1708.5|1707.5|1350
1631892120000|2021-09-17 15:22:00|||||||||195
1631892130000|2021-09-17 15:22:10|1708|1707|1707.5|1706.5|1708|1707|1707|1706|2378
1631892150000|2021-09-17 15:22:30|||||||||423
1631892170000|2021-09-17 15:22:50||1707||1707||1707||1707|414
1631892180000|2021-09-17 15:23:00|1707|1706.5|1706|1705.5|1707.5|1706.5|1706|1705.5|2903
1631892190000|2021-09-17 15:23:10|||||||||205
1631892200000|2021-09-17 15:23:20|1705.5|1705|1706.5|1705.5|1706.5|1706|1705.5|1704.5|4865
1631892210000|2021-09-17 15:23:30|||||||||369
1631892230000|2021-09-17 15:23:50|||||||||385
1631892240000|2021-09-17 15:24:00|||||||||123
1631892250000|2021-09-17 15:24:10|||||||||134
1631892260000|2021-09-17 15:24:20|||||||||258
1631892270000|2021-09-17 15:24:30|1707|1706|1707.5|1707|1707.5|1707|1707|1706|4382
1631892280000|2021-09-17 15:24:40||1706.5||1707||1707||1706.5|1530
1631892290000|2021-09-17 15:24:50|1707|1706.5|1706.5|1705.5|1707|1706.5|1706.5|1705.5|1900
1631892300000|2021-09-17 15:25:00|1707|1706|1707.5|1706.5|1707.5|1707|1707|1706|7594
1631892310000|2021-09-17 15:25:10|1707||1707||1707||1707||2047
1631892320000|2021-09-17 15:25:20|1707.5|1707|1708|1707.5|1708|1707.5|1707.5|1706.5|1809
1631892330000|2021-09-17 15:25:30|1708.5|1708|1709|1708|1709|1708.5|1708.5|1708|1103
1631892340000|2021-09-17 15:25:40|||||||||366
1631892350000|2021-09-17 15:25:50|1708.5|1708.5|1709|1708|1709|1708.5|1708.5|1708|1094
1631892360000|2021-09-17 15:26:00|||||||||727
1631892380000|2021-09-17 15:26:20|1708.5|1708.5|1709|1708.5|1709|1708.5|1708.5|1708|575
1631892390000|2021-09-17 15:26:30|1709.5||1709.5||1709.5||1709.5||1747
1631892420000|2021-09-17 15:27:00|||||||||906
1631892440000|2021-09-17 15:27:20|1709|1709|1708.5|1708|1709|1709|1708.5|1708|5818
1631892450000|2021-09-17 15:27:30|1709|1708.5|1707.5|1706|1709|1708.5|1707.5|1706|1200
1631892460000|2021-09-17 15:27:40|1707||1706.5||1707||1706.5||3075
1631892470000|2021-09-17 15:27:50||1705.5||1705.5||1705.5||1705.5|1304
1631892480000|2021-09-17 15:28:00|1707|1706|1707|1706.5|1708|1706.5|1706.5|1706|4344
1631892500000|2021-09-17 15:28:20|||||||||137
1631892510000|2021-09-17 15:28:30|1706.5|1706|1706.5|1705.5|1706.5|1706|1706.5|1705.5|651
1631892520000|2021-09-17 15:28:40|1707|1706|1706|1705.5|1707|1706|1706|1705|3583
1631892530000|2021-09-17 15:28:50|1706.5||1706.5||1706.5||1706.5||1771
1631892540000|2021-09-17 15:29:00|1706|1706|1706|1705.5|1706|1706|1706|1705.5|1064
1631892550000|2021-09-17 15:29:10|1705.5|1705|1704.5|1703|1705.5|1705|1704.5|1703|716
1631892560000|2021-09-17 15:29:20|1704|1703.5|1703.5|1702|1704|1703.5|1703.5|1702|401
1631892570000|2021-09-17 15:29:30|1703|1702.5|1703|1702.5|1704|1703|1703|1702|1422
1631892580000|2021-09-17 15:29:40|1703.5||1703||1703.5||1703||1703
1631892590000|2021-09-17 15:29:50||1702||1701||1702||1701|1064
1632121210000|2021-09-20 07:00:10|1686|1680|1679|1672|1686|1680|1676.5|1668|2447
1632121220000|2021-09-20 07:00:20|1678.5|1672.5|1672.5|1668.5|1678.5|1672.5|1672.5|1668.5|1139
1632121230000|2021-09-20 07:00:30|1672|1659|1664.5|1659.5|1672|1659.5|1664.5|1659|87
1632121240000|2021-09-20 07:00:40|1665|1660|1669.5|1662|1670|1662|1665|1660|1362
1632121250000|2021-09-20 07:00:50|||||||||553
1632121260000|2021-09-20 07:01:00|1670|1662.5|1672.5|1666|1683.5|1666.5|1669|1661|1721
1632121270000|2021-09-20 07:01:10||1666.5||1667.5||1667.5||1666|6144
1632121280000|2021-09-20 07:01:20||1667||1667||1667||1667|0
1632121290000|2021-09-20 07:01:30|1672|1666.5|1658|1650.5|1672.5|1667|1658|1650|3630
1632121300000|2021-09-20 07:01:40|1657.5|1650|1653|1645|1657.5|1650.5|1652|1642|1242
1632121310000|2021-09-20 07:01:50|1652.5|1645.5|1656|1649|1656.5|1649|1652|1645.5|345
1632121320000|2021-09-20 07:02:00|1656.5|1649.5|1658.5|1653.5|1658.5|1653.5|1656.5|1649.5|5615
1632121330000|2021-09-20 07:02:10||1654||1653.5||1654||1651.5|1105
1632121340000|2021-09-20 07:02:20|||||||||822
1632121350000|2021-09-20 07:02:30|||||||||120
1632121360000|2021-09-20 07:02:40||1654||1654||1654||1654|591
1632121370000|2021-09-20 07:02:50|1658|1653|1658.5|1654|1658.5|1654|1657.5|1652.5|798
1632121380000|2021-09-20 07:03:00|1658||1658.5||1658.5||1658||1162
1632121400000|2021-09-20 07:03:20|1658|1652.5|1656.5|1652.5|1658|1652.5|1656|1652|320
1632121410000|2021-09-20 07:03:30|1656|1652|1655.5|1651.5|1657|1652|1655.5|1651.5|1353
1632121420000|2021-09-20 07:03:40|1656.5|1652|1663.5|1657.5|1664|1657.5|1656.5|1652|1217
1632121430000|2021-09-20 07:03:50||1658||1658.5||1658.5||1657.5|151
1632121440000|2021-09-20 07:04:00|1661|1657.5|1661|1657|1663|1657.5|1661|1657|2260
1632121450000|2021-09-20 07:04:10|1660.5|1655.5|1657.5|1656|1660.5|1656|1657|1653.5|1795
1632121460000|2021-09-20 07:04:20|1658||1658||1658||1658||378
1632121470000|2021-09-20 07:04:30|1658.5|1656.5|1659.5|1656|1661|1656.5|1658.5|1656|604
1632121480000|2021-09-20 07:04:40|1659|1656.5|1660|1656.5|1660|1656.5|1658.5|1656.5|63
1632121490000|2021-09-20 07:04:50|1659.5|1656|1655|1650.5|1659.5|1656|1655|1650|498
1632121500000|2021-09-20 07:05:00|1656|1651|1656.5|1651.5|1656.5|1651.5|1656|1651|319
1632121510000|2021-09-20 07:05:10|||||||||482
1632121530000|2021-09-20 07:05:30|||||||||282
1632121540000|2021-09-20 07:05:40|1657|1652|1657|1654.5|1658.5|1654.5|1657|1652|661
1632121550000|2021-09-20 07:05:50|1658|1655|1658|1655|1658|1655|1658|1655|211
1632121560000|2021-09-20 07:06:00|1658.5|1655.5|1658.5|1655.5|1658.5|1655.5|1658.5|1655.5|870
1632121570000|2021-09-20 07:06:10|1659.5|1657|1662|1657.5|1662.5|1660|1659.5|1656.5|632
1632121580000|2021-09-20 07:06:20|1662.5|1658|1663.5|1659|1667|1662|1662.5|1658|784
1632121590000|2021-09-20 07:06:30|||||||||459
1632121600000|2021-09-20 07:06:40||1659.5||1659.5||1659.5||1659.5|0
1632121610000|2021-09-20 07:06:50|||||||||13
1632121620000|2021-09-20 07:07:00|1665|1660|1659.5|1656|1665.5|1663.5|1659.5|1656|2861
1632121630000|2021-09-20 07:07:10|||||||||50
1632121640000|2021-09-20 07:07:20|1659|1656.5|1657.5|1653.5|1659|1656.5|1656.5|1653|700
1632121650000|2021-09-20 07:07:30|1658|1654|1661|1657|1661|1657|1658|1654|2104
1632121660000|2021-09-20 07:07:40|1661.5|1659|1661.5|1659.5|1661.5|1659.5|1661.5|1659|175
1632121670000|2021-09-20 07:07:50|1662|1660|1662|1659.5|1662|1660|1662|1659.5|298
1632121680000|2021-09-20 07:08:00|1662.5|1660|1662.5|1662|1663|1662|1662.5|1660|1167
1632121690000|2021-09-20 07:08:10||1661||1661||1661||1661|137
1632121700000|2021-09-20 07:08:20|1662|1660.5|1659|1657|1662|1660.5|1659|1657|914
1632121710000|2021-09-20 07:08:30|1658.5|1655|1656.5|1654|1658.5|1655|1656.5|1654|232
1632121720000|2021-09-20 07:08:40|1657.5|1655|1657.5|1655.5|1657.5|1655.5|1657.5|1655|750
1632121730000|2021-09-20 07:08:50|1657|1655|1655.5|1653|1657|1655|1655.5|1653|1103
1632121740000|2021-09-20 07:09:00|1654.5|1651.5|1654|1652|1655.5|1652|1654|1651.5|835
1632121750000|2021-09-20 07:09:10|1654.5||1654.5||1654.5||1654||245
1632121760000|2021-09-20 07:09:20|1655|1652.5|1664.5|1662.5|1664.5|1663|1654.5|1652.5|3406
1632121770000|2021-09-20 07:09:30|1664|1662|1664|1661.5|1664|1662|1664|1661.5|676
1632121780000|2021-09-20 07:09:40|||||||||50
1632121800000|2021-09-20 07:10:00|1664.5|1662|1667|1664.5|1669|1665|1664.5|1662|2004
1632121810000|2021-09-20 07:10:10|1667.5|1665|1667.5|1665|1672|1668|1666.5|1664.5|6516
1632121820000|2021-09-20 07:10:20|1667|1665.5|1671.5|1670|1672.5|1671|1667|1665|12813
1632121830000|2021-09-20 07:10:30|1670.5|1669.5|1670|1668|1672|1670|1669|1667.5|14079
1632121850000|2021-09-20 07:10:50|1669.5|1668.5|1670.5|1668.5|1670.5|1669|1669.5|1668.5|1308
1632121870000|2021-09-20 07:11:10|||||||||14
1632121880000|2021-09-20 07:11:20|1671|1669.5|1672|1670.5|1672|1670.5|1670.5|1669.5|3363
1632121900000|2021-09-20 07:11:40|1671.5|1670|1670|1668.5|1671.5|1670|1668.5|1668|1970
1632121910000|2021-09-20 07:11:50|1669.5|1668|1669.5|1668|1669.5|1669|1668.5|1667.5|8423
1632121920000|2021-09-20 07:12:00|1669|1667.5|1670|1668|1670.5|1668.5|1668.5|1667.5|26620
1632121930000|2021-09-20 07:12:10|1669.5|1669|1669.5|1668|1670.5|1669|1668.5|1667.5|12785
1632121940000|2021-09-20 07:12:20|1669|1668.5|1669|1668|1669|1668.5|1668.5|1668|1130
1632121950000|2021-09-20 07:12:30|1668|1667.5|1669|1668|1669|1668.5|1668|1667.5|7989
1632121960000|2021-09-20 07:12:40|1668.5|1667.5|1669.5|1668.5|1669.5|1668.5|1668|1667.5|10625
1632121970000|2021-09-20 07:12:50|1669|1668|1669|1668|1669|1668|1669|1668|25
1632121980000|2021-09-20 07:13:00|1668.5|1667.5|1667.5|1666|1668.5|1667.5|1667.5|1666|1166
1632121990000|2021-09-20 07:13:10|1667|1664.5|1666.5|1663.5|1667|1664.5|1666.5|1663.5|144
1632122000000|2021-09-20 07:13:20|||||||||1
1632122030000|2021-09-20 07:13:50|||||||||22
1632122050000|2021-09-20 07:14:10|||||||||502
1632122060000|2021-09-20 07:14:20|1666||1665.5||1666||1665.5||202
1632122070000|2021-09-20 07:14:30|1664.5|1662.5|1662|1660|1664.5|1662.5|1662|1660|703
1632122080000|2021-09-20 07:14:40|1661.5|1659.5|1661|1658|1661.5|1659.5|1661|1658|974
1632122100000|2021-09-20 07:15:00||1658.5||1658.5||1658.5||1658.5|10401
1632122110000|2021-09-20 07:15:10|||||||||274
1632122120000|2021-09-20 07:15:20|1660|1658|1659.5|1657|1660|1658|1659.5|1656.5|404
1632122160000|2021-09-20 07:16:00|1658|1657.5|1660|1658|1660|1658|1658|1657.5|118
1632122180000|2021-09-20 07:16:20|1659.5|1658.5|1659.5|1658|1659.5|1658.5|1659.5|1658|22
1632122190000|2021-09-20 07:16:30|1659||1659||1659.5||1659||152
1632122200000|2021-09-20 07:16:40|1658.5|1657.5|1657|1656|1658.5|1657.5|1657|1656|476
1632122210000|2021-09-20 07:16:50|||||||||100
1632122220000|2021-09-20 07:17:00|1656.5|1655.5|1657|1656|1657|1656.5|1655.5|1654|2293
1632122230000|2021-09-20 07:17:10||1656.5||1656.5||1656.5||1656.5|0
1632122250000|2021-09-20 07:17:30|1657.5|1656|1658|1656.5|1659|1658|1657|1656|2274
1632122270000|2021-09-20 07:17:50|1657.5||1658||1658||1657.5||170
1632122280000|2021-09-20 07:18:00|1657.5|1656|1657.5|1656.5|1657.5|1656.5|1657.5|1656|287
1632122290000|2021-09-20 07:18:10|1657|1656|1658.5|1656.5|1658.5|1658|1656.5|1656|3262
1632122300000|2021-09-20 07:18:20|1658|1657.5|1657.5|1656|1658|1657.5|1657.5|1655.5|46
1632122340000|2021-09-20 07:19:00|1658|1656.5|1658.5|1657.5|1658.5|1658|1658|1656.5|1769
1632122350000|2021-09-20 07:19:10|||||||||24
1632122370000|2021-09-20 07:19:30|1657.5|1656.5|1655|1654|1657.5|1656.5|1654.5|1654|2485
1632122380000|2021-09-20 07:19:40|1654|1653.5|1655|1653.5|1655|1654|1654|1653.5|201
1632122400000|2021-09-20 07:20:00|1655.5|1654|1655|1653.5|1655.5|1654.5|1655|1653.5|1074
1632122440000|2021-09-20 07:20:40|1654.5|1653|1653|1651|1654.5|1653|1653|1651|1601
1632122460000|2021-09-20 07:21:00|||||||||20
1632122470000|2021-09-20 07:21:10|1652.5|1650.5|1649.5|1648|1652.5|1651|1648.5|1647|1859
1632122480000|2021-09-20 07:21:20|1649||1649||1649||1649||13
1632122490000|2021-09-20 07:21:30|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|360
1632122500000|2021-09-20 07:21:40|||||||||59
1632122510000|2021-09-20 07:21:50|||||||||74
1632122520000|2021-09-20 07:22:00|1649|1648|1650.5|1649|1651|1650|1648|1647.5|4592
1632122530000|2021-09-20 07:22:10|1650|1648.5|1650|1648.5|1650|1648.5|1650|1648.5|161
1632122540000|2021-09-20 07:22:20|||||||||2350
1632122550000|2021-09-20 07:22:30|1649.5|1648|1648|1647.5|1649.5|1648|1648|1646.5|976
1632122560000|2021-09-20 07:22:40|1647.5|1646.5|1648|1646.5|1648|1646.5|1647|1646|55
1632122570000|2021-09-20 07:22:50|1648.5|1647|1649|1647.5|1649|1648|1648.5|1647|1265
1632122590000|2021-09-20 07:23:10|1650|1648|1650.5|1649|1651.5|1649|1650|1647.5|1180
1632122600000|2021-09-20 07:23:20|1650|1648.5|1648|1647|1650|1648.5|1648|1646|727
1632122610000|2021-09-20 07:23:30|||||||||1880
1632122620000|2021-09-20 07:23:40|||||||||70
1632122630000|2021-09-20 07:23:50|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|43
1632122640000|2021-09-20 07:24:00|1648|1648|1645.5|1644|1648|1648|1645.5|1643|2236
1632122670000|2021-09-20 07:24:30|1645|1643.5|1646.5|1645.5|1646.5|1645.5|1643.5|1642|2372
1632122680000|2021-09-20 07:24:40|1647|1646|1647.5|1646|1647.5|1646.5|1646|1645.5|1463
1632122690000|2021-09-20 07:24:50|1647|1645.5|1646|1644|1647|1645.5|1645.5|1644|227
1632122700000|2021-09-20 07:25:00|1645|1643.5|1642.5|1641.5|1646|1643.5|1642.5|1641.5|3961
1632122710000|2021-09-20 07:25:10|1641.5|1641|1642|1640.5|1642.5|1641|1641|1640|517
1632122720000|2021-09-20 07:25:20|1641.5|1640|1640|1639|1641.5|1640|1639.5|1638|562
1632122730000|2021-09-20 07:25:30|1640.5|1639.5|1638.5|1637|1640.5|1640|1637.5|1637|5136
1632122740000|2021-09-20 07:25:40|1638|1636.5|1636.5|1635|1638|1637|1636.5|1635|156
1632122750000|2021-09-20 07:25:50|1637|1635.5|1637|1635.5|1637|1636|1637|1635.5|21
1632122760000|2021-09-20 07:26:00|1636.5|1636|1638|1636.5|1638|1637.5|1636.5|1635|4599
1632122770000|2021-09-20 07:26:10|1637|1637|1638|1636.5|1638|1637|1637|1636.5|3520
1632122780000|2021-09-20 07:26:20|1637|1637|1636.5|1635|1638|1637|1636.5|1635|2588
1632122790000|2021-09-20 07:26:30|1637|1635.5|1637.5|1636|1638|1636|1637|1635.5|0
1632122820000|2021-09-20 07:27:00|1637|1636.5|1637.5|1636|1638.5|1637|1637|1636|2865
1632122830000|2021-09-20 07:27:10|1638|1637|1638|1637|1638|1637|1638|1636.5|675
1632122840000|2021-09-20 07:27:20|1637.5|1636.5|1637.5|1636.5|1638|1636.5|1637.5|1636.5|368
1632122850000|2021-09-20 07:27:30|1638||1638||1638||1638||50001
1632122880000|2021-09-20 07:28:00|1638.5|1637|1642|1640|1642.5|1641|1638.5|1637|3049
1632122890000|2021-09-20 07:28:10|||||||||100
1632122910000|2021-09-20 07:28:30|1641.5|1639.5|1641.5|1639.5|1642|1640.5|1641|1639|217
1632122920000|2021-09-20 07:28:40|||||||||257
1632122930000|2021-09-20 07:28:50|1641||1641||1641||1641||0
1632122940000|2021-09-20 07:29:00|1641.5|1640|1641|1639.5|1641.5|1640|1641|1639.5|125
1632122960000|2021-09-20 07:29:20|1640.5|1638.5|1639|1637|1640.5|1638.5|1638|1637|543
1632122970000|2021-09-20 07:29:30|1638|1636.5|1636.5|1635.5|1639|1636.5|1636.5|1635.5|614
1632123000000|2021-09-20 07:30:00|1636|1635|1636|1635|1636.5|1635|1635|1633|801
1632123010000|2021-09-20 07:30:10|1636.5|1635.5|1636|1633.5|1638|1636.5|1636|1633.5|2356
1632123020000|2021-09-20 07:30:20|1636.5|1634|1637|1635|1637|1635|1636|1634|1216
1632123060000|2021-09-20 07:31:00|1636.5|1634.5|1636|1634.5|1636.5|1634.5|1636|1634.5|231
1632123070000|2021-09-20 07:31:10|||||||||1344
1632123080000|2021-09-20 07:31:20|1635.5|1635|1636.5|1635|1636.5|1635|1635.5|1635|250
1632123090000|2021-09-20 07:31:30|1636|1634.5|1636|1634.5|1636|1634.5|1636|1634.5|0
1632123100000|2021-09-20 07:31:40|1635.5||1635.5||1635.5||1635.5||0
1632123110000|2021-09-20 07:31:50|1635|1634|1634.5|1633.5|1635|1634|1634.5|1633|268
1632123120000|2021-09-20 07:32:00|||||||||95
1632123130000|2021-09-20 07:32:10|1635|1634|1636|1634.5|1636.5|1635|1634.5|1633.5|3887
1632123140000|2021-09-20 07:32:20|1635.5|1634|1635.5|1634|1635.5|1634|1635|1634|321
1632123150000|2021-09-20 07:32:30|||||||||20
1632123180000|2021-09-20 07:33:00|1636|1634.5|1636.5|1635.5|1637.5|1636|1636|1634.5|1198
1632123190000|2021-09-20 07:33:10|1637|1636|1638|1637|1638.5|1637|1637|1635.5|1092
1632123200000|2021-09-20 07:33:20|1638.5|1637.5|1639.5|1638|1640.5|1638|1638.5|1637.5|1557
1632123210000|2021-09-20 07:33:30|1639|1638.5|1639|1638|1639|1639|1639|1638|231
1632123250000|2021-09-20 07:34:10|1639.5|1638.5|1644|1642.5|1644|1642.5|1639.5|1638.5|2428
1632123260000|2021-09-20 07:34:20|1644.5|1643|1645|1643.5|1645|1643.5|1644.5|1643|215
1632123270000|2021-09-20 07:34:30||1644.5||1643.5||1644.5||1643.5|75
1632123280000|2021-09-20 07:34:40|1644.5|1642.5|1644.5|1643|1645.5|1644|1643|1642|1651
1632123290000|2021-09-20 07:34:50|1644|1642.5|1644.5|1643|1644.5|1643|1643.5|1642.5|399
1632123310000|2021-09-20 07:35:10|1644|1642.5|1643.5|1642|1644|1642.5|1642|1640.5|1311
1632123320000|2021-09-20 07:35:20|||||||||30
1632123330000|2021-09-20 07:35:30|1644|1642.5|1645|1643|1645.5|1643|1644|1642.5|332
1632123340000|2021-09-20 07:35:40|1644.5|1642.5|1644|1643|1644.5|1643|1644|1642.5|153
1632123350000|2021-09-20 07:35:50|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|234
1632123360000|2021-09-20 07:36:00|1643|1642|1645|1644|1645|1644|1642.5|1640.5|2460
1632123370000|2021-09-20 07:36:10|1645.5|1644.5|1646|1644.5|1646|1644.5|1645.5|1644.5|1438
1632123380000|2021-09-20 07:36:20|1646.5|1645|1646.5|1645.5|1646.5|1645.5|1646.5|1645|6205
1632123390000|2021-09-20 07:36:30|1646|1645|1645|1643|1646.5|1645|1645|1643|1824
1632123400000|2021-09-20 07:36:40|||||||||198
1632123420000|2021-09-20 07:37:00|1644|1642.5|1645|1643.5|1645|1644|1643|1642|1754
1632123430000|2021-09-20 07:37:10|1644.5|1644|1644.5|1643.5|1645|1644|1644.5|1643.5|193
1632123470000|2021-09-20 07:37:50|1644|1643|1643.5|1642|1644|1643|1643.5|1642|423
1632123480000|2021-09-20 07:38:00|1644|1642.5|1644|1643|1644|1643.5|1644|1642.5|554
1632123490000|2021-09-20 07:38:10|1643.5|1642.5|1644.5|1643.5|1644.5|1643.5|1643.5|1642.5|1286
1632123510000|2021-09-20 07:38:30|||||||||23
1632123520000|2021-09-20 07:38:40|||||||||88
1632123530000|2021-09-20 07:38:50|1645|1644|1645|1643.5|1646.5|1645|1645|1643.5|1619
1632123550000|2021-09-20 07:39:10|1644.5||1644.5||1645||1644.5||16
1632123560000|2021-09-20 07:39:20|1645|1643|1645|1644|1645|1644.5|1645|1643|420
1632123600000|2021-09-20 07:40:00|1646|1644.5|1645|1644.5|1647.5|1646.5|1645|1644.5|2873
1632123610000|2021-09-20 07:40:10||1644||1644||1644||1644|480
1632123620000|2021-09-20 07:40:20|||||||||363
1632123630000|2021-09-20 07:40:30|||||||||271
1632123650000|2021-09-20 07:40:50|1644.5|1643|1644.5|1643|1644.5|1643|1644.5|1643|388
1632123660000|2021-09-20 07:41:00||1643.5||1643.5||1643.5||1643.5|0
1632123680000|2021-09-20 07:41:20|1645|1644|1646.5|1645.5|1647|1645.5|1645|1644|3394
1632123710000|2021-09-20 07:41:50|1647|1646|1648|1646.5|1648|1646.5|1646.5|1646|774
1632123730000|2021-09-20 07:42:10|1647.5|1646|1645.5|1644.5|1647.5|1646.5|1645|1644|1939
1632123740000|2021-09-20 07:42:20|1645|1644|1645.5|1644.5|1645.5|1644.5|1644.5|1643.5|1064
1632123750000|2021-09-20 07:42:30|1645|1644|1644.5|1644|1645|1644|1644|1643.5|586
1632123760000|2021-09-20 07:42:40|1645|1643.5|1644.5|1643.5|1645|1643.5|1644|1643.5|2815
1632123770000|2021-09-20 07:42:50||1644||1644||1644||1644|121
1632123780000|2021-09-20 07:43:00|1645|1644.5|1646|1644.5|1646|1644.5|1644.5|1644|1132
1632123790000|2021-09-20 07:43:10|1646.5|1645|1646.5|1645|1646.5|1645|1646.5|1644.5|90
1632123800000|2021-09-20 07:43:20|||||||||3
1632123810000|2021-09-20 07:43:30||1645.5||1645.5||1645.5||1645.5|182
1632123840000|2021-09-20 07:44:00|1647.5|1646|1648|1647|1648|1647|1647.5|1646|1484
1632123860000|2021-09-20 07:44:20|||||||||19
1632123870000|2021-09-20 07:44:30|1648.5|1647.5|1652|1650.5|1652.5|1651|1648.5|1647.5|527
1632123880000|2021-09-20 07:44:40|1652.5|1651|1652.5|1651|1652.5|1651|1652|1651|209
1632123890000|2021-09-20 07:44:50|1652|1650.5|1652.5|1651|1652.5|1651|1651.5|1650.5|730
1632123910000|2021-09-20 07:45:10|1652||1652||1652||1652||5
1632123920000|2021-09-20 07:45:20|1652.5|1650.5|1653|1651.5|1653|1652|1652.5|1650.5|2354
1632123930000|2021-09-20 07:45:30|1653.5|1653|1654.5|1653.5|1654.5|1653.5|1653.5|1653|510
1632123940000|2021-09-20 07:45:40|1655|1654|1655|1653.5|1656|1655|1655|1653.5|1427
1632123950000|2021-09-20 07:45:50|1654.5||1654.5||1654.5||1654||319
1632123970000|2021-09-20 07:46:10|1654|1653|1654|1653|1654.5|1653|1653.5|1653|551
1632123980000|2021-09-20 07:46:20|1653.5|1652|1653.5|1652|1653.5|1652|1653.5|1652|290
1632123990000|2021-09-20 07:46:30|1653|1651.5|1653|1651.5|1653|1651.5|1652|1651.5|362
1632124000000|2021-09-20 07:46:40|||||||||1228
1632124030000|2021-09-20 07:47:10|1652.5|1652|1653|1651.5|1653|1652|1652|1651.5|1770
1632124090000|2021-09-20 07:48:10||1652||1651.5||1652.5||1651.5|249
1632124110000|2021-09-20 07:48:30|1652.5|1652|1652.5|1652|1652.5|1652|1652|1650.5|1372
1632124120000|2021-09-20 07:48:40|||||||||66
1632124140000|2021-09-20 07:49:00|1653|1651.5|1653|1652|1653|1652|1653|1651.5|273
1632124160000|2021-09-20 07:49:20|1652.5|1651.5|1652.5|1651.5|1653|1652|1652|1651|903
1632124170000|2021-09-20 07:49:30|1653||1652.5||1653||1652.5||1
1632124180000|2021-09-20 07:49:40|1653|1652|1654|1652.5|1654|1653|1653|1652|2266
1632124200000|2021-09-20 07:50:00|||||||||23
1632124230000|2021-09-20 07:50:30|1653.5|1651.5|1652.5|1651.5|1654|1651.5|1652.5|1651.5|355
1632124240000|2021-09-20 07:50:40|1653|1652|1653|1651.5|1653|1652.5|1653|1651.5|373
1632124250000|2021-09-20 07:50:50|1652.5|1651|1652.5|1651.5|1652.5|1651.5|1652.5|1651|0
1632124260000|2021-09-20 07:51:00|||||||||196
1632124270000|2021-09-20 07:51:10|||||||||89
1632124290000|2021-09-20 07:51:30|1653|1652|1652|1651.5|1653|1652.5|1652|1651|2098
1632124300000|2021-09-20 07:51:40|||||||||91
1632124310000|2021-09-20 07:51:50||1651||1651||1651||1651|263
1632124330000|2021-09-20 07:52:10|1651.5|1650.5|1651.5|1651|1651.5|1651|1651.5|1650.5|469
1632124380000|2021-09-20 07:53:00|||||||||180
1632124410000|2021-09-20 07:53:30|1651|1650.5|1649.5|1649|1651|1650.5|1649.5|1649|1315
1632124420000|2021-09-20 07:53:40|1649|1648.5|1649|1648.5|1649.5|1648.5|1649|1648.5|1384
1632124430000|2021-09-20 07:53:50|1648.5|1648|1647|1646.5|1649|1648|1647|1646.5|657
1632124440000|2021-09-20 07:54:00|1646.5|1645.5|1647.5|1646.5|1647.5|1646.5|1646|1645|1494
1632124470000|2021-09-20 07:54:30||1647||1647||1647||1647|732
1632124500000|2021-09-20 07:55:00|1648|1647.5|1648|1647|1648|1647.5|1648|1647|39
1632124510000|2021-09-20 07:55:10||1647.5||1647.5||1647.5||1647|112
1632124520000|2021-09-20 07:55:20|1648.5|1648|1649.5|1649|1649.5|1649|1648.5|1648|1429
1632124530000|2021-09-20 07:55:30|1650|1649.5|1651|1649.5|1651.5|1650|1649.5|1649.5|790
1632124560000|2021-09-20 07:56:00|1651.5|1650|1652.5|1651.5|1652.5|1652|1651.5|1650|973
1632124570000|2021-09-20 07:56:10|||||||||1
1632124590000|2021-09-20 07:56:30|1653|1652|1654|1652|1654|1652|1653|1652|105
1632124600000|2021-09-20 07:56:40|1654.5||1654||1654.5||1654||31
1632124620000|2021-09-20 07:57:00|||||||||23
1632124650000|2021-09-20 07:57:30|1654.5|1652.5|1655.5|1654|1655.5|1654|1654.5|1652.5|566
1632124660000|2021-09-20 07:57:40|||||||||6
1632124670000|2021-09-20 07:57:50|1656|1654.5|1655.5|1654|1656|1654.5|1655.5|1654|144
1632124690000|2021-09-20 07:58:10|1656|1654.5|1656|1655|1656.5|1655|1656|1654.5|778
1632124700000|2021-09-20 07:58:20|1656.5|1655.5|1656.5|1655.5|1657|1655.5|1656.5|1655.5|89
1632124710000|2021-09-20 07:58:30|1657|1656|1657|1655.5|1657|1656|1657|1655.5|33
1632124730000|2021-09-20 07:58:50||1656.5||1656||1656.5||1656|110
1632124740000|2021-09-20 07:59:00|1656.5|1655.5|1655|1654|1657|1655.5|1655|1654|1338
1632124750000|2021-09-20 07:59:10|1654.5|1654.5|1655.5|1654.5|1655.5|1654.5|1654.5|1654.5|265
1632124770000|2021-09-20 07:59:30|1656||1656||1656||1656||320
1632124780000|2021-09-20 07:59:40|1656.5|1655|1656.5|1655|1657|1655.5|1656.5|1655|379
1632124790000|2021-09-20 07:59:50|1656||1656.5||1656.5||1656||23
1632124800000|2021-09-20 08:00:00|1657||1657||1657||1657||0
1632124820000|2021-09-20 08:00:20|1657.5|1656|1658|1657|1658|1657|1657.5|1656|290
1632124830000|2021-09-20 08:00:30||1657.5||1657||1657.5||1657|310
1632124840000|2021-09-20 08:00:40|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|521
1632124850000|2021-09-20 08:00:50|1659.5||1659.5||1660||1659.5||16
1632124870000|2021-09-20 08:01:10|||||||||120
1632124900000|2021-09-20 08:01:40|1660|1658|1659|1658|1660|1658.5|1659|1658|719
1632124910000|2021-09-20 08:01:50|1659.5||1659.5||1659.5||1659.5||104
1632124920000|2021-09-20 08:02:00|1660|1658.5|1660|1658|1660|1659|1660|1658|112
1632124930000|2021-09-20 08:02:10|1659.5||1660||1660||1659.5||0
1632124940000|2021-09-20 08:02:20||1658.5||1658.5||1658.5||1658.5|29
1632124950000|2021-09-20 08:02:30|1659.5||1660||1660||1659.5||0
1632124970000|2021-09-20 08:02:50|1659.5|1658|1657.5|1656.5|1659.5|1658|1657.5|1656.5|927
1632124980000|2021-09-20 08:03:00|1658|1657|1658|1657|1658|1657|1658|1657|96
1632125010000|2021-09-20 08:03:30|||||||||1
1632125030000|2021-09-20 08:03:50|1658.5|1657.5|1658.5|1658|1658.5|1658|1658.5|1657.5|609
1632125040000|2021-09-20 08:04:00|1659.5|1658.5|1660|1658.5|1661|1658.5|1659.5|1658|330
1632125050000|2021-09-20 08:04:10|1660.5|1659.5|1660.5|1659|1660.5|1659.5|1660.5|1658.5|163
1632125070000|2021-09-20 08:04:30|1661|1659.5|1661|1659.5|1661|1659.5|1661|1659.5|1
1632125090000|2021-09-20 08:04:50|1660.5|1659|1661|1659.5|1661|1659.5|1660.5|1659|132
1632125100000|2021-09-20 08:05:00|1660.5|1660|1661|1659|1661|1660|1660|1659|362
1632125110000|2021-09-20 08:05:10|1660.5||1660.5||1660.5||1660.5||0
1632125130000|2021-09-20 08:05:30|||||||||25
1632125150000|2021-09-20 08:05:50|1660|1658.5|1659|1657|1660|1658.5|1659|1657|253
1632125160000|2021-09-20 08:06:00|1658.5|1657.5|1658|1657|1658.5|1658|1658|1657|989
1632125170000|2021-09-20 08:06:10||1657.5||1657||1657.5||1657|203
1632125180000|2021-09-20 08:06:20||1657.5||1657.5||1657.5||1657.5|0
1632125190000|2021-09-20 08:06:30|||||||||74
1632125220000|2021-09-20 08:07:00|1658.5||1659.5||1659.5||1658.5||985
1632125230000|2021-09-20 08:07:10|1660|1658|1660.5|1659|1660.5|1659|1660|1658|0
1632125240000|2021-09-20 08:07:20|1661||1661||1661||1660.5||0
1632125250000|2021-09-20 08:07:30|1660.5||1660.5||1660.5||1660.5||23
1632125260000|2021-09-20 08:07:40|1660|1658.5|1658|1657|1660.5|1658.5|1658|1657|529
1632125270000|2021-09-20 08:07:50|1657.5|1656|1657|1656.5|1657.5|1656.5|1657|1656|220
1632125280000|2021-09-20 08:08:00|1657.5||1657.5||1657.5||1657.5||0
1632125290000|2021-09-20 08:08:10|1657||1657||1657||1657||171
1632125300000|2021-09-20 08:08:20||1656||1656.5||1656.5||1656|66
1632125320000|2021-09-20 08:08:40|1656.5|1656|1656|1654|1656.5|1656|1656|1654|273
1632125330000|2021-09-20 08:08:50||1654.5||1654.5||1654.5||1654.5|0
1632125360000|2021-09-20 08:09:20||1654||1654||1654||1654|0
1632125370000|2021-09-20 08:09:30|||||||||5527
1632125410000|2021-09-20 08:10:10|1655.5|1653.5|1653|1651.5|1656|1653.5|1653|1651|871
1632125420000|2021-09-20 08:10:20|1652.5|1651|1652.5|1651|1652.5|1651|1652.5|1651|88
1632125430000|2021-09-20 08:10:30|1652||1652||1652||1652||0
1632125440000|2021-09-20 08:10:40||1650.5||1650.5||1650.5||1650|168
1632125460000|2021-09-20 08:11:00|1651.5|1650|1651.5|1650|1651.5|1650|1651.5|1650|125
1632125500000|2021-09-20 08:11:40|1651|1651|1651.5|1650.5|1652|1651|1651|1650|945
1632125510000|2021-09-20 08:11:50|1651|1650|1651|1650|1651.5|1650.5|1650.5|1648|1792
1632125520000|2021-09-20 08:12:00|1650.5|1650.5|1650|1649|1651|1650.5|1650|1648.5|825
1632125530000|2021-09-20 08:12:10|1649.5|1648.5|1648|1646.5|1649.5|1648.5|1648|1646.5|1107
1632125550000|2021-09-20 08:12:30|1647.5||1648||1648||1647.5||0
1632125620000|2021-09-20 08:13:40|1648.5|1647|1647.5|1646.5|1648.5|1647|1646|1645|3660
1632125640000|2021-09-20 08:14:00|1647|1646|1647.5|1646.5|1647.5|1646.5|1646|1645|8095
1632125650000|2021-09-20 08:14:10|1647|1646|1646|1645|1647.5|1646.5|1646|1645|580
1632125660000|2021-09-20 08:14:20|||||||||742
1632125670000|2021-09-20 08:14:30|1645.5|1644.5|1644.5|1643|1645.5|1645|1644.5|1643|1112
1632125680000|2021-09-20 08:14:40|||||||||411
1632125700000|2021-09-20 08:15:00|||||||||22
1632125720000|2021-09-20 08:15:20|||||||||46
1632125740000|2021-09-20 08:15:40|||||||||17
1632125750000|2021-09-20 08:15:50|||||||||20
1632125780000|2021-09-20 08:16:20|1644|1642.5|1643.5|1642|1644|1642.5|1643.5|1642|106
1632125800000|2021-09-20 08:16:40|1643|1642.5|1643.5|1643|1644|1643|1643|1642|3442
1632125810000|2021-09-20 08:16:50|1643|1642.5|1643.5|1642|1643.5|1642.5|1643|1642|379
1632125820000|2021-09-20 08:17:00|||||||||319
1632125830000|2021-09-20 08:17:10|||||||||2
1632125850000|2021-09-20 08:17:30|1643||1643||1643||1643||0
1632125880000|2021-09-20 08:18:00|1642.5|1642.5|1642.5|1641.5|1643|1642.5|1642.5|1641.5|999
1632125890000|2021-09-20 08:18:10|1642|1640.5|1646.5|1645|1646.5|1645|1641.5|1640|4880
1632125900000|2021-09-20 08:18:20|1646||1646||1646||1646||0
1632125910000|2021-09-20 08:18:30|1646.5|1645.5|1648|1646|1648|1647|1646.5|1645.5|1822
1632125920000|2021-09-20 08:18:40|1647.5||1647.5||1647.5||1647.5||10
1632125930000|2021-09-20 08:18:50|1648||1648||1648||1648||500
1632125940000|2021-09-20 08:19:00|1648.5|1646.5|1649|1647.5|1649|1647.5|1648.5|1646.5|365
1632125960000|2021-09-20 08:19:20|1649.5|1648|1650|1648.5|1650|1648.5|1649.5|1648|355
1632126010000|2021-09-20 08:20:10|||||||||25825
1632126020000|2021-09-20 08:20:20|||||||||50
1632126040000|2021-09-20 08:20:40||1649||1649||1649||1649|0
1632126050000|2021-09-20 08:20:50|||||||||330
1632126060000|2021-09-20 08:21:00|1650.5|1649.5|1657.5|1655.5|1659|1657.5|1650.5|1649|9238
1632126070000|2021-09-20 08:21:10|1658|1656|1659|1657.5|1661|1659|1656.5|1654.5|12283
1632126080000|2021-09-20 08:21:20|1659.5|1658|1670|1667.5|1670|1667.5|1659.5|1658|12512
1632126090000|2021-09-20 08:21:30|1671|1668|1676.5|1673|1676.5|1673|1669|1667|11728
1632126100000|2021-09-20 08:21:40|1676|1672.5|1669|1666.5|1676|1673|1668|1665.5|6174
1632126110000|2021-09-20 08:21:50|1668.5|1665|1666|1662.5|1668.5|1665.5|1666|1662.5|572
1632126120000|2021-09-20 08:22:00|1664.5|1662|1658|1655.5|1664.5|1662|1657.5|1655.5|4670
1632126130000|2021-09-20 08:22:10|1659|1656.5|1667|1664.5|1668.5|1665.5|1658.5|1656|7080
1632126140000|2021-09-20 08:22:20|1666.5|1663.5|1665.5|1663.5|1666.5|1664.5|1665.5|1662.5|683
1632126150000|2021-09-20 08:22:30|||||||||409
1632126160000|2021-09-20 08:22:40|1665||1665||1665||1665||1
1632126170000|2021-09-20 08:22:50|1664.5|1662.5|1663|1661|1664.5|1662.5|1663|1661|1550
1632126180000|2021-09-20 08:23:00||1660.5||1661||1661||1660.5|125
1632126190000|2021-09-20 08:23:10|1662.5||1663||1663||1662.5||0
1632126200000|2021-09-20 08:23:20|1662.5||1662.5||1662.5||1662.5||0
1632126210000|2021-09-20 08:23:30|1662|1660.5|1661.5|1660|1662|1660.5|1661.5|1660|759
1632126220000|2021-09-20 08:23:40|1661|1659.5|1661|1659|1661|1660|1660.5|1658|892
1632126230000|2021-09-20 08:23:50|1660.5|1659.5|1660.5|1658.5|1660.5|1659.5|1660.5|1658.5|260
1632126240000|2021-09-20 08:24:00|||||||||1301
1632126260000|2021-09-20 08:24:20|1660|1658|1658|1656|1660|1658|1657.5|1655.5|669
1632126270000|2021-09-20 08:24:30|1658.5|1657|1658.5|1656.5|1658.5|1658|1658|1655.5|1336
1632126280000|2021-09-20 08:24:40|1658|1655.5|1658.5|1656.5|1658.5|1656.5|1657|1655|723
1632126290000|2021-09-20 08:24:50||1657||1657||1657||1657|0
1632126310000|2021-09-20 08:25:10|1659|1658|1660|1659|1660|1659|1659|1657.5|2234
1632126340000|2021-09-20 08:25:40||1658.5||1658.5||1658.5||1658.5|106
1632126350000|2021-09-20 08:25:50|1659.5|1658|1658.5|1657|1659.5|1658|1658.5|1657|237
1632126360000|2021-09-20 08:26:00|1657.5|1656.5|1658|1656.5|1658.5|1657|1657.5|1656.5|787
1632126370000|2021-09-20 08:26:10|1657.5||1657.5||1657.5||1657.5||0
1632126390000|2021-09-20 08:26:30|1657|1655.5|1657|1655.5|1657|1655.5|1657|1655|190
1632126410000|2021-09-20 08:26:50||1655||1655||1655||1655|8
1632126470000|2021-09-20 08:27:50|||||||||990
1632126490000|2021-09-20 08:28:10|1656||1656||1656||1656||1
1632126500000|2021-09-20 08:28:20|||||||||103
1632126520000|2021-09-20 08:28:40|1655.5|1654.5|1657.5|1656|1657.5|1656.5|1655.5|1654|2430
1632126530000|2021-09-20 08:28:50|1658||1658||1658||1658||20
1632126550000|2021-09-20 08:29:10|||||||||41
1632126560000|2021-09-20 08:29:20|1658.5|1656.5|1661.5|1659.5|1661.5|1659.5|1658.5|1656.5|522
1632126570000|2021-09-20 08:29:30|1661|1659|1661|1659|1661|1659|1661|1659|0
1632126580000|2021-09-20 08:29:40|1661.5||1660||1661.5||1660||0
1632126590000|2021-09-20 08:29:50|||||||||410
1632126600000|2021-09-20 08:30:00|1660.5|1659.5|1664|1661.5|1664|1661.5|1660.5|1659.5|785
1632126610000|2021-09-20 08:30:10|1663.5||1664||1664||1663.5||0
1632126620000|2021-09-20 08:30:20|1663.5||1663.5||1663.5||1663.5||57
1632126640000|2021-09-20 08:30:40|1664|1662|1664.5|1662|1664.5|1662|1664|1662|0
1632126650000|2021-09-20 08:30:50|1664||1664||1664||1664||0
1632126660000|2021-09-20 08:31:00|1664.5||1664||1664.5||1664||0
1632126670000|2021-09-20 08:31:10||1663||1662||1663||1662|120
1632126680000|2021-09-20 08:31:20|1663.5|1661.5|1662|1660.5|1663.5|1661.5|1662|1659.5|237
1632126690000|2021-09-20 08:31:30|1661.5|1659.5|1662|1659.5|1662|1659.5|1661.5|1659|100
1632126700000|2021-09-20 08:31:40|||||||||19
1632126780000|2021-09-20 08:33:00|1662.5|1660.5|1663.5|1662|1664|1662|1662.5|1660.5|483
1632126790000|2021-09-20 08:33:10|1664|1662.5|1665.5|1663.5|1666|1664|1664|1662.5|1136
1632126810000|2021-09-20 08:33:30||1664||1664||1664||1664|21
1632126820000|2021-09-20 08:33:40|||||||||22
1632126840000|2021-09-20 08:34:00|1665||1665||1665||1665||97
1632126860000|2021-09-20 08:34:20|1665.5|1664.5|1665.5|1664.5|1666|1665|1665.5|1664.5|1415
1632126880000|2021-09-20 08:34:40|1666|1665|1668.5|1666.5|1668.5|1666.5|1666|1665|557
1632126890000|2021-09-20 08:34:50|||||||||596
1632126900000|2021-09-20 08:35:00|1669|1667|1669|1667.5|1669|1667.5|1669|1667|0
1632126940000|2021-09-20 08:35:40||1668.5||1668.5||1668.5||1668.5|402
1632126950000|2021-09-20 08:35:50||1667.5||1667.5||1667.5||1667.5|107
1632126960000|2021-09-20 08:36:00|||||||||250
1632127010000|2021-09-20 08:36:50|1668.5|1667|1668.5|1667.5|1668.5|1667.5|1668.5|1667|135
1632127040000|2021-09-20 08:37:20|1669|1668.5|1671.5|1669.5|1672|1670|1669|1668|598
1632127050000|2021-09-20 08:37:30|||||||||182
1632127060000|2021-09-20 08:37:40|||||||||117
1632127070000|2021-09-20 08:37:50|1672|1670|1671.5|1670|1672.5|1670.5|1671.5|1670|877
1632127090000|2021-09-20 08:38:10|1672.5|1671|1674|1671.5|1674|1672|1672|1670|822
1632127100000|2021-09-20 08:38:20||1672||1672||1672||1672|0
1632127130000|2021-09-20 08:38:50|||||||||150
1632127140000|2021-09-20 08:39:00|||||||||358
1632127170000|2021-09-20 08:39:30|||||||||22
1632127180000|2021-09-20 08:39:40|||||||||40
1632127190000|2021-09-20 08:39:50||1672.5||1672.5||1672.5||1672.5|0
1632127210000|2021-09-20 08:40:10|1673.5|1672|1672|1670.5|1673.5|1672.5|1672|1670|865
1632127230000|2021-09-20 08:40:30|||||||||47
1632127250000|2021-09-20 08:40:50|1671.5|1670|1672.5|1671.5|1672.5|1671.5|1671|1670|1554
1632127260000|2021-09-20 08:41:00|1673|1672|1674.5|1672.5|1675|1673|1673|1671.5|920
1632127280000|2021-09-20 08:41:20|||||||||147
1632127290000|2021-09-20 08:41:30|||||||||295
1632127340000|2021-09-20 08:42:20|1673.5|1672|1672.5|1670.5|1673.5|1672|1672.5|1670|1615
1632127360000|2021-09-20 08:42:40|||||||||150
1632127370000|2021-09-20 08:42:50|||||||||27
1632127390000|2021-09-20 08:43:10|||||||||1560
1632127400000|2021-09-20 08:43:20|||||||||296
1632127410000|2021-09-20 08:43:30||1671||1671||1671||1671|48
1632127430000|2021-09-20 08:43:50|||||||||153
1632127440000|2021-09-20 08:44:00|1673|1672|1673.5|1672|1673.5|1672.5|1672.5|1671|2101
1632127460000|2021-09-20 08:44:20||1672.5||1672.5||1672.5||1672.5|0
1632127490000|2021-09-20 08:44:50|1674|1673|1673.5|1672.5|1674|1673|1673.5|1672.5|778
1632127500000|2021-09-20 08:45:00|1673|1672|1669.5|1668|1673|1672|1668|1666|1619
1632127520000|2021-09-20 08:45:20|1669|1667.5|1668.5|1667|1669|1667.5|1668.5|1667|251
1632127560000|2021-09-20 08:46:00|1667.5|1666|1667|1665.5|1667.5|1666|1667|1665.5|47
1632127570000|2021-09-20 08:46:10|1667.5|1666|1669.5|1668|1670|1669|1667.5|1666|2549
1632127580000|2021-09-20 08:46:20|1670|1667.5|1669.5|1668|1670|1668|1669.5|1667.5|0
1632127630000|2021-09-20 08:47:10|1669|1668.5|1669|1667.5|1669.5|1668.5|1669|1667.5|593
1632127640000|2021-09-20 08:47:20|||||||||30
1632127660000|2021-09-20 08:47:40|||||||||20
1632127670000|2021-09-20 08:47:50|1669.5|1668|1670.5|1669|1671|1669|1669.5|1668|713
1632127680000|2021-09-20 08:48:00|||||||||210
1632127690000|2021-09-20 08:48:10|1671|1670|1672|1670.5|1672|1670.5|1671|1670|274
1632127710000|2021-09-20 08:48:30||1670||1670||1670||1669.5|0
1632127720000|2021-09-20 08:48:40||1670.5||1670.5||1670.5||1670.5|0
1632127740000|2021-09-20 08:49:00|1671.5|1669.5|1669|1668|1671.5|1669.5|1667.5|1666|1664
1632127750000|2021-09-20 08:49:10|||||||||45
1632127760000|2021-09-20 08:49:20|1668.5|1667|1668.5|1667|1669|1668.5|1668|1667|1355
1632127770000|2021-09-20 08:49:30|1669|1667.5|1669|1667.5|1669|1667.5|1669|1667.5|0
1632127780000|2021-09-20 08:49:40|1668.5|1667|1667.5|1666|1668.5|1667|1667.5|1666|702
1632127800000|2021-09-20 08:50:00|||||||||374
1632127810000|2021-09-20 08:50:10|1668|1667|1673|1671.5|1673|1671.5|1668|1667|2147
1632127820000|2021-09-20 08:50:20|1672.5|1671|1671|1669|1672.5|1671|1670|1669|993
1632127830000|2021-09-20 08:50:30|||||||||10
1632127850000|2021-09-20 08:50:50||1669.5||1669||1669.5||1669|0
1632127890000|2021-09-20 08:51:30|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|346
1632127910000|2021-09-20 08:51:50|1669.5|1668.5|1669|1668|1669.5|1668.5|1669|1667.5|536
1632127940000|2021-09-20 08:52:20|1668.5||1669||1669||1668.5||28
1632127950000|2021-09-20 08:52:30|||||||||6
1632127970000|2021-09-20 08:52:50|1668.5|1667|1666|1664|1669|1667|1666|1664|858
1632127980000|2021-09-20 08:53:00|1665.5|1663.5|1668.5|1667|1668.5|1667|1665.5|1663.5|1183
1632127990000|2021-09-20 08:53:10|1668||1668.5||1668.5||1668||86
1632128000000|2021-09-20 08:53:20|1668||1668||1668||1668||0
1632128010000|2021-09-20 08:53:30|1668.5||1668.5||1669||1668.5||0
1632128030000|2021-09-20 08:53:50|||||||||34
1632128060000|2021-09-20 08:54:20|||||||||113
1632128070000|2021-09-20 08:54:30|||||||||363
1632128100000|2021-09-20 08:55:00|1669|1667.5|1670|1668.5|1670.5|1668.5|1669|1667.5|208
1632128150000|2021-09-20 08:55:50|1669.5|1668|1667.5|1666.5|1669.5|1668|1667|1666.5|1128
1632128160000|2021-09-20 08:56:00|1667|1667|1667.5|1666.5|1668|1667.5|1667|1666.5|379
1632128170000|2021-09-20 08:56:10|||||||||700
1632128180000|2021-09-20 08:56:20|1668|1667|1669|1667.5|1669|1668|1668|1667|1237
1632128190000|2021-09-20 08:56:30|1668.5|1667|1668.5|1667|1668.5|1667|1667.5|1666.5|560
1632128200000|2021-09-20 08:56:40|1669|1667.5|1669|1667.5|1669|1667.5|1668.5|1666.5|71
1632128220000|2021-09-20 08:57:00|1668.5|1667|1668.5|1667|1668.5|1667.5|1668.5|1667|20
1632128280000|2021-09-20 08:58:00|||||||||1426
1632128290000|2021-09-20 08:58:10|1668|1666.5|1667.5|1666.5|1668|1666.5|1667.5|1666.5|581
1632128320000|2021-09-20 08:58:40|1667|1666|1667|1666|1667.5|1666.5|1667|1665|1435
1632128330000|2021-09-20 08:58:50|1666.5|1665.5|1664.5|1663|1666.5|1665.5|1664.5|1662.5|160
1632128340000|2021-09-20 08:59:00|1665.5|1663.5|1663.5|1662.5|1665.5|1664.5|1660.5|1660|1592
1632128350000|2021-09-20 08:59:10|||||||||151
1632128380000|2021-09-20 08:59:40|1663|1662|1663|1661.5|1663|1662|1662.5|1661.5|141
1632128400000|2021-09-20 09:00:00|1662.5|1662|1663.5|1662|1664|1663|1662.5|1661.5|2606
1632128420000|2021-09-20 09:00:20|1663||1663||1663||1663||0
1632128430000|2021-09-20 09:00:30|1663.5|1662.5|1663|1662|1664.5|1664|1663|1662|1174
1632128470000|2021-09-20 09:01:10|||||||||145
1632128490000|2021-09-20 09:01:30|1663.5|1662.5|1665.5|1663.5|1666|1663.5|1663.5|1662.5|520
1632128500000|2021-09-20 09:01:40|1666|1664|1666.5|1665|1666.5|1665|1666|1664|0
1632128530000|2021-09-20 09:02:10|||||||||20
1632128590000|2021-09-20 09:03:10|||||||||2
1632128600000|2021-09-20 09:03:20|1666|1664.5|1666.5|1665|1666.5|1665|1665.5|1664|465
1632128670000|2021-09-20 09:04:30|1666||1666||1666||1665.5||306
1632128680000|2021-09-20 09:04:40|1665.5|1664.5|1665.5|1664|1666|1665|1665.5|1664|984
1632128690000|2021-09-20 09:04:50|1665||1665.5||1665.5||1665||67
1632128700000|2021-09-20 09:05:00|||||||||1
1632128730000|2021-09-20 09:05:30|1665||1665||1665||1665||28
1632128740000|2021-09-20 09:05:40|1665.5|1664.5|1667|1665.5|1667.5|1666|1665.5|1664.5|2279
1632128750000|2021-09-20 09:05:50||1666||1665.5||1666||1665.5|205
1632128760000|2021-09-20 09:06:00|1666|1666|1667|1665.5|1667|1666|1666|1665.5|470
1632128770000|2021-09-20 09:06:10|1667.5|1666|1667.5|1666|1667.5|1666|1667.5|1666|0
1632128780000|2021-09-20 09:06:20|||||||||250
1632128790000|2021-09-20 09:06:30|1668|1666.5|1669.5|1668|1670|1668|1668|1666.5|542
1632128800000|2021-09-20 09:06:40|1670|1668.5|1669|1667.5|1670|1669|1669|1667|1212
1632128810000|2021-09-20 09:06:50|1668.5|1667|1668.5|1667|1668.5|1667|1668.5|1667|0
1632128820000|2021-09-20 09:07:00|1669|1667.5|1669|1667.5|1669|1667.5|1669|1667|0
1632128870000|2021-09-20 09:07:50|1668.5|1668|1671|1669.5|1671|1669.5|1668.5|1668|1121
1632128890000|2021-09-20 09:08:10|||||||||23
1632128900000|2021-09-20 09:08:20|||||||||21
1632128930000|2021-09-20 09:08:50|1671.5|1670|1672|1670|1672.5|1671|1671.5|1669.5|705
1632128940000|2021-09-20 09:09:00|||||||||49
1632128950000|2021-09-20 09:09:10|1671.5|1670.5|1671.5|1671|1672|1671.5|1671.5|1670.5|879
1632128960000|2021-09-20 09:09:20|1671|1670.5|1670.5|1670|1671|1670.5|1670.5|1669|435
1632128970000|2021-09-20 09:09:30|||||||||34
1632128980000|2021-09-20 09:09:40|1671|1670.5|1672|1670.5|1672|1671.5|1671|1670|1487
1632128990000|2021-09-20 09:09:50|||||||||23
1632129010000|2021-09-20 09:10:10|1671.5|1670|1671.5|1670|1671.5|1670|1671.5|1670|4
1632129020000|2021-09-20 09:10:20|1670.5|1669.5|1670.5|1669|1670.5|1669.5|1670.5|1669|111
1632129030000|2021-09-20 09:10:30||1669.5||1669.5||1669.5||1669.5|0
1632129040000|2021-09-20 09:10:40|1670||1670||1670||1670||0
1632129050000|2021-09-20 09:10:50|1670.5||1670.5||1670.5||1670.5||151
1632129060000|2021-09-20 09:11:00|||||||||30
1632129090000|2021-09-20 09:11:30|1671|1670|1672|1671|1672|1671|1671|1669.5|824
1632129100000|2021-09-20 09:11:40|||||||||64
1632129120000|2021-09-20 09:12:00|||||||||5
1632129130000|2021-09-20 09:12:10||1671.5||1671||1671.5||1671|100
1632129160000|2021-09-20 09:12:40|||||||||150
1632129170000|2021-09-20 09:12:50|1671.5|1670|1671.5|1670|1671.5|1670|1671.5|1670|345
1632129200000|2021-09-20 09:13:20|||||||||2
1632129220000|2021-09-20 09:13:40|||||||||52
1632129230000|2021-09-20 09:13:50|1671|1669.5|1669.5|1668.5|1671|1669.5|1669.5|1668.5|830
1632129240000|2021-09-20 09:14:00|||||||||451
1632129250000|2021-09-20 09:14:10|1669|1668|1669|1668|1669|1668|1669|1667|56
1632129260000|2021-09-20 09:14:20||1667.5||1667||1667.5||1667|102
1632129270000|2021-09-20 09:14:30||1667.5||1667.5||1667.5||1667.5|0
1632129280000|2021-09-20 09:14:40|1668.5|1667|1667.5|1666|1668.5|1667|1667.5|1666|8
1632129290000|2021-09-20 09:14:50||1665.5||1665.5||1665.5||1665.5|0
1632129300000|2021-09-20 09:15:00|||||||||2
1632129310000|2021-09-20 09:15:10|1667|1666|1667.5|1665.5|1667.5|1666.5|1666.5|1665.5|1551
1632129360000|2021-09-20 09:16:00|||||||||164
1632129400000|2021-09-20 09:16:40|1667|1666|1667|1665.5|1667.5|1666|1667|1665.5|278
1632129430000|2021-09-20 09:17:10|1667.5|1666|1667.5|1666.5|1668.5|1667|1667|1666|2481
1632129480000|2021-09-20 09:18:00|||||||||3
1632129510000|2021-09-20 09:18:30|||||||||20
1632129540000|2021-09-20 09:19:00|1668|1667|1669.5|1668|1669.5|1668.5|1668|1666.5|909
1632129550000|2021-09-20 09:19:10|1669||1669||1669||1669||0
1632129560000|2021-09-20 09:19:20|1668.5|1667.5|1669|1668|1669|1668|1668.5|1667|383
1632129570000|2021-09-20 09:19:30|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|36
1632129590000|2021-09-20 09:19:50|1669||1669||1669||1669||28
1632129600000|2021-09-20 09:20:00|1668.5|1668|1668.5|1667|1669|1668|1668.5|1667|510
1632129610000|2021-09-20 09:20:10||1667.5||1667.5||1667.5||1667.5|368
1632129630000|2021-09-20 09:20:30|1669|1668|1669|1668|1669|1668.5|1669|1668|390
1632129640000|2021-09-20 09:20:40|||||||||22
1632129660000|2021-09-20 09:21:00|1669.5|1668.5|1671|1670|1671|1670|1669.5|1668|820
1632129680000|2021-09-20 09:21:20|||||||||23
1632129700000|2021-09-20 09:21:40|1670.5|1669.5|1671|1670|1671|1670|1670.5|1669.5|445
1632129740000|2021-09-20 09:22:20|1671.5|1670.5|1672|1671|1672|1671|1671.5|1670.5|302
1632129760000|2021-09-20 09:22:40|1671.5|1670.5|1670|1669.5|1672|1670.5|1670|1669.5|1087
1632129770000|2021-09-20 09:22:50|1669.5|1669|1669|1668|1669.5|1669|1669|1668|458
1632129780000|2021-09-20 09:23:00|||||||||150
1632129800000|2021-09-20 09:23:20|||||||||21
1632129810000|2021-09-20 09:23:30|1668.5||1668.5||1668.5||1668.5||0
1632129830000|2021-09-20 09:23:50|1669||1668.5||1669||1668.5||368
1632129880000|2021-09-20 09:24:40|1669|1667.5|1670|1668|1671|1669.5|1669|1667.5|963
1632129900000|2021-09-20 09:25:00|1669.5||1668.5||1669.5||1668.5||390
1632129910000|2021-09-20 09:25:10|||||||||104
1632129920000|2021-09-20 09:25:20|||||||||21
1632129930000|2021-09-20 09:25:30|||||||||75
1632129960000|2021-09-20 09:26:00|1668|1667.5|1667.5|1666|1668|1667.5|1667|1666|576
1632129970000|2021-09-20 09:26:10||1666.5||1666.5||1666.5||1666.5|0
1632130020000|2021-09-20 09:27:00|1668|1667|1669|1668.5|1670|1668.5|1668|1667|498
1632130050000|2021-09-20 09:27:30|1669.5|1668|1668|1667|1669.5|1668|1667.5|1667|61
1632130060000|2021-09-20 09:27:40|1667.5|1666.5|1668|1666.5|1668|1666.5|1667.5|1666|276
1632130080000|2021-09-20 09:28:00||1667||1666.5||1667||1666.5|203
1632130110000|2021-09-20 09:28:30|1667.5|1667|1669|1667.5|1669.5|1667.5|1667.5|1667|426
1632130120000|2021-09-20 09:28:40|1669.5||1669.5||1669.5||1669.5||1
1632130140000|2021-09-20 09:29:00|||||||||150
1632130160000|2021-09-20 09:29:20|||||||||250
1632130180000|2021-09-20 09:29:40|1669||1669||1669||1669||0
1632130190000|2021-09-20 09:29:50|1669.5||1669.5||1669.5||1669.5||0
1632130200000|2021-09-20 09:30:00|||||||||1705
1632130210000|2021-09-20 09:30:10|1669||1669.5||1669.5||1669||0
1632130290000|2021-09-20 09:31:30|1669||1669||1669||1669||157
1632130300000|2021-09-20 09:31:40|1669.5||1669.5||1669.5||1669.5||0
1632130320000|2021-09-20 09:32:00|1669||1669.5||1669.5||1669||1
1632130330000|2021-09-20 09:32:10|||||||||17
1632130360000|2021-09-20 09:32:40|1669|1668|1666|1664.5|1669|1668|1666|1664.5|908
1632130370000|2021-09-20 09:32:50|1665.5|1664|1665|1663.5|1665.5|1664|1664.5|1663.5|106
1632130390000|2021-09-20 09:33:10|1665.5|1664|1666|1665|1667|1666|1665.5|1663.5|1697
1632130420000|2021-09-20 09:33:40|1666.5|1665.5|1667|1665.5|1667|1665.5|1666.5|1665.5|1271
1632130440000|2021-09-20 09:34:00||1666||1666||1666||1666|0
1632130530000|2021-09-20 09:35:30|1666.5|1666.5|1667|1666|1667.5|1666.5|1666.5|1666|388
1632130560000|2021-09-20 09:36:00|1666.5|1665.5|1666|1664.5|1666.5|1665.5|1665|1664.5|1993
1632130570000|2021-09-20 09:36:10|1665.5||1666||1666||1665.5||0
1632130580000|2021-09-20 09:36:20|1665.5|1664|1665.5|1663.5|1665.5|1664|1665.5|1663.5|170
1632130590000|2021-09-20 09:36:30||1664||1663.5||1664||1663.5|0
1632130600000|2021-09-20 09:36:40|1665||1664.5||1665||1664.5||0
1632130620000|2021-09-20 09:37:00|1665|1664|1667|1665.5|1667|1666|1665|1664|1538
1632130630000|2021-09-20 09:37:10||1666||1666||1666||1666|0
1632130650000|2021-09-20 09:37:30|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|1667.5|1666|43
1632130670000|2021-09-20 09:37:50|1667|1666|1667.5|1666|1668|1667.5|1667|1666|668
1632130680000|2021-09-20 09:38:00|1667||1667||1667||1667||40
1632130710000|2021-09-20 09:38:30|1666.5|1665.5|1666|1665|1667|1665.5|1666|1665|243
1632130740000|2021-09-20 09:39:00|1665|1664.5|1665|1663.5|1665.5|1664.5|1665|1663.5|215
1632130760000|2021-09-20 09:39:20|1665.5|1664|1665.5|1664.5|1666|1665|1665|1663.5|442
1632130770000|2021-09-20 09:39:30|1666|1665|1666|1665|1666|1665|1666|1665|102
1632130780000|2021-09-20 09:39:40||1664.5||1665||1665||1664.5|0
1632130810000|2021-09-20 09:40:10||1664.5||1664.5||1664.5||1664.5|0
1632130830000|2021-09-20 09:40:30|||||||||885
1632130840000|2021-09-20 09:40:40|1665.5||1666||1666||1665.5||32
1632130850000|2021-09-20 09:40:50|1665.5||1666||1666||1665.5||0
1632130870000|2021-09-20 09:41:10|1665.5||1666||1666||1665.5||0
1632130900000|2021-09-20 09:41:40|1665.5|1663.5|1664.5|1663|1665.5|1664|1664|1663|608
1632130920000|2021-09-20 09:42:00|1664|1662.5|1663.5|1662|1664|1662.5|1663.5|1662|94
1632130940000|2021-09-20 09:42:20|1664||1663.5||1664||1663.5||0
1632130960000|2021-09-20 09:42:40|1663|1661.5|1663.5|1661.5|1663.5|1661.5|1663|1661.5|94
1632131000000|2021-09-20 09:43:20||1662||1662||1662||1662|0
1632131030000|2021-09-20 09:43:50|1663|1661.5|1662.5|1661.5|1663|1661.5|1662.5|1661.5|125
1632131040000|2021-09-20 09:44:00|1663|1662|1664.5|1663.5|1664.5|1663.5|1663|1662|2142
1632131080000|2021-09-20 09:44:40|1665|1664|1664.5|1663.5|1665|1664.5|1664.5|1663.5|1149
1632131090000|2021-09-20 09:44:50|1665||1665||1665||1665||0
1632131100000|2021-09-20 09:45:00|1664.5||1664.5||1665||1664.5||0
1632131110000|2021-09-20 09:45:10|1664|1663|1664|1663|1664.5|1663.5|1664|1663|516
1632131140000|2021-09-20 09:45:40|||||||||24
1632131160000|2021-09-20 09:46:00|1663|1662.5|1663|1662|1663|1662.5|1663|1662|531
1632131170000|2021-09-20 09:46:10|1663.5|1662.5|1663.5|1662|1663.5|1662.5|1663.5|1662|140
1632131180000|2021-09-20 09:46:20|1663||1663||1663||1663||0
1632131190000|2021-09-20 09:46:30|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662|1661.5|532
1632131310000|2021-09-20 09:48:30|||||||||21
1632131340000|2021-09-20 09:49:00|1663|1662|1664.5|1663.5|1664.5|1663.5|1663|1662|776
1632131350000|2021-09-20 09:49:10|1665|1664|1665.5|1664|1665.5|1664|1665|1664|254
1632131360000|2021-09-20 09:49:20||1665||1664||1665||1664|7
1632131400000|2021-09-20 09:50:00|1665||1665.5||1665.5||1665||0
1632131420000|2021-09-20 09:50:20|1665||1665||1665||1665||20
1632131430000|2021-09-20 09:50:30|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|515
1632131450000|2021-09-20 09:50:50|1664|1663|1663.5|1663|1664|1663|1663.5|1663|527
1632131470000|2021-09-20 09:51:10|1664|1662.5|1664.5|1664|1665|1664|1664|1662.5|823
1632131480000|2021-09-20 09:51:20|1665|1664.5|1665|1664|1665|1664.5|1665|1664|29
1632131500000|2021-09-20 09:51:40|1665.5|1664.5|1665|1664|1665.5|1664.5|1664.5|1664|284
1632131540000|2021-09-20 09:52:20|1665.5|1664.5|1666|1665|1666.5|1665|1665.5|1664|477
1632131590000|2021-09-20 09:53:10||1665.5||1665.5||1665.5||1665.5|1
1632131600000|2021-09-20 09:53:20|1666.5|1666|1666.5|1665.5|1666.5|1666|1666.5|1665.5|202
1632131610000|2021-09-20 09:53:30|1666|1665|1665.5|1664.5|1666.5|1665|1665.5|1664.5|455
1632131620000|2021-09-20 09:53:40|1666|1665|1666|1665|1666|1665|1666|1665|0
1632131650000|2021-09-20 09:54:10|1665.5||1665.5||1665.5||1665.5||0
1632131660000|2021-09-20 09:54:20|1666|1665.5|1668.5|1667.5|1668.5|1667.5|1666|1665|1569
1632131680000|2021-09-20 09:54:40|1668|1667|1667|1665.5|1668|1667|1666.5|1665|621
1632131690000|2021-09-20 09:54:50||1666||1666||1666.5||1666|318
1632131710000|2021-09-20 09:55:10|1666.5|1665.5|1666.5|1665|1666.5|1665.5|1666.5|1665|560
1632131750000|2021-09-20 09:55:50|1667|1665.5|1667|1665.5|1667.5|1666.5|1666.5|1665.5|1073
1632131760000|2021-09-20 09:56:00|1666.5|1666.5|1667|1666|1667|1666.5|1666.5|1665.5|247
1632131810000|2021-09-20 09:56:50|1666.5|1665.5|1667|1666.5|1668|1667|1665.5|1664.5|2813
1632131820000|2021-09-20 09:57:00|1667.5|1667|1668|1667.5|1668|1667.5|1667.5|1667|685
1632131830000|2021-09-20 09:57:10|1668.5|1667|1667.5|1666.5|1668.5|1667|1667|1666.5|893
1632131850000|2021-09-20 09:57:30|||||||||18
1632131860000|2021-09-20 09:57:40|||||||||23
1632131870000|2021-09-20 09:57:50|1667||1667||1667||1667||6
1632131880000|2021-09-20 09:58:00|1667.5|1666|1669.5|1668.5|1669.5|1669|1667.5|1666|2099
1632131890000|2021-09-20 09:58:10|1670|1669.5|1670.5|1669.5|1670.5|1669.5|1670|1669|119
1632131900000|2021-09-20 09:58:20|||||||||20
1632131910000|2021-09-20 09:58:30|1670||1670||1670||1670||44
1632131920000|2021-09-20 09:58:40|1670.5|1668.5|1671|1670|1671.5|1670|1670.5|1668.5|164
1632131950000|2021-09-20 09:59:10|||||||||2
1632132000000|2021-09-20 10:00:00|1670.5|1669.5|1668.5|1667|1671|1669.5|1668.5|1667|2737
1632132010000|2021-09-20 10:00:10|1669||1668.5||1669||1668.5||0
1632132020000|2021-09-20 10:00:20|1668|1666.5|1667.5|1666|1668.5|1666.5|1667|1665.5|149
1632132030000|2021-09-20 10:00:30||1666.5||1666.5||1666.5||1666|0
1632132040000|2021-09-20 10:00:40|||||||||29
1632132070000|2021-09-20 10:01:10|1668|1667|1669|1668.5|1669.5|1668.5|1668|1666.5|1655
1632132080000|2021-09-20 10:01:20|1669.5||1669.5||1669.5||1669.5||108
1632132090000|2021-09-20 10:01:30|1669|1668|1669|1668|1669.5|1668|1668|1667.5|738
1632132100000|2021-09-20 10:01:40|1668.5|1668.5|1669|1668|1669|1668.5|1668.5|1668|47
1632132120000|2021-09-20 10:02:00|1668.5|1667.5|1667.5|1667|1668.5|1667.5|1667.5|1667|494
1632132130000|2021-09-20 10:02:10|1668||1668||1668||1668||0
1632132150000|2021-09-20 10:02:30|1667.5||1667.5||1667.5||1667.5||0
1632132160000|2021-09-20 10:02:40|1667|1666.5|1667.5|1666.5|1667.5|1666.5|1667|1666.5|66
1632132210000|2021-09-20 10:03:30|||||||||43
1632132260000|2021-09-20 10:04:20|1668|1667|1667|1666|1668.5|1668|1666.5|1665.5|923
1632132270000|2021-09-20 10:04:30|1667.5|1665.5|1666.5|1665.5|1667.5|1665.5|1666|1665.5|208
1632132310000|2021-09-20 10:05:10|1666|1665|1665.5|1664|1666|1665|1665.5|1663.5|323
1632132320000|2021-09-20 10:05:20|1665|1663.5|1664.5|1663|1665|1663.5|1664.5|1662.5|440
1632132330000|2021-09-20 10:05:30|1664|1662.5|1663.5|1662|1664|1662.5|1663.5|1662|677
1632132340000|2021-09-20 10:05:40|1663|1661.5|1662.5|1661|1663|1661.5|1662|1660.5|136
1632132360000|2021-09-20 10:06:00|1663|1661.5|1664|1663|1664|1663|1663|1661.5|1075
1632132370000|2021-09-20 10:06:10|||||||||60
1632132380000|2021-09-20 10:06:20|||||||||53
1632132410000|2021-09-20 10:06:50|1664.5|1663.5|1664|1663|1665|1663.5|1664|1663|720
1632132420000|2021-09-20 10:07:00|1663.5|1662.5|1663.5|1662|1663.5|1662.5|1662.5|1662|766
1632132440000|2021-09-20 10:07:20|1663|1661|1660.5|1659|1663|1661|1660.5|1659|715
1632132450000|2021-09-20 10:07:30|||||||||165
1632132500000|2021-09-20 10:08:20|1661|1659.5|1662|1661|1662|1661.5|1661|1659.5|1749
1632132510000|2021-09-20 10:08:30|1662.5|1661.5|1663|1662|1663|1662.5|1662.5|1661.5|453
1632132550000|2021-09-20 10:09:10|1662.5|1661.5|1662.5|1661|1662.5|1661.5|1662|1661|910
1632132570000|2021-09-20 10:09:30|1662|1660.5|1661.5|1660|1662|1660.5|1661.5|1660|483
1632132580000|2021-09-20 10:09:40|1662|1660.5|1661.5|1660.5|1662|1660.5|1661.5|1660.5|0
1632132590000|2021-09-20 10:09:50|1661|1660|1661.5|1660|1661.5|1660|1661|1660|165
1632132600000|2021-09-20 10:10:00|1661|1659|1660.5|1660|1661|1660|1660|1659|147
1632132610000|2021-09-20 10:10:10|1660|1659|1660|1658.5|1660.5|1659|1659.5|1658.5|157
1632132620000|2021-09-20 10:10:20|1659.5||1659.5||1659.5||1659.5||31
1632132630000|2021-09-20 10:10:30||1658||1658||1658||1657.5|20
1632132650000|2021-09-20 10:10:50|1659||1659||1659||1659||0
1632132660000|2021-09-20 10:11:00|1658.5||1658.5||1658.5||1658.5||0
1632132670000|2021-09-20 10:11:10|||||||||21
1632132700000|2021-09-20 10:11:40|1659|1658.5|1659|1658|1659.5|1658.5|1659|1658|394
1632132710000|2021-09-20 10:11:50|1659.5|1658.5|1660.5|1659|1660.5|1659.5|1659.5|1658.5|937
1632132790000|2021-09-20 10:13:10||1659.5||1659||1659.5||1659|1
1632132800000|2021-09-20 10:13:20||1659.5||1659||1659.5||1659|1209
1632132820000|2021-09-20 10:13:40|||||||||33
1632132840000|2021-09-20 10:14:00|||||||||164
1632132850000|2021-09-20 10:14:10|||||||||53
1632132860000|2021-09-20 10:14:20|1660||1660||1660||1660||2
1632132870000|2021-09-20 10:14:30|||||||||21
1632132900000|2021-09-20 10:15:00|||||||||403
1632132910000|2021-09-20 10:15:10|1659.5|1658.5|1658.5|1657.5|1659.5|1658.5|1658.5|1657.5|596
1632132920000|2021-09-20 10:15:20|1658|1657|1658|1657|1658|1657|1658|1657|197
1632132930000|2021-09-20 10:15:30||1657.5||1657.5||1657.5||1657.5|21
1632132940000|2021-09-20 10:15:40||1657||1657||1657||1657|158
1632132950000|2021-09-20 10:15:50|1657.5||1657.5||1657.5||1657.5||0
1632132960000|2021-09-20 10:16:00|||||||||439
1632132970000|2021-09-20 10:16:10|||||||||30
1632132980000|2021-09-20 10:16:20|1658|1657.5|1658|1657|1658|1657.5|1658|1657|1310
1632132990000|2021-09-20 10:16:30|||||||||151
1632133000000|2021-09-20 10:16:40|||||||||31
1632133010000|2021-09-20 10:16:50|||||||||39
1632133020000|2021-09-20 10:17:00|||||||||298
1632133060000|2021-09-20 10:17:40|1658.5|1657.5|1659|1658.5|1659|1658.5|1658.5|1657|1115
1632133090000|2021-09-20 10:18:10|1658.5|1658|1659|1657.5|1659|1658|1658|1657.5|409
1632133100000|2021-09-20 10:18:20||1658||1658||1658||1658|56
1632133150000|2021-09-20 10:19:10|1658.5|1658.5|1658|1657|1658.5|1658.5|1658|1657|1992
1632133160000|2021-09-20 10:19:20|1657.5|1656.5|1658|1657|1658|1657.5|1657.5|1656.5|1012
1632133170000|2021-09-20 10:19:30|||||||||201
1632133190000|2021-09-20 10:19:50|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657.5|1656|162
1632133210000|2021-09-20 10:20:10|||||||||30
1632133220000|2021-09-20 10:20:20|1657|1657|1657|1656|1657.5|1657|1657|1656|356
1632133240000|2021-09-20 10:20:40|1657.5|1656.5|1658|1657|1658|1657.5|1657.5|1656.5|1904
1632133270000|2021-09-20 10:21:10|||||||||59
1632133310000|2021-09-20 10:21:50|1658.5|1657.5|1658.5|1658|1659|1658.5|1658|1657.5|2687
1632133320000|2021-09-20 10:22:00|1658|1657.5|1658|1657.5|1658|1657.5|1658|1657.5|268
1632133330000|2021-09-20 10:22:10|1658.5|1657|1659.5|1658.5|1659.5|1658.5|1658.5|1657|391
1632133400000|2021-09-20 10:23:20||1659||1658.5||1659||1658.5|163
1632133450000|2021-09-20 10:24:10|||||||||185
1632133460000|2021-09-20 10:24:20|1659|1658|1657.5|1656.5|1659|1658|1657.5|1656.5|595
1632133470000|2021-09-20 10:24:30|||||||||562
1632133480000|2021-09-20 10:24:40|1657|1656|1657|1656|1657.5|1656.5|1656.5|1655|811
1632133490000|2021-09-20 10:24:50|||||||||497
1632133500000|2021-09-20 10:25:00|||||||||313
1632133510000|2021-09-20 10:25:10|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|7
1632133520000|2021-09-20 10:25:20|1656||1656||1656||1656||225
1632133530000|2021-09-20 10:25:30|1655.5|1655|1656.5|1656|1656.5|1656|1655.5|1655|346
1632133540000|2021-09-20 10:25:40||1655.5||1655.5||1655.5||1655.5|106
1632133560000|2021-09-20 10:26:00|1656|1656|1657.5|1656|1657.5|1656.5|1656|1656|731
1632133590000|2021-09-20 10:26:30|1657|1655.5|1655|1654|1657|1655.5|1654|1653|945
1632133600000|2021-09-20 10:26:40|1654.5|1653.5|1653.5|1652|1654.5|1653.5|1653.5|1652|190
1632133610000|2021-09-20 10:26:50|1653|1651.5|1653|1652|1653|1652|1653|1651.5|0
1632133620000|2021-09-20 10:27:00|1652.5|1651.5|1652|1651|1653|1651.5|1652|1651|70
1632133630000|2021-09-20 10:27:10|1652.5|1651.5|1654.5|1653|1654.5|1653.5|1652.5|1651|2727
1632133650000|2021-09-20 10:27:30|1655.5|1653.5|1654.5|1653|1655.5|1654.5|1654.5|1653|589
1632133660000|2021-09-20 10:27:40|1655|1653.5|1655|1653.5|1655|1653.5|1655|1653.5|0
1632133670000|2021-09-20 10:27:50|1655.5|1654|1655.5|1654|1655.5|1654|1655.5|1654|302
1632133680000|2021-09-20 10:28:00||1654.5||1654.5||1654.5||1654.5|0
1632133690000|2021-09-20 10:28:10|1655|1654|1655|1653.5|1655|1654|1654.5|1653.5|192
1632133710000|2021-09-20 10:28:30|1654.5|1653|1654.5|1653|1654.5|1653|1654.5|1653|74
1632133760000|2021-09-20 10:29:20||1653.5||1653.5||1653.5||1653.5|0
1632133770000|2021-09-20 10:29:30|||||||||19
1632133800000|2021-09-20 10:30:00|1654|1654|1653|1651.5|1655|1654|1653|1651|3741
1632133860000|2021-09-20 10:31:00|||||||||714
1632133870000|2021-09-20 10:31:10|||||||||220
1632133880000|2021-09-20 10:31:20||1652||1652||1652||1652|0
1632133900000|2021-09-20 10:31:40|1653.5|1652.5|1654|1653.5|1654|1653.5|1653.5|1652.5|1894
1632133920000|2021-09-20 10:32:00|1653.5|1653|1652.5|1651.5|1653.5|1653.5|1652.5|1651|652
1632133930000|2021-09-20 10:32:10|||||||||226
1632133970000|2021-09-20 10:32:50|1653|1652|1654|1652.5|1654|1652.5|1653|1652|552
1632133980000|2021-09-20 10:33:00|||||||||17
1632133990000|2021-09-20 10:33:10|1654.5|1653|1654|1653|1654.5|1653|1654|1653|95
1632134040000|2021-09-20 10:34:00|1654.5||1654.5||1655||1654.5||56
1632134050000|2021-09-20 10:34:10|||||||||400
1632134060000|2021-09-20 10:34:20|||||||||172
1632134070000|2021-09-20 10:34:30||1653.5||1653.5||1653.5||1653.5|0
1632134080000|2021-09-20 10:34:40||1654||1653.5||1654||1653.5|99
1632134110000|2021-09-20 10:35:10|||||||||59
1632134120000|2021-09-20 10:35:20|1654|1653|1653.5|1652.5|1654.5|1653|1653.5|1652.5|534
1632134130000|2021-09-20 10:35:30||1653||1653||1653||1653|0
1632134140000|2021-09-20 10:35:40|1653|1652.5|1652.5|1651.5|1653.5|1652.5|1652.5|1651.5|681
1632134160000|2021-09-20 10:36:00|1653|1652|1654|1653|1654|1653|1653|1652|2768
1632134170000|2021-09-20 10:36:10|||||||||169
1632134210000|2021-09-20 10:36:50|1655|1653.5|1654.5|1653.5|1655|1654|1654.5|1653.5|480
1632134230000|2021-09-20 10:37:10|1654|1653|1654.5|1653.5|1654.5|1653.5|1654|1653|420
1632134250000|2021-09-20 10:37:30|1654|1653|1654|1653|1654|1653|1654|1653|229
1632134260000|2021-09-20 10:37:40|1653.5|1652.5|1652.5|1651|1653.5|1652.5|1652.5|1651|380
1632134270000|2021-09-20 10:37:50|1652|1651.5|1652.5|1651|1652.5|1651.5|1652|1651|88
1632134280000|2021-09-20 10:38:00|1653|1651.5|1652.5|1651|1653|1651.5|1652|1651|236
1632134290000|2021-09-20 10:38:10|1652|1651.5|1652|1651|1652.5|1651.5|1652|1651|0
1632134350000|2021-09-20 10:39:10|1651.5||1652||1652||1651.5||234
1632134380000|2021-09-20 10:39:40|||||||||30
1632134400000|2021-09-20 10:40:00|1652.5|1651.5|1652.5|1651|1652.5|1651.5|1652|1651|1011
1632134410000|2021-09-20 10:40:10|1652||1652||1652||1652||146
1632134500000|2021-09-20 10:41:40|||||||||100
1632134520000|2021-09-20 10:42:00|1651.5|1650.5|1652|1650.5|1652|1651|1651|1650|474
1632134530000|2021-09-20 10:42:10||1651||1651||1651||1650.5|0
1632134550000|2021-09-20 10:42:30|||||||||115
1632134560000|2021-09-20 10:42:40|1651.5|1650.5|1652|1650.5|1652|1650.5|1650.5|1650|1556
1632134570000|2021-09-20 10:42:50|1652.5|1651|1652.5|1651.5|1652.5|1651.5|1652.5|1651|314
1632134620000|2021-09-20 10:43:40|||||||||17
1632134640000|2021-09-20 10:44:00|||||||||35
1632134690000|2021-09-20 10:44:50|1652||1652||1652||1652||0
1632134700000|2021-09-20 10:45:00|1652.5||1652.5||1652.5||1652.5||231
1632134720000|2021-09-20 10:45:20|1652||1652||1652.5||1652||238
1632134740000|2021-09-20 10:45:40|1652.5||1652.5||1652.5||1652.5||130
1632134750000|2021-09-20 10:45:50|||||||||700
1632134760000|2021-09-20 10:46:00|1653|1652|1654|1652.5|1654|1652.5|1653|1652|276
1632134770000|2021-09-20 10:46:10|1654.5|1653|1654.5|1653.5|1654.5|1653.5|1654.5|1653|72
1632134830000|2021-09-20 10:47:10|||||||||27
1632134840000|2021-09-20 10:47:20|1655|1654|1655.5|1654|1656.5|1655.5|1655|1653.5|955
1632134850000|2021-09-20 10:47:30|1655|1653.5|1655|1653.5|1655|1653.5|1655|1653.5|0
1632134880000|2021-09-20 10:48:00|1654.5|1653|1653.5|1652.5|1654.5|1653.5|1653.5|1652.5|1669
1632134890000|2021-09-20 10:48:10|1653|1652|1652.5|1651|1653.5|1652|1652|1651|245
1632134900000|2021-09-20 10:48:20||1651.5||1651.5||1651.5||1651.5|0
1632134930000|2021-09-20 10:48:50|||||||||21
1632135010000|2021-09-20 10:50:10|1652|1651|1652|1650.5|1652|1651.5|1651.5|1650|177
1632135020000|2021-09-20 10:50:20|1652.5|1651|1653|1651.5|1653.5|1652.5|1652.5|1650.5|533
1632135060000|2021-09-20 10:51:00|1653.5|1652|1653|1652|1653.5|1652.5|1653|1651|855
1632135080000|2021-09-20 10:51:20|1653.5|1652.5|1653.5|1653|1654.5|1653|1653.5|1652.5|800
1632135090000|2021-09-20 10:51:30|1653|1652.5|1653|1652|1653.5|1652.5|1653|1652|677
1632135100000|2021-09-20 10:51:40|1653.5||1653.5||1653.5||1653.5||59
1632135110000|2021-09-20 10:51:50|1653||1653||1653||1653||0
1632135120000|2021-09-20 10:52:00|||||||||105
1632135130000|2021-09-20 10:52:10|||||||||23
1632135150000|2021-09-20 10:52:30|1653.5|1652.5|1653.5|1653|1654|1653|1653.5|1652.5|134
1632135170000|2021-09-20 10:52:50||1652.5||1652.5||1652.5||1652.5|338
1632135190000|2021-09-20 10:53:10||1653||1653||1653||1653|0
1632135210000|2021-09-20 10:53:30|1653|1652.5|1652.5|1651.5|1653|1652.5|1652.5|1650.5|726
1632135220000|2021-09-20 10:53:40|1652|1651|1652|1650.5|1652|1651|1652|1650.5|155
1632135230000|2021-09-20 10:53:50|1651.5|1651|1651|1650|1651.5|1651.5|1651|1650|479
1632135240000|2021-09-20 10:54:00|1651.5|1651|1652.5|1651.5|1652.5|1651.5|1651.5|1651|1594
1632135290000|2021-09-20 10:54:50|1653|1652|1653|1652|1654|1652.5|1653|1652|1117
1632135300000|2021-09-20 10:55:00|||||||||4
1632135320000|2021-09-20 10:55:20|1652.5||1652.5||1652.5||1652.5||166
1632135330000|2021-09-20 10:55:30||1651.5||1651||1651.5||1651|41
1632135360000|2021-09-20 10:56:00||1651.5||1651.5||1651.5||1651.5|0
1632135380000|2021-09-20 10:56:20|||||||||903
1632135470000|2021-09-20 10:57:50|||||||||37
1632135480000|2021-09-20 10:58:00|||||||||300
1632135500000|2021-09-20 10:58:20|||||||||690
1632135540000|2021-09-20 10:59:00|1652|1652|1653|1652|1653|1652.5|1652|1651.5|941
1632135560000|2021-09-20 10:59:20|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|556
1632135600000|2021-09-20 11:00:00||1652||1652||1652||1652|234
1632135610000|2021-09-20 11:00:10||1651.5||1651.5||1651.5||1651.5|117
1632135670000|2021-09-20 11:01:10|||||||||106
1632135720000|2021-09-20 11:02:00||1652||1652||1652||1651.5|230
1632135730000|2021-09-20 11:02:10|1652|1651.5|1652|1651.5|1652|1651.5|1652|1650.5|851
1632135740000|2021-09-20 11:02:20|1652.5|1652|1652.5|1652|1652.5|1652|1652|1652|350
1632135750000|2021-09-20 11:02:30|||||||||500
1632135760000|2021-09-20 11:02:40|||||||||60
1632135810000|2021-09-20 11:03:30|||||||||626
1632135820000|2021-09-20 11:03:40|||||||||22
1632135860000|2021-09-20 11:04:20|1653|1652.5|1652.5|1652|1653|1652.5|1652.5|1652|489
1632135870000|2021-09-20 11:04:30|1653|1652.5|1654.5|1653.5|1655.5|1654.5|1653|1652.5|2119
1632135880000|2021-09-20 11:04:40|||||||||357
1632135930000|2021-09-20 11:05:30|1654|1653|1655|1654|1655|1654.5|1654|1653|2212
1632135940000|2021-09-20 11:05:40|1655.5|1654.5|1655.5|1655|1655.5|1655|1655.5|1654.5|49
1632135970000|2021-09-20 11:06:10|||||||||20
1632135990000|2021-09-20 11:06:30|||||||||353
1632136000000|2021-09-20 11:06:40|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|95
1632136010000|2021-09-20 11:06:50|1657|1656|1657.5|1657|1657.5|1657|1657|1656|20
1632136020000|2021-09-20 11:07:00|1657|1656.5|1656|1655|1657|1656.5|1656|1655|1282
1632136040000|2021-09-20 11:07:20|1655.5|1654.5|1655|1653.5|1655.5|1654.5|1655|1653.5|741
1632136050000|2021-09-20 11:07:30|1654.5||1654.5||1654.5||1654.5||111
1632136110000|2021-09-20 11:08:30|||||||||12
1632136120000|2021-09-20 11:08:40|||||||||25
1632136130000|2021-09-20 11:08:50|1654||1654.5||1654.5||1654||119
1632136140000|2021-09-20 11:09:00|1654|1653|1655|1653.5|1655.5|1655|1654|1653|1725
1632136150000|2021-09-20 11:09:10|1654.5|1654|1654|1653|1654.5|1654|1654|1653|138
1632136160000|2021-09-20 11:09:20|1654.5|1653.5|1654|1653.5|1654.5|1653.5|1654|1653.5|419
1632136170000|2021-09-20 11:09:30|||||||||206
1632136180000|2021-09-20 11:09:40||1653||1653||1653||1653|39
1632136230000|2021-09-20 11:10:30|1654.5|1653.5|1655|1654|1655|1654.5|1654.5|1653.5|1130
1632136260000|2021-09-20 11:11:00||1654.5||1654.5||1654.5||1654.5|0
1632136270000|2021-09-20 11:11:10|1654.5|1654|1654.5|1654|1654.5|1654|1654.5|1654|362
1632136280000|2021-09-20 11:11:20|1655||1655||1655||1655||325
1632136310000|2021-09-20 11:11:50|1654.5||1654.5||1654.5||1654.5||791
1632136320000|2021-09-20 11:12:00|||||||||2
1632136350000|2021-09-20 11:12:30|1655||1654.5||1655||1654.5||88
1632136360000|2021-09-20 11:12:40|1655|1654.5|1655|1654.5|1655|1654.5|1655|1654.5|72
1632136370000|2021-09-20 11:12:50|||||||||22
1632136400000|2021-09-20 11:13:20|1654.5|1654|1654.5|1654|1654.5|1654|1654|1653.5|1983
1632136410000|2021-09-20 11:13:30|1655|1654.5|1655|1654.5|1655|1654.5|1655|1654.5|140
1632136460000|2021-09-20 11:14:20|1654.5|1654|1654|1653|1654.5|1654|1654|1653|1128
1632136490000|2021-09-20 11:14:50|||||||||431
1632136500000|2021-09-20 11:15:00|||||||||332
1632136520000|2021-09-20 11:15:20|1654.5|1653.5|1654.5|1653.5|1654.5|1654|1654.5|1653.5|966
1632136530000|2021-09-20 11:15:30|||||||||350
1632136540000|2021-09-20 11:15:40|1655|1654|1655|1654|1655|1654.5|1654.5|1654|455
1632136560000|2021-09-20 11:16:00|1654.5||1654.5||1654.5||1654.5||0
1632136570000|2021-09-20 11:16:10|1654|1653.5|1653.5|1653|1654.5|1654|1653.5|1653|495
1632136580000|2021-09-20 11:16:20|1653|1652.5|1653.5|1652.5|1653.5|1652.5|1653|1652.5|207
1632136600000|2021-09-20 11:16:40|||||||||137
1632136620000|2021-09-20 11:17:00|||||||||20
1632136660000|2021-09-20 11:17:40|1653||1653||1653||1653||669
1632136670000|2021-09-20 11:17:50|1653.5|1653|1654|1653|1654|1653|1653.5|1653|444
1632136680000|2021-09-20 11:18:00|||||||||135
1632136720000|2021-09-20 11:18:40|1653.5|1653.5|1654|1653|1654|1653.5|1653.5|1653|460
1632136730000|2021-09-20 11:18:50||1653.5||1653||1653.5||1653|337
1632136740000|2021-09-20 11:19:00|||||||||250
1632136750000|2021-09-20 11:19:10|||||||||18
1632136760000|2021-09-20 11:19:20|||||||||23
1632136810000|2021-09-20 11:20:10|||||||||179
1632136850000|2021-09-20 11:20:50|1654.5|1653.5|1655|1654|1655|1654|1654.5|1653|890
1632136870000|2021-09-20 11:21:10|1654.5|1653.5|1654.5|1653.5|1654.5|1654|1653.5|1652.5|2893
1632136880000|2021-09-20 11:21:20|1654|1653|1654|1653|1654|1653|1654|1653|220
1632136890000|2021-09-20 11:21:30|||||||||20
1632136910000|2021-09-20 11:21:50|||||||||217
1632136970000|2021-09-20 11:22:50|1653.5|1652.5|1652|1651.5|1654|1653|1652|1651|688
1632136980000|2021-09-20 11:23:00|||||||||63
1632137000000|2021-09-20 11:23:20|||||||||9
1632137010000|2021-09-20 11:23:30||1651||1651||1651||1651|116
1632137020000|2021-09-20 11:23:40|||||||||273
1632137030000|2021-09-20 11:23:50|||||||||500
1632137040000|2021-09-20 11:24:00|1651.5|1650.5|1651|1650|1652|1650.5|1651|1650|222
1632137070000|2021-09-20 11:24:30|1650.5|1649.5|1650.5|1649.5|1651|1649.5|1649.5|1649|1108
1632137080000|2021-09-20 11:24:40|1651|1650|1651|1650|1651|1650.5|1651|1650|745
1632137090000|2021-09-20 11:24:50|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1650.5|1649|1728
1632137100000|2021-09-20 11:25:00|1651|1650|1651|1650|1651|1650|1650.5|1650|694
1632137140000|2021-09-20 11:25:40|1651.5|1650.5|1651.5|1650|1651.5|1651|1651.5|1650|1555
1632137150000|2021-09-20 11:25:50|||||||||23
1632137160000|2021-09-20 11:26:00|1651||1651||1651||1651||0
1632137170000|2021-09-20 11:26:10|1650.5|1649.5|1649|1648|1650.5|1649.5|1649|1648|2174
1632137180000|2021-09-20 11:26:20|1649.5|1648.5|1650.5|1649.5|1650.5|1650|1649.5|1648.5|1443
1632137190000|2021-09-20 11:26:30|1651|1650|1651|1650|1651|1650|1651|1650|1247
1632137200000|2021-09-20 11:26:40|1650.5|1649.5|1650.5|1649|1650.5|1649.5|1650.5|1649|598
1632137210000|2021-09-20 11:26:50||1649.5||1649||1649.5||1649|0
1632137220000|2021-09-20 11:27:00||1649.5||1649||1649.5||1649|0
1632137230000|2021-09-20 11:27:10||1649.5||1649.5||1649.5||1649.5|0
1632137240000|2021-09-20 11:27:20||1649||1649||1649||1649|0
1632137250000|2021-09-20 11:27:30||1649.5||1649.5||1649.5||1649.5|3000
1632137340000|2021-09-20 11:29:00|||||||||240
1632137350000|2021-09-20 11:29:10|1651|1650|1651|1650.5|1651|1650.5|1651|1650|344
1632137360000|2021-09-20 11:29:20|1650.5|1650|1650.5|1649.5|1650.5|1650|1650.5|1649.5|216
1632137370000|2021-09-20 11:29:30|1651|1650|1651|1650.5|1651|1650.5|1651|1650|170
1632137390000|2021-09-20 11:29:50|1651.5|1651|1651.5|1651|1651.5|1651|1651|1651|1190
1632137400000|2021-09-20 11:30:00||1650.5||1650||1650.5||1650|114
1632137420000|2021-09-20 11:30:20|1650.5|1649.5|1650|1648.5|1650.5|1649.5|1649.5|1648|591
1632137430000|2021-09-20 11:30:30|1649.5|1648|1649.5|1647.5|1649.5|1648|1649.5|1647.5|172
1632137440000|2021-09-20 11:30:40|1649||1649||1649||1649||0
1632137520000|2021-09-20 11:32:00|||||||||120
1632137540000|2021-09-20 11:32:20|1648.5|1647|1648|1646|1648.5|1647|1648|1646|1959
1632137550000|2021-09-20 11:32:30||1646.5||1646.5||1646.5||1646.5|5
1632137570000|2021-09-20 11:32:50||1647||1647||1647||1647|0
1632137600000|2021-09-20 11:33:20|1648.5|1647.5|1649.5|1648|1649.5|1649|1648.5|1647|2604
1632137610000|2021-09-20 11:33:30||1648.5||1648.5||1648.5||1648.5|0
1632137630000|2021-09-20 11:33:50|1649|1649|1649|1648|1649|1649|1648.5|1648|1264
1632137660000|2021-09-20 11:34:20||1648.5||1648.5||1648.5||1648.5|0
1632137710000|2021-09-20 11:35:10|||||||||279
1632137720000|2021-09-20 11:35:20|||||||||253
1632137730000|2021-09-20 11:35:30|||||||||32
1632137740000|2021-09-20 11:35:40|1648.5|1648|1649|1647.5|1649|1648.5|1648.5|1647.5|464
1632137760000|2021-09-20 11:36:00||1648||1648||1648||1648|179
1632137780000|2021-09-20 11:36:20|||||||||455
1632137790000|2021-09-20 11:36:30|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648|1647.5|477
1632137800000|2021-09-20 11:36:40|1648|1648|1649|1648|1649|1648|1647.5|1646.5|742
1632137820000|2021-09-20 11:37:00||1648.5||1648.5||1648.5||1648.5|0
1632137840000|2021-09-20 11:37:20|||||||||152
1632137870000|2021-09-20 11:37:50|1649.5|1649|1649.5|1649|1649.5|1649|1649.5|1649|684
1632137880000|2021-09-20 11:38:00|1649|1648.5|1649|1648.5|1649|1648.5|1649|1648.5|226
1632137910000|2021-09-20 11:38:30|1649.5||1649.5||1649.5||1649.5||108
1632137960000|2021-09-20 11:39:20||1649||1649||1649||1649|134
1632137970000|2021-09-20 11:39:30|1649|1648.5|1649.5|1648.5|1649.5|1649|1649|1648.5|612
1632137980000|2021-09-20 11:39:40||1649||1649||1649||1649|0
1632138000000|2021-09-20 11:40:00|1650|1649.5|1651|1650.5|1651.5|1650.5|1650|1649.5|1574
1632138010000|2021-09-20 11:40:10|||||||||4
1632138020000|2021-09-20 11:40:20|1651.5|1651|1651.5|1651|1651.5|1651|1651.5|1650.5|146
1632138030000|2021-09-20 11:40:30|1652|1651.5|1652|1651|1652|1651.5|1652|1651|271
1632138040000|2021-09-20 11:40:40|||||||||224
1632138050000|2021-09-20 11:40:50||1651.5||1651.5||1651.5||1651.5|5
1632138080000|2021-09-20 11:41:20|1652.5|1652|1652.5|1652|1652.5|1652|1652.5|1651.5|200
1632138090000|2021-09-20 11:41:30|1652|1651.5|1652|1651|1652|1651.5|1651.5|1650|760
1632138110000|2021-09-20 11:41:50|1651.5|1650.5|1651|1650.5|1652|1650.5|1651|1650.5|1263
1632138120000|2021-09-20 11:42:00|1651.5||1651.5||1651.5||1651.5||0
1632138150000|2021-09-20 11:42:30|1652|1651|1652|1651|1652|1651|1652|1651|0
1632138160000|2021-09-20 11:42:40|1652.5|1651.5|1653.5|1652|1653.5|1652|1652.5|1651.5|744
1632138170000|2021-09-20 11:42:50|1654|1652.5|1655|1654|1655.5|1654|1653.5|1652.5|420
1632138180000|2021-09-20 11:43:00|||||||||183
1632138190000|2021-09-20 11:43:10|1655.5|1654.5|1655.5|1654.5|1656|1654.5|1655.5|1654.5|20
1632138210000|2021-09-20 11:43:30|1656|1655|1656|1655|1656|1655|1656|1655|0
1632138220000|2021-09-20 11:43:40|1656.5||1657||1657||1656.5||416
1632138240000|2021-09-20 11:44:00||1655.5||1656||1656||1655.5|0
1632138270000|2021-09-20 11:44:30|1656.5|1656.5|1656|1655.5|1656.5|1656.5|1656|1655|421
1632138290000|2021-09-20 11:44:50||1655||1655||1655||1655|175
1632138310000|2021-09-20 11:45:10|1655.5|1654.5|1655.5|1654|1655.5|1654.5|1654|1653|513
1632138320000|2021-09-20 11:45:20||1654.5||1654.5||1654.5||1654.5|0
1632138360000|2021-09-20 11:46:00|1655|1654|1655|1654|1655|1654|1655|1654|163
1632138470000|2021-09-20 11:47:50|1655.5|1654.5|1658|1656.5|1658|1656.5|1655.5|1654|1192
1632138480000|2021-09-20 11:48:00|1657.5|1657|1658|1657|1658|1657|1657.5|1657|3
1632138510000|2021-09-20 11:48:30|1658.5||1658.5||1658.5||1658.5||149
1632138520000|2021-09-20 11:48:40|1658|1657.5|1658.5|1657.5|1658.5|1657.5|1658|1657.5|0
1632138540000|2021-09-20 11:49:00|1659|1658|1659|1658|1660|1659|1659|1658|282
1632138550000|2021-09-20 11:49:10|1659.5|1659|1660|1659|1660|1659|1659.5|1658|160
1632138560000|2021-09-20 11:49:20|||||||||21
1632138600000|2021-09-20 11:50:00|1660.5|1659.5|1661|1659.5|1661.5|1660|1660|1659|970
1632138620000|2021-09-20 11:50:20|1660.5||1660.5||1660.5||1660.5||0
1632138640000|2021-09-20 11:50:40|1660|1659|1659.5|1658.5|1660.5|1659|1659.5|1658.5|697
1632138650000|2021-09-20 11:50:50|1660|1659|1660|1659|1660|1659|1660|1659|0
1632138680000|2021-09-20 11:51:20|||||||||396
1632138750000|2021-09-20 11:52:30|1659.5|1658.5|1659.5|1659|1660|1659|1659|1658|1754
1632138760000|2021-09-20 11:52:40|||||||||215
1632138770000|2021-09-20 11:52:50|1660|1659.5|1661|1659.5|1661.5|1660.5|1660|1659|1354
1632138790000|2021-09-20 11:53:10|||||||||60
1632138800000|2021-09-20 11:53:20|1660.5||1660.5||1660.5||1660.5||0
1632138830000|2021-09-20 11:53:50||1660||1660||1660||1660|0
1632138860000|2021-09-20 11:54:20|||||||||86
1632138870000|2021-09-20 11:54:30|1661|1660.5|1662.5|1661|1663|1661.5|1661|1660.5|124
1632138900000|2021-09-20 11:55:00|1663|1661.5|1663|1662|1663|1662|1663|1661.5|0
1632138910000|2021-09-20 11:55:10|1662.5|1661.5|1661|1660|1662.5|1661.5|1661|1660|1045
1632138920000|2021-09-20 11:55:20|||||||||80
1632138930000|2021-09-20 11:55:30|||||||||1
1632138940000|2021-09-20 11:55:40|1660.5|1659.5|1660|1659|1660.5|1659.5|1660|1659|128
1632138950000|2021-09-20 11:55:50|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|0
1632138960000|2021-09-20 11:56:00|||||||||70
1632138970000|2021-09-20 11:56:10|1661|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660.5|674
1632138990000|2021-09-20 11:56:30|1661|1659.5|1661|1659.5|1661|1660.5|1661|1659.5|176
1632139020000|2021-09-20 11:57:00|1661.5|1660|1661|1660|1661.5|1660.5|1661|1660|517
1632139030000|2021-09-20 11:57:10||1659.5||1659.5||1659.5||1659.5|21
1632139040000|2021-09-20 11:57:20|||||||||396
1632139060000|2021-09-20 11:57:40|1661.5|1660|1661.5|1660|1661.5|1660.5|1660|1659|1814
1632139070000|2021-09-20 11:57:50|1661||1661||1661||1661||1742
1632139100000|2021-09-20 11:58:20||1660.5||1660||1660.5||1660|1547
1632139110000|2021-09-20 11:58:30|||||||||28
1632139120000|2021-09-20 11:58:40|1661.5|1660.5|1662.5|1661.5|1662.5|1661.5|1661.5|1660.5|1612
1632139130000|2021-09-20 11:58:50|1662|1661|1661|1660|1662|1661|1661|1660|1325
1632139140000|2021-09-20 11:59:00|1661.5|1660.5|1662|1660.5|1662|1660.5|1661.5|1660.5|315
1632139150000|2021-09-20 11:59:10|1661|1660|1660.5|1659|1661|1660.5|1660.5|1659|1135
1632139160000|2021-09-20 11:59:20||1659.5||1659.5||1659.5||1659.5|260
1632139170000|2021-09-20 11:59:30|||||||||20
1632139180000|2021-09-20 11:59:40|1661|1660|1661.5|1660|1661.5|1660|1661|1660|1535
1632139190000|2021-09-20 11:59:50|1661||1661.5||1661.5||1661||0
1632139200000|2021-09-20 12:00:00|||||||||150
1632139210000|2021-09-20 12:00:10||1660.5||1660.5||1660.5||1660.5|0
1632139230000|2021-09-20 12:00:30|||||||||1
1632139240000|2021-09-20 12:00:40|1661|1660|1661|1659.5|1661.5|1660|1660.5|1659.5|571
1632139260000|2021-09-20 12:01:00|1660.5||1660.5||1660.5||1660.5||0
1632139270000|2021-09-20 12:01:10|1660|1659|1659.5|1659|1660|1659|1659.5|1658.5|567
1632139280000|2021-09-20 12:01:20||1658.5||1658.5||1658.5||1658.5|75
1632139290000|2021-09-20 12:01:30|1660|1659|1659.5|1659|1660|1659|1659.5|1659|275
1632139300000|2021-09-20 12:01:40||1658.5||1659||1659||1658.5|160
1632139310000|2021-09-20 12:01:50|1660|1659.5|1659.5|1659|1660|1659.5|1659.5|1659|313
1632139320000|2021-09-20 12:02:00||1658.5||1658.5||1658.5||1658.5|478
1632139360000|2021-09-20 12:02:40|1659|1659|1659|1658.5|1659|1659|1659|1658.5|71
1632139370000|2021-09-20 12:02:50|1659.5||1659.5||1659.5||1659.5||478
1632139470000|2021-09-20 12:04:30|1659|1658|1657|1655.5|1659.5|1658|1657|1655.5|2178
1632139480000|2021-09-20 12:04:40|1657.5|1656|1659|1658|1659|1658.5|1657.5|1656|2216
1632139490000|2021-09-20 12:04:50|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|231
1632139510000|2021-09-20 12:05:10|1657.5|1657|1657|1656|1657.5|1657|1656.5|1655.5|959
1632139520000|2021-09-20 12:05:20|1656.5|1655.5|1656.5|1655.5|1656.5|1656|1656.5|1655.5|280
1632139530000|2021-09-20 12:05:30|1656||1656.5||1656.5||1656||101
1632139560000|2021-09-20 12:06:00|1656||1656||1656||1656||159
1632139570000|2021-09-20 12:06:10||1654.5||1654.5||1654.5||1654.5|238
1632139580000|2021-09-20 12:06:20||1655||1655||1655||1655|0
1632139590000|2021-09-20 12:06:30|1656.5|1655.5|1656.5|1655.5|1656.5|1656|1656.5|1655.5|1392
1632139600000|2021-09-20 12:06:40|1656|1655|1656|1655|1656|1655|1656|1655|281
1632139620000|2021-09-20 12:07:00|||||||||79
1632139660000|2021-09-20 12:07:40|||||||||111
1632139680000|2021-09-20 12:08:00|1655|1654.5|1655.5|1655|1656|1655|1655|1654.5|552
1632139710000|2021-09-20 12:08:30|1655|1654.5|1655.5|1654.5|1656|1655|1655|1654|1601
1632139730000|2021-09-20 12:08:50|1655|1654|1654.5|1654|1655|1654|1654.5|1654|407
1632139740000|2021-09-20 12:09:00|1655|1654.5|1654.5|1654|1656.5|1656|1654.5|1654|6029
1632139750000|2021-09-20 12:09:10||1653.5||1653.5||1653.5||1653|360
1632139760000|2021-09-20 12:09:20||1654||1653.5||1654||1653.5|90
1632139780000|2021-09-20 12:09:40|1654|1653|1653|1652|1654|1653|1653|1651|401
1632139790000|2021-09-20 12:09:50|||||||||17
1632139800000|2021-09-20 12:10:00|1652.5||1652.5||1652.5||1652.5||95
1632139810000|2021-09-20 12:10:10|1653||1652.5||1653||1652.5||0
1632139830000|2021-09-20 12:10:30|1652|1651.5|1651.5|1650.5|1652|1651.5|1651|1650|959
1632139840000|2021-09-20 12:10:40|1651|1651|1651|1650.5|1651|1651|1651|1650.5|389
1632139860000|2021-09-20 12:11:00|1650.5|1650|1651.5|1651|1651.5|1651|1650.5|1650|806
1632139870000|2021-09-20 12:11:10||1650.5||1650.5||1651||1650.5|317
1632139880000|2021-09-20 12:11:20||1651||1651||1651||1651|0
1632139890000|2021-09-20 12:11:30|1651|1650.5|1651|1650.5|1651.5|1650.5|1651|1650|731
1632139910000|2021-09-20 12:11:50|||||||||625
1632139920000|2021-09-20 12:12:00|1650.5|1650|1651|1650.5|1651.5|1651|1650.5|1650|1340
1632139950000|2021-09-20 12:12:30|1651.5|1651|1651.5|1650.5|1652|1651.5|1651.5|1650.5|2593
1632139970000|2021-09-20 12:12:50|1652|1651|1652|1651.5|1652|1651.5|1652|1651|298
1632139980000|2021-09-20 12:13:00|||||||||100
1632140000000|2021-09-20 12:13:20|||||||||7
1632140010000|2021-09-20 12:13:30|1652.5|1652|1652.5|1651.5|1653|1652|1652.5|1651.5|1539
1632140040000|2021-09-20 12:14:00|1652|1651|1654|1652.5|1654|1652.5|1651.5|1651|1795
1632140050000|2021-09-20 12:14:10|1654.5|1653|1655|1653.5|1655|1653.5|1654.5|1653|0
1632140060000|2021-09-20 12:14:20|1654.5|1653|1654.5|1653.5|1655|1653.5|1654|1653|199
1632140070000|2021-09-20 12:14:30|1655||1655||1655||1655||0
1632140080000|2021-09-20 12:14:40||1654||1654.5||1654.5||1654|132
1632140090000|2021-09-20 12:14:50|1655.5||1655.5||1655.5||1655.5||145
1632140120000|2021-09-20 12:15:20|1656|1655|1656|1655|1656|1655|1655.5|1655|242
1632140130000|2021-09-20 12:15:30|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|167
1632140150000|2021-09-20 12:15:50|||||||||291
1632140160000|2021-09-20 12:16:00|1656|1656|1655.5|1655|1656|1656|1655.5|1655|729
1632140170000|2021-09-20 12:16:10|1656||1656||1656||1656||1
1632140180000|2021-09-20 12:16:20|1656.5|1655.5|1656.5|1655.5|1657|1656.5|1656.5|1655|465
1632140200000|2021-09-20 12:16:40|1657|1656|1656.5|1655.5|1657|1656|1656.5|1655.5|90
1632140220000|2021-09-20 12:17:00|1656|1655|1656|1655|1656|1655.5|1656|1655|311
1632140230000|2021-09-20 12:17:10||1655.5||1655||1655.5||1655|77
1632140240000|2021-09-20 12:17:20||1655.5||1655.5||1655.5||1655.5|0
1632140250000|2021-09-20 12:17:30||1655||1655||1655||1655|181
1632140260000|2021-09-20 12:17:40|1655.5|1654.5|1656.5|1655|1656.5|1655|1655.5|1654.5|1092
1632140270000|2021-09-20 12:17:50|1656||1656||1656.5||1656||0
1632140280000|2021-09-20 12:18:00|1656.5||1656.5||1656.5||1656.5||132
1632140300000|2021-09-20 12:18:20|1656||1656||1656||1656||0
1632140320000|2021-09-20 12:18:40|||||||||121
1632140330000|2021-09-20 12:18:50|||||||||573
1632140340000|2021-09-20 12:19:00||1655.5||1655.5||1655.5||1655.5|0
1632140390000|2021-09-20 12:19:50|||||||||231
1632140400000|2021-09-20 12:20:00|1656.5|1656|1656.5|1655.5|1657|1656|1656.5|1655.5|702
1632140420000|2021-09-20 12:20:20|1656|1655|1656|1655|1656|1655|1656|1655|539
1632140430000|2021-09-20 12:20:30|||||||||250
1632140440000|2021-09-20 12:20:40|1655.5||1655.5||1656||1655.5||501
1632140460000|2021-09-20 12:21:00|||||||||82
1632140510000|2021-09-20 12:21:50|1655|1654.5|1654.5|1654|1655|1654.5|1654.5|1654|1539
1632140530000|2021-09-20 12:22:10|||||||||179
1632140550000|2021-09-20 12:22:30|1655|1654.5|1655|1654.5|1655|1654.5|1655|1654.5|666
1632140560000|2021-09-20 12:22:40||1654||1654||1654||1654|193
1632140580000|2021-09-20 12:23:00|1654.5|1653.5|1654.5|1654|1654.5|1654|1654.5|1653.5|134
1632140590000|2021-09-20 12:23:10|1654|1653.5|1654|1653.5|1654|1653.5|1653.5|1652.5|764
1632140640000|2021-09-20 12:24:00|1653.5|1653|1654|1653.5|1654.5|1653.5|1653.5|1652.5|1119
1632140680000|2021-09-20 12:24:40|1654.5|1654|1656|1655|1656|1655|1654.5|1654|2223
1632140690000|2021-09-20 12:24:50|||||||||71
1632140700000|2021-09-20 12:25:00|1655.5||1655.5||1655.5||1655.5||333
1632140710000|2021-09-20 12:25:10||1654.5||1654.5||1654.5||1654.5|1698
1632140720000|2021-09-20 12:25:20|||||||||299
1632140750000|2021-09-20 12:25:50|||||||||89
1632140790000|2021-09-20 12:26:30|||||||||6
1632140850000|2021-09-20 12:27:30||1655||1655||1655||1655|276
1632140870000|2021-09-20 12:27:50||1654.5||1654.5||1655||1654.5|341
1632140910000|2021-09-20 12:28:30|||||||||22
1632140930000|2021-09-20 12:28:50|1655|1655|1655.5|1655|1655.5|1655|1655|1655|285
1632140940000|2021-09-20 12:29:00|1656||1656||1656||1655.5||206
1632140950000|2021-09-20 12:29:10||1655.5||1655.5||1655.5||1655.5|0
1632140960000|2021-09-20 12:29:20|1656.5|1656|1657|1656|1657|1656|1656.5|1656|760
1632140990000|2021-09-20 12:29:50|||||||||35
1632141000000|2021-09-20 12:30:00|1657.5|1655.5|1656.5|1655.5|1657.5|1655.5|1656.5|1655.5|1238
1632141010000|2021-09-20 12:30:10|1656|1655|1655.5|1655|1656|1655|1655.5|1655|679
1632141020000|2021-09-20 12:30:20|||||||||116
1632141030000|2021-09-20 12:30:30|1656|1655.5|1656.5|1656|1657|1656|1656|1655.5|804
1632141050000|2021-09-20 12:30:50|1656|1655.5|1656|1655|1656|1655.5|1656|1655|318
1632141060000|2021-09-20 12:31:00||1655.5||1655||1655.5||1655|100
1632141070000|2021-09-20 12:31:10|||||||||33
1632141090000|2021-09-20 12:31:30|1655.5|1654.5|1655|1654|1655.5|1654.5|1655|1654|785
1632141110000|2021-09-20 12:31:50|||||||||23
1632141120000|2021-09-20 12:32:00|1654.5||1655||1655||1654.5||260
1632141130000|2021-09-20 12:32:10|||||||||22
1632141150000|2021-09-20 12:32:30|1654.5|1653.5|1654.5|1653.5|1655|1654|1653.5|1652.5|1436
1632141160000|2021-09-20 12:32:40|1655||1655||1655||1655||179
1632141210000|2021-09-20 12:33:30|1654.5|1653|1653|1652|1654.5|1653|1652|1651|2702
1632141250000|2021-09-20 12:34:10|||||||||1761
1632141270000|2021-09-20 12:34:30|1652.5|1651.5|1652|1651|1653|1651.5|1651.5|1650.5|1959
1632141280000|2021-09-20 12:34:40||1651.5||1651||1651.5||1651|72
1632141300000|2021-09-20 12:35:00|1651.5|1650|1649|1648|1651.5|1650|1649|1648|6209
1632141310000|2021-09-20 12:35:10|1648.5|1647.5|1648|1647|1648.5|1647.5|1647.5|1646|986
1632141320000|2021-09-20 12:35:20|1647.5|1646.5|1647|1646|1648|1646.5|1647|1646|136
1632141330000|2021-09-20 12:35:30|1646.5|1645.5|1646|1645|1646.5|1645.5|1646|1645|96
1632141340000|2021-09-20 12:35:40||1644.5||1644||1644.5||1644|0
1632141350000|2021-09-20 12:35:50|||||||||52
1632141360000|2021-09-20 12:36:00|1645|1644.5|1646|1644.5|1646|1645.5|1645|1644.5|3361
1632141410000|2021-09-20 12:36:50|1645.5|1645|1645.5|1644.5|1645.5|1645|1645|1644.5|2877
1632141420000|2021-09-20 12:37:00|1645|1644|1643|1641.5|1645.5|1644|1643|1641.5|1163
1632141430000|2021-09-20 12:37:10|1642.5|1642|1644|1643|1644|1643|1641.5|1641|7524
1632141440000|2021-09-20 12:37:20|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|1643|1642.5|481
1632141460000|2021-09-20 12:37:40|1643|1642|1642.5|1641.5|1643.5|1642|1642|1640|1501
1632141470000|2021-09-20 12:37:50|1642|1641|1642.5|1641.5|1642.5|1641.5|1641.5|1641|606
1632141480000|2021-09-20 12:38:00|1643|1642|1642.5|1642|1643.5|1642|1642|1641.5|2710
1632141490000|2021-09-20 12:38:10|1643|1642.5|1644.5|1643.5|1644.5|1643.5|1642.5|1642|3815
1632141500000|2021-09-20 12:38:20|1644|1643|1643|1642|1644|1643|1643|1642|565
1632141510000|2021-09-20 12:38:30|1642.5|1641.5|1641.5|1640.5|1642.5|1641.5|1641.5|1640.5|1004
1632141520000|2021-09-20 12:38:40|1642|1641|1643.5|1642.5|1643.5|1642.5|1642|1640.5|368
1632141530000|2021-09-20 12:38:50|1643|1642|1641.5|1640.5|1643|1642|1641.5|1640.5|204
1632141540000|2021-09-20 12:39:00|1642|1641|1642|1641|1643|1642|1642|1641|762
1632141550000|2021-09-20 12:39:10|1642.5|1641.5|1643.5|1642|1643.5|1642|1642.5|1641.5|94
1632141560000|2021-09-20 12:39:20|1643|1641.5|1642.5|1641|1643|1642|1642.5|1641|549
1632141570000|2021-09-20 12:39:30|||||||||15
1632141600000|2021-09-20 12:40:00|1642|1640.5|1642.5|1641|1644|1643|1641.5|1640.5|2845
1632141610000|2021-09-20 12:40:10|1642|1640.5|1642|1640.5|1642|1641|1641|1640|3085
1632141620000|2021-09-20 12:40:20|||||||||689
1632141630000|2021-09-20 12:40:30|1642.5|1641|1642.5|1641.5|1642.5|1641.5|1642|1641|1037
1632141660000|2021-09-20 12:41:00|1642|1641|1641|1640|1642.5|1641|1641|1640|1845
1632141670000|2021-09-20 12:41:10|1641.5|1640.5|1640.5|1639.5|1642|1640.5|1640|1639|1991
1632141710000|2021-09-20 12:41:50|1640|1640|1639|1638|1640.5|1640|1639|1638|750
1632141720000|2021-09-20 12:42:00|1638.5||1639||1639||1638.5||0
1632141740000|2021-09-20 12:42:20|1639.5|1638.5|1640|1639|1640.5|1640|1639.5|1638.5|2690
1632141750000|2021-09-20 12:42:30|1639.5|1638.5|1638.5|1637.5|1640|1638.5|1637.5|1635.5|1060
1632141760000|2021-09-20 12:42:40|||||||||17
1632141780000|2021-09-20 12:43:00|||||||||153
1632141880000|2021-09-20 12:44:40|1638|1637|1638.5|1638|1639|1638|1638|1637|4661
1632141890000|2021-09-20 12:44:50|1639|1638.5|1639.5|1638.5|1641|1640|1639|1638|2903
1632141900000|2021-09-20 12:45:00|1640|1639|1640|1638.5|1640.5|1640|1640|1638.5|1236
1632141910000|2021-09-20 12:45:10|||||||||217
1632141920000|2021-09-20 12:45:20|1640.5|1639|1640.5|1639|1640.5|1639|1640.5|1639|0
1632141930000|2021-09-20 12:45:30|1640||1640.5||1640.5||1640||337
1632141940000|2021-09-20 12:45:40|1641|1639.5|1641|1639.5|1641.5|1641|1640.5|1639.5|5783
1632141950000|2021-09-20 12:45:50|||||||||4
1632141960000|2021-09-20 12:46:00||1640||1640||1640||1640|0
1632141970000|2021-09-20 12:46:10|1641.5|1640.5|1642|1641|1642|1641|1641.5|1640|1318
1632141980000|2021-09-20 12:46:20||1640.5||1640.5||1640.5||1640.5|0
1632142000000|2021-09-20 12:46:40||1641||1641||1641||1641|0
1632142010000|2021-09-20 12:46:50|1643|1641.5|1643.5|1642|1643.5|1642|1643|1641.5|1130
1632142020000|2021-09-20 12:47:00|||||||||660
1632142080000|2021-09-20 12:48:00|||||||||348
1632142090000|2021-09-20 12:48:10|||||||||6
1632142110000|2021-09-20 12:48:30|||||||||22
1632142140000|2021-09-20 12:49:00|||||||||298
1632142150000|2021-09-20 12:49:10|1644|1642.5|1644|1643|1644|1643.5|1643.5|1642.5|682
1632142180000|2021-09-20 12:49:40|1643.5|1642.5|1643.5|1642|1643.5|1642.5|1643|1642|671
1632142210000|2021-09-20 12:50:10|||||||||120
1632142260000|2021-09-20 12:51:00|1644|1642.5|1647|1645|1647|1645|1644|1642.5|3211
1632142280000|2021-09-20 12:51:20|1647.5|1645.5|1647.5|1646|1647.5|1646|1647.5|1645.5|83
1632142340000|2021-09-20 12:52:20|1647|1646.5|1646.5|1645|1647|1646.5|1646.5|1645|2824
1632142370000|2021-09-20 12:52:50|||||||||442
1632142380000|2021-09-20 12:53:00|1646|1644.5|1644.5|1643|1646|1644.5|1644.5|1642.5|1075
1632142390000|2021-09-20 12:53:10||1642.5||1642.5||1642.5||1642.5|21
1632142400000|2021-09-20 12:53:20|||||||||27
1632142460000|2021-09-20 12:54:20|||||||||155
1632142480000|2021-09-20 12:54:40||1643||1642.5||1643||1642.5|6
1632142500000|2021-09-20 12:55:00|||||||||932
1632142520000|2021-09-20 12:55:20|||||||||100
1632142530000|2021-09-20 12:55:30||1643||1643||1643||1643|51
1632142570000|2021-09-20 12:56:10|1644|1642.5|1642.5|1641|1644|1642.5|1642.5|1641|1338
1632142620000|2021-09-20 12:57:00|1642|1640.5|1641.5|1640|1642|1640.5|1641.5|1640|372
1632142630000|2021-09-20 12:57:10|||||||||12
1632142650000|2021-09-20 12:57:30||1640.5||1640||1640.5||1640|0
1632142660000|2021-09-20 12:57:40|1642|1640.5|1642.5|1641.5|1642.5|1641.5|1642|1640.5|583
1632142670000|2021-09-20 12:57:50|||||||||3
1632142680000|2021-09-20 12:58:00|1643|1642|1644|1642|1644.5|1643.5|1643|1641.5|1023
1632142690000|2021-09-20 12:58:10|1644.5|1642.5|1644.5|1643.5|1644.5|1643.5|1644.5|1642.5|1
1632142700000|2021-09-20 12:58:20|1644|1643|1644|1642.5|1644|1643|1643|1641.5|334
1632142720000|2021-09-20 12:58:40|1643.5||1643.5||1644||1643.5||0
1632142780000|2021-09-20 12:59:40|1643|1642|1644|1642|1644|1642.5|1643|1641.5|321
1632142790000|2021-09-20 12:59:50|||||||||6
1632142800000|2021-09-20 13:00:00|||||||||20
1632142810000|2021-09-20 13:00:10|1643.5||1643.5||1643.5||1643.5||0
1632142820000|2021-09-20 13:00:20|1643||1643||1643||1643||0
1632142850000|2021-09-20 13:00:50|1642.5|1641.5|1642|1641|1642.5|1641.5|1642|1640.5|714
1632142860000|2021-09-20 13:01:00|||||||||113
1632142880000|2021-09-20 13:01:20|1641.5|1640.5|1641|1640|1641.5|1640.5|1641|1640|619
1632142890000|2021-09-20 13:01:30|||||||||237
1632142920000|2021-09-20 13:02:00|1641.5|1640.5|1642|1640.5|1642|1641|1641.5|1640.5|1112
1632142930000|2021-09-20 13:02:10|||||||||18
1632142950000|2021-09-20 13:02:30|1641.5|1640|1641|1640|1641.5|1640.5|1641|1640|631
1632142960000|2021-09-20 13:02:40|1640.5|1639.5|1640.5|1639|1641|1639.5|1639|1638|1319
1632142970000|2021-09-20 13:02:50||1639.5||1639.5||1639.5||1639.5|0
1632142980000|2021-09-20 13:03:00|1641|1640|1641|1640|1641|1640|1641|1640|115
1632143000000|2021-09-20 13:03:20|||||||||2
1632143030000|2021-09-20 13:03:50|||||||||205
1632143050000|2021-09-20 13:04:10|1640.5|1639.5|1640.5|1640|1640.5|1640|1640|1639.5|745
1632143060000|2021-09-20 13:04:20|1641||1641||1641||1641||257
1632143070000|2021-09-20 13:04:30|1641.5|1640.5|1642.5|1641|1643|1641|1641.5|1640.5|270
1632143080000|2021-09-20 13:04:40|1642||1643||1643||1642||0
1632143120000|2021-09-20 13:05:20|1642.5||1642.5||1642.5||1642.5||66
1632143130000|2021-09-20 13:05:30|1642|1640.5|1640|1639|1642|1640.5|1640|1639|855
1632143150000|2021-09-20 13:05:50|1640.5|1639.5|1641|1640|1641|1640|1640|1639|928
1632143170000|2021-09-20 13:06:10|1641.5|1640.5|1642|1640.5|1642|1640.5|1641|1640|270
1632143190000|2021-09-20 13:06:30|1641.5|1641|1641|1640|1641.5|1641|1640.5|1640|261
1632143200000|2021-09-20 13:06:40|1641.5|1640.5|1641.5|1640.5|1641.5|1640.5|1641.5|1640.5|90
1632143210000|2021-09-20 13:06:50||1640||1640.5||1640.5||1640|0
1632143230000|2021-09-20 13:07:10|1641|1641|1641.5|1640.5|1641.5|1641|1640.5|1640|1744
1632143240000|2021-09-20 13:07:20|1641|1640|1641|1640|1641.5|1640|1641|1640|68
1632143250000|2021-09-20 13:07:30|1641.5|1640.5|1641|1640|1641.5|1641|1641|1640|765
1632143260000|2021-09-20 13:07:40|1641.5|1640.5|1642.5|1640.5|1642.5|1640.5|1641.5|1640.5|279
1632143270000|2021-09-20 13:07:50|1643|1641|1642.5|1640.5|1643|1641.5|1642|1640.5|627
1632143280000|2021-09-20 13:08:00||1641||1641||1641||1640.5|0
1632143290000|2021-09-20 13:08:10|1642||1642||1642||1642||5
1632143400000|2021-09-20 13:10:00|1642.5|1641.5|1643|1642|1643|1642|1642.5|1641.5|676
1632143430000|2021-09-20 13:10:30|1642.5|1641.5|1642.5|1641.5|1642.5|1641.5|1642.5|1641.5|186
1632143440000|2021-09-20 13:10:40|1643|1642|1643|1642.5|1644|1643|1643|1642|774
1632143450000|2021-09-20 13:10:50|1642.5|1642|1643|1642|1643|1642|1642.5|1642|287
1632143460000|2021-09-20 13:11:00|1642.5|1641.5|1643|1642|1643|1642|1642|1641.5|317
1632143470000|2021-09-20 13:11:10|||||||||557
1632143480000|2021-09-20 13:11:20|||||||||22
1632143490000|2021-09-20 13:11:30|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|355
1632143520000|2021-09-20 13:12:00|1644|1643|1645|1644|1645|1644.5|1644|1642.5|1453
1632143540000|2021-09-20 13:12:20|1645.5|1644.5|1646|1645|1646|1645|1645.5|1644.5|887
1632143550000|2021-09-20 13:12:30|1646.5|1645.5|1646|1645|1646.5|1645.5|1646|1645|240
1632143570000|2021-09-20 13:12:50|1645.5|1644.5|1645|1643.5|1645.5|1644.5|1643.5|1642.5|3345
1632143580000|2021-09-20 13:13:00|1644.5|1644|1645.5|1644.5|1646|1645|1644.5|1644|2589
1632143600000|2021-09-20 13:13:20|1645|1644|1645.5|1644.5|1645.5|1644.5|1644.5|1643.5|1117
1632143610000|2021-09-20 13:13:30|1646|1645|1646|1645|1646|1645.5|1645.5|1645|5293
1632143640000|2021-09-20 13:14:00|||||||||663
1632143690000|2021-09-20 13:14:50|1646.5|1645.5|1647|1645.5|1647.5|1646.5|1646.5|1645.5|3825
1632143700000|2021-09-20 13:15:00|1647.5|1646|1648|1647|1648.5|1647|1647.5|1646|462
1632143740000|2021-09-20 13:15:40|||||||||21
1632143750000|2021-09-20 13:15:50||1647.5||1647||1647.5||1647|372
1632143760000|2021-09-20 13:16:00|1647.5|1646.5|1646.5|1645.5|1648|1646.5|1646.5|1645.5|2361
1632143770000|2021-09-20 13:16:10||1646||1645.5||1646||1645.5|218
1632143780000|2021-09-20 13:16:20|||||||||1275
1632143830000|2021-09-20 13:17:10|||||||||174
1632143840000|2021-09-20 13:17:20|||||||||79
1632143870000|2021-09-20 13:17:50|1646|1645|1646.5|1645.5|1646.5|1645.5|1645.5|1645|929
1632143880000|2021-09-20 13:18:00|1646|1645|1646|1645|1646|1645|1646|1645|124
1632143890000|2021-09-20 13:18:10|1645.5|1644.5|1645|1644.5|1645.5|1645|1645|1644.5|1430
1632143900000|2021-09-20 13:18:20|1645.5|1645|1645.5|1644.5|1645.5|1645|1645.5|1644.5|109
1632143910000|2021-09-20 13:18:30|1646|1645|1646|1645|1646|1645.5|1646|1645|1070
1632143940000|2021-09-20 13:19:00|1646.5|1645.5|1646.5|1645.5|1646.5|1646|1646|1645.5|1958
1632143950000|2021-09-20 13:19:10|1646|1645|1646|1645|1646|1645.5|1646|1645|438
1632143980000|2021-09-20 13:19:40|1645.5|1644.5|1645|1644.5|1646|1644.5|1645|1644|1174
1632143990000|2021-09-20 13:19:50||1644||1644||1644||1644|110
1632144000000|2021-09-20 13:20:00|1645.5|1644.5|1645.5|1645|1646|1645|1645.5|1644.5|712
1632144010000|2021-09-20 13:20:10||1644.5||1645||1645||1644.5|399
1632144030000|2021-09-20 13:20:30|1646|1645.5|1646|1645.5|1646|1645.5|1646|1645.5|421
1632144040000|2021-09-20 13:20:40|1646.5|1646|1646|1645.5|1646.5|1646|1646|1645.5|1073
1632144060000|2021-09-20 13:21:00||1645||1645||1645||1645|417
1632144080000|2021-09-20 13:21:20|||||||||8
1632144090000|2021-09-20 13:21:30|1646.5|1645.5|1646.5|1645.5|1646.5|1646|1646.5|1645.5|591
1632144100000|2021-09-20 13:21:40|1646|1645|1645|1644|1646.5|1645|1645|1643.5|4073
1632144120000|2021-09-20 13:22:00|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|1169
1632144130000|2021-09-20 13:22:10|||||||||2
1632144170000|2021-09-20 13:22:50|||||||||500
1632144190000|2021-09-20 13:23:10|1644|1643|1643|1641.5|1644.5|1643|1642|1640.5|1348
1632144200000|2021-09-20 13:23:20|1643.5|1642|1644|1643|1644|1643|1643|1642|1062
1632144220000|2021-09-20 13:23:40|1644.5|1643.5|1644|1643|1644.5|1643.5|1644|1643|739
1632144280000|2021-09-20 13:24:40|1643.5|1643.5|1645|1644|1645|1644|1643.5|1642|765
1632144290000|2021-09-20 13:24:50|1645.5|1644.5|1647|1645|1647|1645.5|1645.5|1644.5|1343
1632144300000|2021-09-20 13:25:00|1647.5|1645.5|1647.5|1646|1647.5|1646|1647|1645.5|101
1632144310000|2021-09-20 13:25:10|1647|1645.5|1645.5|1644.5|1647|1646|1645.5|1644.5|660
1632144340000|2021-09-20 13:25:40|1646|1645|1646|1645|1646|1645.5|1646|1645|411
1632144350000|2021-09-20 13:25:50|1645.5|1644.5|1646|1645|1646|1645|1645.5|1644.5|169
1632144360000|2021-09-20 13:26:00|1646.5|1645.5|1647.5|1646|1647.5|1646|1646.5|1645|293
1632144370000|2021-09-20 13:26:10|1647||1647.5||1647.5||1647||3
1632144400000|2021-09-20 13:26:40|||||||||1
1632144440000|2021-09-20 13:27:20|1648|1646.5|1648|1647|1649.5|1648|1647.5|1646.5|2831
1632144450000|2021-09-20 13:27:30|1647.5|1647.5|1648|1647|1648|1647.5|1647.5|1646.5|360
1632144460000|2021-09-20 13:27:40|1647.5|1646.5|1646.5|1645|1647.5|1646.5|1646.5|1645|797
1632144480000|2021-09-20 13:28:00|1647|1645.5|1648|1647|1648|1647|1647|1645.5|884
1632144490000|2021-09-20 13:28:10|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|97
1632144500000|2021-09-20 13:28:20||1646||1646.5||1646.5||1646|0
1632144510000|2021-09-20 13:28:30||1646||1646||1646||1646|34
1632144560000|2021-09-20 13:29:20|1647|1645.5|1645.5|1644.5|1647|1645.5|1645.5|1644.5|432
1632144570000|2021-09-20 13:29:30||1645||1645||1645||1645|0
1632144580000|2021-09-20 13:29:40|1646|1645.5|1645.5|1645|1646.5|1645.5|1645.5|1645|928
1632144590000|2021-09-20 13:29:50|1646|1645.5|1646.5|1645|1646.5|1646|1646|1645|612
1632144600000|2021-09-20 13:30:00|1646|1644.5|1644|1643|1646|1645|1644|1642.5|560
1632144610000|2021-09-20 13:30:10|1644.5|1643.5|1645|1644|1645|1644.5|1644|1643|1539
1632144620000|2021-09-20 13:30:20||1644.5||1644||1644.5||1644|96
1632144640000|2021-09-20 13:30:40|1644.5|1643.5|1644.5|1643|1644.5|1643.5|1644|1642.5|762
1632144660000|2021-09-20 13:31:00|1644|1643.5|1644|1643|1644.5|1643.5|1644|1643|341
1632144670000|2021-09-20 13:31:10|1644.5|1643.5|1645|1643.5|1645.5|1644.5|1644|1643|3686
1632144680000|2021-09-20 13:31:20|1644.5||1644.5||1644.5||1644.5||127
1632144690000|2021-09-20 13:31:30|1645|1643|1645|1643.5|1645|1643.5|1644.5|1643|295
1632144700000|2021-09-20 13:31:40|1644.5|1644|1645|1643.5|1645|1644|1644.5|1643.5|223
1632144710000|2021-09-20 13:31:50||1644||1644||1644||1644|0
1632144720000|2021-09-20 13:32:00|1645.5|1644.5|1646.5|1646|1646.5|1646|1645|1644|1386
1632144730000|2021-09-20 13:32:10||1645.5||1646||1646||1645.5|115
1632144740000|2021-09-20 13:32:20|1646|1645.5|1646.5|1645.5|1646.5|1646|1646|1645|653
1632144750000|2021-09-20 13:32:30|1646||1646.5||1646.5||1646||1352
1632144760000|2021-09-20 13:32:40|1647|1646|1648|1647|1648|1647|1647|1645.5|1756
1632144770000|2021-09-20 13:32:50||1647.5||1647.5||1647.5||1647|716
1632144780000|2021-09-20 13:33:00|1647.5|1647|1646.5|1645.5|1647.5|1647|1645.5|1644.5|2281
1632144790000|2021-09-20 13:33:10|1646|1645|1645.5|1644|1646.5|1645|1645.5|1643.5|1472
1632144800000|2021-09-20 13:33:20||1644.5||1644.5||1644.5||1644.5|1374
1632144810000|2021-09-20 13:33:30|1646|1645|1646.5|1645.5|1648|1647|1646|1644.5|3330
1632144820000|2021-09-20 13:33:40||1646||1646||1646||1646|0
1632144830000|2021-09-20 13:33:50|1647.5|1646.5|1647|1646.5|1647.5|1646.5|1647|1646|353
1632144840000|2021-09-20 13:34:00||1646||1646||1646.5||1646|353
1632144850000|2021-09-20 13:34:10|1647.5|1646.5|1647.5|1647|1647.5|1647|1647.5|1646.5|1195
1632144860000|2021-09-20 13:34:20|1647|1646.5|1646|1645|1647.5|1646.5|1645.5|1645|804
1632144870000|2021-09-20 13:34:30|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|128
1632144890000|2021-09-20 13:34:50|||||||||100
1632144900000|2021-09-20 13:35:00|1645|1644|1645|1644|1645.5|1645|1644.5|1643.5|1847
1632144910000|2021-09-20 13:35:10|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|47
1632144920000|2021-09-20 13:35:20||1644||1645||1645||1644|775
1632144930000|2021-09-20 13:35:30|1646|1645.5|1646|1645|1646.5|1645.5|1645.5|1645|795
1632144950000|2021-09-20 13:35:50|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645|1644|744
1632144960000|2021-09-20 13:36:00|1645|1644|1644|1643|1645|1644|1644|1642.5|166
1632144970000|2021-09-20 13:36:10|1643.5|1642.5|1644|1643|1644|1643|1643|1642.5|234
1632144980000|2021-09-20 13:36:20|1643.5|1643.5|1644|1642.5|1644|1643.5|1643.5|1642|654
1632145000000|2021-09-20 13:36:40|1643.5|1642|1643.5|1642.5|1643.5|1642.5|1643|1641.5|385
1632145010000|2021-09-20 13:36:50|||||||||121
1632145030000|2021-09-20 13:37:10|1644|1643|1644.5|1643|1645|1643.5|1643.5|1643|2298
1632145040000|2021-09-20 13:37:20|1645|1643.5|1645|1644|1645|1644|1645|1643.5|426
1632145050000|2021-09-20 13:37:30|1645.5|1644.5|1645.5|1644|1645.5|1644.5|1645.5|1644|0
1632145060000|2021-09-20 13:37:40|1646|1645|1646|1645|1646|1645|1646|1645|1036
1632145080000|2021-09-20 13:38:00|1646.5|1645.5|1646.5|1645|1647|1646|1646.5|1645|933
1632145090000|2021-09-20 13:38:10|1646|1645.5|1645.5|1644|1647|1645.5|1645.5|1644|1342
1632145100000|2021-09-20 13:38:20|1645||1644.5||1645||1644.5||844
1632145110000|2021-09-20 13:38:30|1645||1645||1645||1645||16
1632145120000|2021-09-20 13:38:40|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|310
1632145140000|2021-09-20 13:39:00||1645||1644.5||1645||1644.5|534
1632145150000|2021-09-20 13:39:10|1646|1645|1645.5|1644.5|1646|1645|1645.5|1644.5|54
1632145160000|2021-09-20 13:39:20|||||||||13
1632145170000|2021-09-20 13:39:30||1645||1644.5||1645||1644.5|1260
1632145180000|2021-09-20 13:39:40|1646|1645|1646|1645|1646|1645|1645.5|1645|387
1632145200000|2021-09-20 13:40:00|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|504
1632145220000|2021-09-20 13:40:20|1645||1645||1645.5||1645||329
1632145230000|2021-09-20 13:40:30|||||||||151
1632145240000|2021-09-20 13:40:40|1645.5|1644|1646|1645.5|1646|1645.5|1645|1644|1086
1632145250000|2021-09-20 13:40:50|1647|1646|1647|1646|1647.5|1646|1646|1645.5|300
1632145260000|2021-09-20 13:41:00|1647.5|1646.5|1648|1646.5|1648|1646.5|1647.5|1646.5|204
1632145270000|2021-09-20 13:41:10|1647.5|1646|1647|1646|1647.5|1646|1647|1646|621
1632145320000|2021-09-20 13:42:00||1646.5||1646.5||1646.5||1646.5|0
1632145330000|2021-09-20 13:42:10|1646.5|1646|1647|1646.5|1647|1646.5|1646.5|1646|660
1632145340000|2021-09-20 13:42:20|1647.5|1647|1647.5|1647|1647.5|1647|1647.5|1647|181
1632145350000|2021-09-20 13:42:30|1648|1647.5|1647.5|1646.5|1648|1647.5|1647.5|1646.5|2182
1632145360000|2021-09-20 13:42:40|||||||||150
1632145380000|2021-09-20 13:43:00|||||||||100
1632145390000|2021-09-20 13:43:10|||||||||556
1632145430000|2021-09-20 13:43:50|||||||||124
1632145440000|2021-09-20 13:44:00|1647|1646|1647.5|1646.5|1647.5|1646.5|1646.5|1646|2374
1632145460000|2021-09-20 13:44:20|||||||||96
1632145470000|2021-09-20 13:44:30||1647||1646.5||1647||1646.5|25
1632145480000|2021-09-20 13:44:40|1648|1647|1650|1648.5|1650|1648.5|1647.5|1647|1514
1632145490000|2021-09-20 13:44:50|1649.5|1649|1649|1648|1650|1649|1648|1647.5|1948
1632145500000|2021-09-20 13:45:00|1648.5|1647.5|1648.5|1647|1648.5|1647.5|1648.5|1647|171
1632145550000|2021-09-20 13:45:50|1648|1646.5|1647.5|1646|1648|1646.5|1647.5|1646|304
1632145560000|2021-09-20 13:46:00|1646.5|1646.5|1647|1646|1647.5|1646.5|1646.5|1645.5|1115
1632145570000|2021-09-20 13:46:10|1646.5|1646.5|1646.5|1645.5|1646.5|1646.5|1646.5|1645.5|100
1632145580000|2021-09-20 13:46:20|1647|1646|1647|1646|1647|1646|1647|1646|0
1632145590000|2021-09-20 13:46:30|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|0
1632145600000|2021-09-20 13:46:40|1647|1646|1647|1646|1648|1647|1647|1645.5|4605
1632145620000|2021-09-20 13:47:00|1646.5|1645.5|1646|1645|1646.5|1645.5|1646|1645|350
1632145630000|2021-09-20 13:47:10|1645.5|1644.5|1645|1644|1646|1644.5|1644.5|1643.5|378
1632145660000|2021-09-20 13:47:40|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|158
1632145670000|2021-09-20 13:47:50|1644||1644.5||1644.5||1644||195
1632145680000|2021-09-20 13:48:00|1645|1644|1645|1644|1645|1644|1645|1644|325
1632145690000|2021-09-20 13:48:10||1644.5||1644||1644.5||1643.5|708
1632145710000|2021-09-20 13:48:30|1644.5|1643|1644.5|1643.5|1644.5|1643.5|1644|1643|695
1632145740000|2021-09-20 13:49:00|1644|1643|1643.5|1642.5|1644|1643|1643.5|1642|280
1632145750000|2021-09-20 13:49:10|1644|1643|1644.5|1643|1644.5|1643|1644|1642.5|137
1632145760000|2021-09-20 13:49:20|1644||1644||1644||1644||0
1632145780000|2021-09-20 13:49:40|1644.5|1643.5|1644.5|1643|1644.5|1643.5|1644|1643|178
1632145790000|2021-09-20 13:49:50||1643.5||1643||1643.5||1643|459
1632145800000|2021-09-20 13:50:00||1643.5||1643.5||1643.5||1643|0
1632145810000|2021-09-20 13:50:10|1645|1644|1645.5|1644.5|1645.5|1644.5|1644.5|1644|2041
1632145820000|2021-09-20 13:50:20|1645||1645.5||1645.5||1645||0
1632145830000|2021-09-20 13:50:30|1645|1644|1644|1643.5|1645|1644|1644|1643|1179
1632145840000|2021-09-20 13:50:40|1643.5|1643|1643|1642|1644|1643|1643|1641.5|398
1632145850000|2021-09-20 13:50:50|1642.5|1641.5|1642|1641|1642.5|1641.5|1642|1641|112
1632145860000|2021-09-20 13:51:00|1641.5|1640.5|1640|1639|1641.5|1640.5|1640|1639|584
1632145870000|2021-09-20 13:51:10|1640.5|1639.5|1641|1640|1642|1641|1640.5|1639.5|1465
1632145880000|2021-09-20 13:51:20|1641.5|1640.5|1642|1640.5|1642|1640.5|1641.5|1640.5|0
1632145890000|2021-09-20 13:51:30|1641.5||1642||1642||1641.5||0
1632145900000|2021-09-20 13:51:40||1641||1641||1641||1641|0
1632145910000|2021-09-20 13:51:50|1641.5|1640.5|1642|1640.5|1642|1640.5|1641|1640|684
1632145920000|2021-09-20 13:52:00||1641||1640.5||1641||1640.5|44
1632145950000|2021-09-20 13:52:30|||||||||234
1632145960000|2021-09-20 13:52:40|1642.5|1641|1643|1641.5|1643.5|1642.5|1642|1640.5|3665
1632145970000|2021-09-20 13:52:50|1642|1641|1641|1640.5|1643|1641|1641|1640|1262
1632145980000|2021-09-20 13:53:00|1640.5|1640|1641.5|1640|1641.5|1640|1640.5|1640|192
1632145990000|2021-09-20 13:53:10|1641||1641||1641||1641||0
1632146000000|2021-09-20 13:53:20|1640.5|1639.5|1639.5|1639|1641|1639.5|1639.5|1639|1177
1632146010000|2021-09-20 13:53:30|1639|1638.5|1640|1639|1640|1639|1639|1637.5|22
1632146040000|2021-09-20 13:54:00|1640.5|1639.5|1640|1639|1640.5|1639.5|1640|1639|1914
1632146060000|2021-09-20 13:54:20|1640.5|1639.5|1641|1640|1641|1640|1640|1639.5|1056
1632146080000|2021-09-20 13:54:40|1642|1640.5|1641|1640|1642|1641|1641|1639.5|2753
1632146090000|2021-09-20 13:54:50|1640.5|1639.5|1640|1639|1641|1639.5|1640|1639|790
1632146100000|2021-09-20 13:55:00|1640.5|1639.5|1641|1639.5|1641|1639.5|1640.5|1639.5|961
1632146130000|2021-09-20 13:55:30|1640.5|1640|1640.5|1639.5|1640.5|1640.5|1640.5|1639.5|2080
1632146140000|2021-09-20 13:55:40|1641|1640|1641.5|1640.5|1641.5|1640.5|1641|1640|566
1632146160000|2021-09-20 13:56:00|1642.5|1641|1643.5|1642.5|1643.5|1642.5|1642|1641|425
1632146180000|2021-09-20 13:56:20|1643|1642|1641|1640.5|1643|1642|1641|1640.5|1466
1632146190000|2021-09-20 13:56:30|1641.5|1640|1641.5|1640.5|1641.5|1640.5|1640.5|1640|1267
1632146220000|2021-09-20 13:57:00|1641||1641.5||1641.5||1641||711
1632146230000|2021-09-20 13:57:10|1641|1641|1641.5|1640.5|1641.5|1641|1641|1640.5|804
1632146260000|2021-09-20 13:57:40|1642|1641|1642|1641|1642|1641|1642|1641|368
1632146270000|2021-09-20 13:57:50|1642.5|1641.5|1643|1642|1643|1642|1642|1641.5|360
1632146280000|2021-09-20 13:58:00|1642.5||1642.5||1642.5||1642.5||0
1632146290000|2021-09-20 13:58:10||1641.5||1641.5||1641.5||1641.5|653
1632146310000|2021-09-20 13:58:30|1642||1642||1642||1642||0
1632146320000|2021-09-20 13:58:40|1642.5|1642|1642.5|1642|1642.5|1642|1642.5|1642|338
1632146330000|2021-09-20 13:58:50|1643|1642.5|1645|1643.5|1645|1643.5|1643|1642.5|2021
1632146350000|2021-09-20 13:59:10|1644.5|1643|1644|1643|1644.5|1643.5|1644|1643|116
1632146360000|2021-09-20 13:59:20|||||||||42
1632146390000|2021-09-20 13:59:50|1643.5|1642.5|1645|1643.5|1645|1643.5|1643.5|1642|861
1632146400000|2021-09-20 14:00:00|1644.5||1644.5||1644.5||1644.5||210
1632146420000|2021-09-20 14:00:20|1645|1644|1644|1643|1645|1644|1644|1643|2148
1632146430000|2021-09-20 14:00:30|1643.5|1642|1643.5|1642|1644|1643|1643.5|1642|902
1632146440000|2021-09-20 14:00:40|1643||1643||1643||1642.5||125
1632146460000|2021-09-20 14:01:00|1643.5|1642.5|1644.5|1643.5|1644.5|1643.5|1643.5|1642|886
1632146470000|2021-09-20 14:01:10|||||||||169
1632146480000|2021-09-20 14:01:20|||||||||546
1632146490000|2021-09-20 14:01:30|1644|1644|1644|1643|1644|1644|1643.5|1643|854
1632146500000|2021-09-20 14:01:40|||||||||301
1632146510000|2021-09-20 14:01:50|1643.5|1642.5|1642.5|1642|1643.5|1642.5|1642.5|1641.5|579
1632146520000|2021-09-20 14:02:00|1643||1643||1643||1643||0
1632146530000|2021-09-20 14:02:10|1642.5||1642.5||1643||1642.5||0
1632146540000|2021-09-20 14:02:20|1642|1641.5|1642|1641|1642|1641.5|1641.5|1640.5|160
1632146550000|2021-09-20 14:02:30|1641.5|1640.5|1642|1641|1642|1641|1641.5|1640.5|482
1632146570000|2021-09-20 14:02:50|1641.5|1640.5|1641.5|1640.5|1641.5|1640.5|1641.5|1640.5|214
1632146580000|2021-09-20 14:03:00|1642|1641|1642|1641|1642|1641.5|1642|1641|800
1632146590000|2021-09-20 14:03:10|1641.5|1640.5|1642|1640.5|1642|1641|1641.5|1640.5|253
1632146600000|2021-09-20 14:03:20|1641.5|1640|1641.5|1640.5|1641.5|1640.5|1640.5|1640|504
1632146610000|2021-09-20 14:03:30||1640||1640||1640||1640|21
1632146620000|2021-09-20 14:03:40||1640.5||1640.5||1640.5||1640.5|43
1632146640000|2021-09-20 14:04:00||1640||1640||1640.5||1640|60
1632146650000|2021-09-20 14:04:10||1640.5||1640.5||1640.5||1640|137
1632146660000|2021-09-20 14:04:20||1640||1640.5||1640.5||1640|0
1632146700000|2021-09-20 14:05:00|1641|1640|1641|1640|1641|1640|1640.5|1639.5|9143
1632146710000|2021-09-20 14:05:10|1641.5|1640.5|1641.5|1640.5|1641.5|1641|1641|1640.5|741
1632146720000|2021-09-20 14:05:20|1641|1640|1641|1640|1641|1640|1641|1640|488
1632146730000|2021-09-20 14:05:30|1641.5|1640.5|1641.5|1640.5|1642|1641|1641|1640|1047
1632146760000|2021-09-20 14:06:00|||||||||32
1632146770000|2021-09-20 14:06:10|1642||1642||1642||1642||111
1632146780000|2021-09-20 14:06:20|1641.5|1640|1640.5|1639.5|1641.5|1640.5|1640.5|1639.5|1709
1632146790000|2021-09-20 14:06:30|1641|1640|1641|1640.5|1641|1640.5|1641|1640|248
1632146800000|2021-09-20 14:06:40|1641.5|1640|1641.5|1640|1641.5|1640|1641|1640|322
1632146810000|2021-09-20 14:06:50|1641|1639.5|1640|1639|1641|1639.5|1640|1639|869
1632146820000|2021-09-20 14:07:00|1639.5|1638.5|1638.5|1637.5|1639.5|1638.5|1638.5|1637.5|541
1632146830000|2021-09-20 14:07:10|1639|1638|1639.5|1638.5|1640|1638.5|1639|1637.5|252
1632146840000|2021-09-20 14:07:20|1640|1639|1639.5|1638.5|1640|1639|1639.5|1638.5|1572
1632146850000|2021-09-20 14:07:30|1640|1639|1640.5|1639.5|1640.5|1639.5|1640|1639|2309
1632146860000|2021-09-20 14:07:40|1641|1640|1641|1640.5|1641|1640.5|1641|1640|581
1632146870000|2021-09-20 14:07:50|1640.5|1640|1639.5|1638|1640.5|1640|1639.5|1638|1059
1632146880000|2021-09-20 14:08:00|||||||||67
1632146890000|2021-09-20 14:08:10||1638.5||1638.5||1639||1638|1003
1632146900000|2021-09-20 14:08:20|1639|1638|1639|1638|1639|1638|1639|1638|352
1632146910000|2021-09-20 14:08:30||1637.5||1637.5||1637.5||1637.5|0
1632146920000|2021-09-20 14:08:40|||||||||305
1632146950000|2021-09-20 14:09:10|||||||||2412
1632146960000|2021-09-20 14:09:20|||||||||187
1632146970000|2021-09-20 14:09:30|||||||||100
1632146980000|2021-09-20 14:09:40|1638.5|1638|1639|1638|1640|1639|1638.5|1637.5|6217
1632146990000|2021-09-20 14:09:50|1639.5|1638.5|1638.5|1637.5|1639.5|1638.5|1638.5|1637.5|1214
1632147000000|2021-09-20 14:10:00|1639|1637|1639|1638|1639|1638|1639|1637|1214
1632147020000|2021-09-20 14:10:20|1638.5|1637.5|1639.5|1639|1640|1639|1638.5|1637.5|2284
1632147030000|2021-09-20 14:10:30|1640|1638.5|1639.5|1638|1640|1639|1639|1638|707
1632147040000|2021-09-20 14:10:40|1639|1637.5|1639|1638|1639.5|1638|1639|1637.5|688
1632147050000|2021-09-20 14:10:50|||||||||1062
1632147060000|2021-09-20 14:11:00|1638.5|1637.5|1637.5|1636.5|1638.5|1637.5|1635|1634|6998
1632147070000|2021-09-20 14:11:10|1638|1637|1638|1637|1638|1637|1637.5|1636.5|636
1632147090000|2021-09-20 14:11:30|1638.5|1637.5|1636.5|1634.5|1638.5|1637.5|1634.5|1633|10455
1632147100000|2021-09-20 14:11:40||1635||1634.5||1635||1634.5|0
1632147110000|2021-09-20 14:11:50|1636||1636||1636||1636||48
1632147120000|2021-09-20 14:12:00|1636.5|1635|1636|1635|1636.5|1635|1636|1635|442
1632147130000|2021-09-20 14:12:10|1635.5|1634.5|1633.5|1632|1635.5|1634.5|1633|1632|1555
1632147140000|2021-09-20 14:12:20|1633||1633||1633||1633||0
1632147150000|2021-09-20 14:12:30|1633.5|1632.5|1632|1631|1633.5|1632.5|1631.5|1630|1894
1632147160000|2021-09-20 14:12:40|1631.5|1630|1629.5|1628|1631.5|1630|1629.5|1628|1612
1632147180000|2021-09-20 14:13:00|1629|1627.5|1628|1626.5|1629|1627.5|1627.5|1626.5|838
1632147190000|2021-09-20 14:13:10||1627||1627||1627||1627|64
1632147200000|2021-09-20 14:13:20|1628.5|1628|1628.5|1627.5|1629|1628.5|1628.5|1627.5|1584
1632147210000|2021-09-20 14:13:30|1628|1627|1627|1626|1628|1627|1627|1626|2108
1632147240000|2021-09-20 14:14:00|1627.5|1626.5|1631.5|1630|1631.5|1630|1627.5|1626|2494
1632147250000|2021-09-20 14:14:10|1631|1629.5|1631|1629.5|1631|1629.5|1631|1629.5|0
1632147290000|2021-09-20 14:14:50|||||||||27
1632147320000|2021-09-20 14:15:20||1630||1630||1630||1630|0
1632147340000|2021-09-20 14:15:40|1630.5|1629.5|1633.5|1632|1634|1632|1630.5|1629.5|2514
1632147350000|2021-09-20 14:15:50|||||||||1
1632147360000|2021-09-20 14:16:00|1634|1632.5|1634.5|1632.5|1634.5|1632.5|1634|1632.5|397
1632147420000|2021-09-20 14:17:00|1635|1633.5|1636|1635|1636.5|1635|1635|1633.5|982
1632147430000|2021-09-20 14:17:10|1636.5|1635.5|1636|1635.5|1637|1636|1636|1635.5|944
1632147440000|2021-09-20 14:17:20|1636.5|1636|1637.5|1636|1637.5|1636|1636.5|1636|305
1632147460000|2021-09-20 14:17:40|1638|1636.5|1638|1637|1639|1638|1637.5|1636.5|3002
1632147470000|2021-09-20 14:17:50|1638.5|1637.5|1639|1637.5|1639|1637.5|1638.5|1637.5|114
1632147490000|2021-09-20 14:18:10|1638.5|1638|1638.5|1637.5|1638.5|1638|1638.5|1637.5|182
1632147500000|2021-09-20 14:18:20|1638||1638||1638||1638||181
1632147520000|2021-09-20 14:18:40||1637||1637.5||1637.5||1637|863
1632147540000|2021-09-20 14:19:00|1637.5|1637|1638|1637.5|1638|1637.5|1637.5|1636.5|1529
1632147550000|2021-09-20 14:19:10|1638.5|1637|1638.5|1637.5|1638.5|1637.5|1638|1637|1126
1632147560000|2021-09-20 14:19:20|1639|1638|1640.5|1639|1640.5|1639|1639|1638|1948
1632147590000|2021-09-20 14:19:50||1639.5||1639.5||1640||1639|1507
1632147600000|2021-09-20 14:20:00|||||||||6030
1632147620000|2021-09-20 14:20:20|1641|1640|1642.5|1641.5|1643.5|1642|1641|1640|4306
1632147650000|2021-09-20 14:20:50|1643|1642|1643|1642|1643|1642|1643|1642|89
1632147660000|2021-09-20 14:21:00|1643.5||1643.5||1643.5||1643.5||0
1632147670000|2021-09-20 14:21:10|1643|1642.5|1644|1642.5|1644|1643|1643|1642.5|638
1632147680000|2021-09-20 14:21:20|1643.5||1643.5||1643.5||1643.5||137
1632147700000|2021-09-20 14:21:40|||||||||450
1632147710000|2021-09-20 14:21:50|1643|1641.5|1642.5|1641.5|1643|1642|1642|1640.5|2002
1632147720000|2021-09-20 14:22:00|||||||||445
1632147730000|2021-09-20 14:22:10|1642|1641|1642|1641|1642|1641|1642|1641|351
1632147780000|2021-09-20 14:23:00|1642.5|1641.5|1642.5|1641.5|1642.5|1642|1642|1641.5|407
1632147790000|2021-09-20 14:23:10|1643|1642|1644|1643|1644.5|1643.5|1643|1641.5|2104
1632147800000|2021-09-20 14:23:20|1643.5|1642.5|1643|1642|1643.5|1642.5|1643|1642|500
1632147810000|2021-09-20 14:23:30|1642.5|1641.5|1643|1642|1643.5|1643|1642.5|1641.5|1400
1632147820000|2021-09-20 14:23:40|1642.5|1641.5|1643.5|1642.5|1643.5|1642.5|1642.5|1641.5|269
1632147840000|2021-09-20 14:24:00|1643|1641.5|1643|1641.5|1643|1641.5|1643|1641.5|800
1632147850000|2021-09-20 14:24:10|1642.5|1642|1643.5|1643|1644|1643|1642.5|1641.5|2574
1632147860000|2021-09-20 14:24:20|1643|1642.5|1643.5|1642.5|1643.5|1642.5|1642.5|1641.5|1214
1632147870000|2021-09-20 14:24:30|||||||||101
1632147880000|2021-09-20 14:24:40|1643|1642|1641.5|1640.5|1643|1642|1641.5|1639.5|1873
1632147900000|2021-09-20 14:25:00|1642|1641|1642|1641|1642.5|1641.5|1642|1640.5|1128
1632147910000|2021-09-20 14:25:10|1642.5|1641.5|1642|1641|1642.5|1642|1642|1641|421
1632147930000|2021-09-20 14:25:30|1641.5||1641.5||1641.5||1641.5||0
1632147940000|2021-09-20 14:25:40|1641|1640.5|1641.5|1640.5|1641.5|1641|1641|1640|368
1632147950000|2021-09-20 14:25:50|1641||1641||1641||1641||119
1632147960000|2021-09-20 14:26:00||1640||1640.5||1640.5||1640|580
1632147970000|2021-09-20 14:26:10|1641.5|1641|1641.5|1640.5|1641.5|1641|1641|1640.5|146
1632147990000|2021-09-20 14:26:30|1642|1641|1642|1641.5|1643|1642|1642|1641|1123
1632148000000|2021-09-20 14:26:40|1641.5|1641|1641|1639.5|1641.5|1641|1641|1639.5|697
1632148010000|2021-09-20 14:26:50||1640.5||1640.5||1640.5||1640.5|0
1632148020000|2021-09-20 14:27:00|1641.5|1641|1642.5|1641.5|1642.5|1641.5|1641.5|1640.5|1157
1632148030000|2021-09-20 14:27:10||1642||1642||1642||1642|0
1632148040000|2021-09-20 14:27:20|||||||||61
1632148050000|2021-09-20 14:27:30|1643|1641.5|1642|1640.5|1643|1642|1642|1640.5|1265
1632148060000|2021-09-20 14:27:40||1641||1641||1641||1641|0
1632148070000|2021-09-20 14:27:50|1641.5|1640.5|1641.5|1641|1641.5|1641|1641.5|1640.5|132
1632148080000|2021-09-20 14:28:00|1642|1641.5|1642.5|1641.5|1642.5|1641.5|1642|1641.5|639
1632148090000|2021-09-20 14:28:10|1643|1642|1643.5|1642.5|1643.5|1642.5|1643|1642|153
1632148100000|2021-09-20 14:28:20|1644|1643|1644.5|1643.5|1644.5|1643.5|1644|1643|739
1632148110000|2021-09-20 14:28:30|1645|1644|1644.5|1644|1646|1645|1644.5|1643.5|4372
1632148120000|2021-09-20 14:28:40|1643.5|1643.5|1644.5|1643.5|1644.5|1643.5|1643.5|1643|863
1632148150000|2021-09-20 14:29:10|||||||||327
1632148160000|2021-09-20 14:29:20|1645|1644|1645|1644|1645|1644|1644.5|1643.5|2180
1632148170000|2021-09-20 14:29:30||1644.5||1644.5||1644.5||1644|187
1632148180000|2021-09-20 14:29:40|||||||||291
1632148190000|2021-09-20 14:29:50|1645.5|1645|1645|1644|1645.5|1645|1645|1644|8852
1632148200000|2021-09-20 14:30:00|1644.5|1644.5|1645|1644.5|1646|1645.5|1644.5|1644|21728
1632148210000|2021-09-20 14:30:10||1644||1644||1644||1644|12
1632148220000|2021-09-20 14:30:20|1644.5|1643|1644.5|1643.5|1645|1643.5|1644|1643|822
1632148230000|2021-09-20 14:30:30|||||||||234
1632148240000|2021-09-20 14:30:40|1645|1644|1645|1644.5|1645.5|1644.5|1645|1644|9517
1632148250000|2021-09-20 14:30:50||1644||1644.5||1644.5||1644|3435
1632148260000|2021-09-20 14:31:00|1645.5|1645.5|1646.5|1645.5|1646.5|1645.5|1645|1645.5|5806
1632148270000|2021-09-20 14:31:10|1647|1646|1648|1647|1648|1647|1647|1646|703
1632148290000|2021-09-20 14:31:30|1647.5|1647.5|1647|1646|1647.5|1647.5|1647|1646|2385
1632148300000|2021-09-20 14:31:40|||||||||498
1632148320000|2021-09-20 14:32:00|1647.5|1646.5|1648|1646.5|1648|1646.5|1647.5|1646|749
1632148330000|2021-09-20 14:32:10|1647.5|1647|1647.5|1646.5|1647.5|1647.5|1647.5|1646.5|607
1632148340000|2021-09-20 14:32:20||1647||1647||1647||1647|200
1632148350000|2021-09-20 14:32:30|1648|1647.5|1648|1647.5|1648|1647.5|1648|1647|558
1632148360000|2021-09-20 14:32:40||1647||1647||1647||1647|65
1632148380000|2021-09-20 14:33:00|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647|389
1632148390000|2021-09-20 14:33:10|1649|1648|1647.5|1647|1649|1648|1647.5|1646.5|1723
1632148400000|2021-09-20 14:33:20|1647|1646.5|1647|1646.5|1647|1646.5|1647|1646.5|223
1632148410000|2021-09-20 14:33:30|1647.5|1646|1647|1646|1647.5|1646|1647|1646|239
1632148420000|2021-09-20 14:33:40|||||||||30
1632148430000|2021-09-20 14:33:50|1646.5||1647||1647||1646.5||504
1632148440000|2021-09-20 14:34:00|1647.5|1646.5|1649.5|1648.5|1649.5|1648.5|1647.5|1646.5|1408
1632148450000|2021-09-20 14:34:10|||||||||22
1632148460000|2021-09-20 14:34:20|1650|1649|1650|1648.5|1650.5|1649|1650|1648.5|659
1632148470000|2021-09-20 14:34:30|1650.5|1649|1650.5|1649.5|1651.5|1650|1650|1649|242
1632148480000|2021-09-20 14:34:40|1651|1650|1651.5|1650.5|1652|1650.5|1650.5|1649.5|70
1632148510000|2021-09-20 14:35:10|1652|1651|1652|1651|1653|1652.5|1651.5|1650.5|3547
1632148520000|2021-09-20 14:35:20|||||||||445
1632148540000|2021-09-20 14:35:40|1651.5|1650.5|1651|1650|1651.5|1650.5|1651|1650|348
1632148550000|2021-09-20 14:35:50|||||||||22
1632148560000|2021-09-20 14:36:00|1651.5|1650.5|1651.5|1650|1651.5|1650.5|1651.5|1650|213
1632148570000|2021-09-20 14:36:10|1652|1650.5|1652|1650.5|1652|1651.5|1652|1650.5|340
1632148590000|2021-09-20 14:36:30|1652.5|1651|1652.5|1651.5|1652.5|1651.5|1652|1651|187
1632148630000|2021-09-20 14:37:10||1652||1651.5||1652||1651.5|514
1632148640000|2021-09-20 14:37:20|||||||||32
1632148650000|2021-09-20 14:37:30|1652|1651|1652|1651|1652.5|1651|1651|1650|2268
1632148660000|2021-09-20 14:37:40|||||||||398
1632148680000|2021-09-20 14:38:00|||||||||105
1632148710000|2021-09-20 14:38:30|||||||||177
1632148740000|2021-09-20 14:39:00|1652.5|1651.5|1652.5|1652|1652.5|1652|1652.5|1651.5|640
1632148750000|2021-09-20 14:39:10||1651.5||1651.5||1651.5||1651.5|872
1632148770000|2021-09-20 14:39:30|1652|1651|1652|1651|1652|1651|1652|1651|632
1632148790000|2021-09-20 14:39:50|1651.5|1650.5|1652|1651|1652|1651|1651.5|1650.5|2329
1632148800000|2021-09-20 14:40:00|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|220
1632148810000|2021-09-20 14:40:10|1651|1650|1651|1650|1651|1650|1651|1650|257
1632148820000|2021-09-20 14:40:20|||||||||385
1632148860000|2021-09-20 14:41:00|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|154
1632148880000|2021-09-20 14:41:20|1651|1650|1650.5|1650|1651|1650|1650.5|1650|794
1632148890000|2021-09-20 14:41:30|1651||1651||1651||1651||571
1632148900000|2021-09-20 14:41:40|||||||||368
1632148910000|2021-09-20 14:41:50||1650.5||1650||1650.5||1650|25
1632148920000|2021-09-20 14:42:00||1650.5||1650.5||1650.5||1650.5|73
1632148930000|2021-09-20 14:42:10|1651.5|1650|1650.5|1650|1651.5|1650.5|1650.5|1650|612
1632148940000|2021-09-20 14:42:20|1650|1649.5|1650.5|1650|1650.5|1650|1650|1649.5|827
1632148950000|2021-09-20 14:42:30|||||||||142
1632148970000|2021-09-20 14:42:50||1649.5||1649.5||1650||1649.5|226
1632148980000|2021-09-20 14:43:00|1651|1650|1651|1650|1651|1650|1651|1649.5|604
1632149010000|2021-09-20 14:43:30|1650.5|1649.5|1651|1650|1651|1650.5|1650|1649.5|2504
1632149020000|2021-09-20 14:43:40|1651.5||1651||1651.5||1651||586
1632149030000|2021-09-20 14:43:50|||||||||121
1632149040000|2021-09-20 14:44:00|||||||||158
1632149060000|2021-09-20 14:44:20|1651.5|1650.5|1651.5|1650|1651.5|1650.5|1651|1650|303
1632149070000|2021-09-20 14:44:30|||||||||800
1632149090000|2021-09-20 14:44:50|||||||||82
1632149100000|2021-09-20 14:45:00|1651|1650.5|1651.5|1650.5|1651.5|1650.5|1650.5|1650|1520
1632149110000|2021-09-20 14:45:10|1651||1651||1651.5||1651||504
1632149120000|2021-09-20 14:45:20|||||||||23
1632149140000|2021-09-20 14:45:40|||||||||106
1632149150000|2021-09-20 14:45:50|||||||||48
1632149160000|2021-09-20 14:46:00|1651.5|1651|1651.5|1650.5|1652|1651|1651.5|1650.5|1176
1632149170000|2021-09-20 14:46:10|1651||1651||1651||1651||0
1632149190000|2021-09-20 14:46:30|1651.5|1651|1651.5|1651|1651.5|1651|1651.5|1651|87
1632149200000|2021-09-20 14:46:40|||||||||172
1632149220000|2021-09-20 14:47:00|||||||||64
1632149240000|2021-09-20 14:47:20|1652||1651.5||1652||1651.5||536
1632149250000|2021-09-20 14:47:30|1652||1652||1652||1652||0
1632149270000|2021-09-20 14:47:50||1651.5||1651.5||1651.5||1651.5|955
1632149290000|2021-09-20 14:48:10||1651||1651||1651||1651|771
1632149300000|2021-09-20 14:48:20|||||||||47
1632149310000|2021-09-20 14:48:30|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|282
1632149320000|2021-09-20 14:48:40|||||||||10
1632149330000|2021-09-20 14:48:50|||||||||247
1632149360000|2021-09-20 14:49:20|1653|1652|1653.5|1652.5|1654|1653|1652.5|1651.5|5444
1632149370000|2021-09-20 14:49:30|1654||1653.5||1654||1653.5||400
1632149380000|2021-09-20 14:49:40|1653|1652|1652.5|1651.5|1653|1652|1652.5|1651.5|661
1632149410000|2021-09-20 14:50:10|1651.5|1651|1652.5|1651.5|1653|1652|1651.5|1651|1274
1632149420000|2021-09-20 14:50:20|1653||1652.5||1653||1652||291
1632149440000|2021-09-20 14:50:40|1652||1652||1652||1652||114
1632149490000|2021-09-20 14:51:30|||||||||275
1632149520000|2021-09-20 14:52:00|1651.5|1651|1652|1650.5|1652|1651.5|1651|1650.5|3144
1632149530000|2021-09-20 14:52:10||1651||1650.5||1651||1650.5|0
1632149540000|2021-09-20 14:52:20|1651.5||1651.5||1652||1651.5||0
1632149550000|2021-09-20 14:52:30|1652|1651.5|1652.5|1651|1653|1652|1652|1651|2419
1632149560000|2021-09-20 14:52:40|1652||1652||1652||1652||2
1632149570000|2021-09-20 14:52:50|||||||||200
1632149610000|2021-09-20 14:53:30|||||||||620
1632149620000|2021-09-20 14:53:40|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1192
1632149630000|2021-09-20 14:53:50|1653|1652|1654|1652.5|1654|1652.5|1653|1651.5|2050
1632149640000|2021-09-20 14:54:00|1653.5|1653|1655.5|1654.5|1656|1654.5|1653.5|1653|2234
1632149690000|2021-09-20 14:54:50|1656|1655|1656|1655|1656|1655|1655.5|1655|822
1632149700000|2021-09-20 14:55:00|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1005
1632149710000|2021-09-20 14:55:10|1656|1655|1655.5|1654.5|1656|1655|1655|1654.5|1052
1632149720000|2021-09-20 14:55:20|1655|1655|1655|1654|1655.5|1655|1654.5|1654|1677
1632149730000|2021-09-20 14:55:30|1655.5|1654.5|1655|1654.5|1655.5|1654.5|1655|1654.5|426
1632149750000|2021-09-20 14:55:50|||||||||538
1632149760000|2021-09-20 14:56:00|1654.5|1654|1654.5|1653|1654.5|1654.5|1654.5|1653|1385
1632149770000|2021-09-20 14:56:10|1654|1652.5|1653|1652|1654|1653|1652.5|1651.5|1108
1632149780000|2021-09-20 14:56:20|1652.5|1652.5|1654|1653|1654|1653.5|1652.5|1652.5|2795
1632149790000|2021-09-20 14:56:30||1652.5||1652.5||1652.5||1652.5|252
1632149830000|2021-09-20 14:57:10|||||||||2
1632149890000|2021-09-20 14:58:10|||||||||40
1632149980000|2021-09-20 14:59:40|||||||||258
1632150000000|2021-09-20 15:00:00|1653.5|1652|1653.5|1653|1653.5|1653|1652|1651.5|4802
1632150010000|2021-09-20 15:00:10|1654||1654||1654||1654||758
1632150030000|2021-09-20 15:00:30|||||||||1
1632150040000|2021-09-20 15:00:40|1653.5|1652.5|1653.5|1652.5|1653.5|1652.5|1653.5|1652.5|405
1632150060000|2021-09-20 15:01:00|||||||||111
1632150070000|2021-09-20 15:01:10|1654|1653|1654.5|1653.5|1654.5|1654|1654|1652.5|1648
1632150080000|2021-09-20 15:01:20|1655|1654|1654.5|1654|1655|1654|1654.5|1654|0
1632150090000|2021-09-20 15:01:30|1655|1653.5|1653.5|1653|1655|1654|1653.5|1653|1478
1632150100000|2021-09-20 15:01:40|1654|1652.5|1654|1653|1654|1653|1654|1652.5|423
1632150110000|2021-09-20 15:01:50|1654.5|1653.5|1654.5|1653|1654.5|1653.5|1654.5|1653|2218
1632150120000|2021-09-20 15:02:00|1654||1654||1654||1654||0
1632150140000|2021-09-20 15:02:20|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|103
1632150150000|2021-09-20 15:02:30|||||||||5
1632150170000|2021-09-20 15:02:50|1655|1654|1654.5|1653.5|1655|1654|1654|1653.5|2845
1632150180000|2021-09-20 15:03:00|||||||||58
1632150200000|2021-09-20 15:03:20|1655|1654|1655.5|1654.5|1656|1654.5|1655|1654|2119
1632150210000|2021-09-20 15:03:30||1655||1655||1655||1655|380
1632150220000|2021-09-20 15:03:40|1656||1656||1656||1656||112
1632150240000|2021-09-20 15:04:00|||||||||650
1632150260000|2021-09-20 15:04:20|1656.5|1655.5|1657.5|1656|1658|1657|1656|1655|1422
1632150270000|2021-09-20 15:04:30|1657||1657||1657||1657||0
1632150280000|2021-09-20 15:04:40|1657.5|1656.5|1657.5|1656|1657.5|1656.5|1657.5|1656|721
1632150290000|2021-09-20 15:04:50|1658|1656.5|1658|1657|1659|1658|1658|1656.5|3157
1632150300000|2021-09-20 15:05:00|1658.5||1658||1658.5||1658||193
1632150340000|2021-09-20 15:05:40|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|355
1632150360000|2021-09-20 15:06:00|1659|1658|1661.5|1660|1661.5|1660|1659|1658|2219
1632150370000|2021-09-20 15:06:10|1661|1659.5|1661|1660|1661|1660|1660.5|1659.5|601
1632150380000|2021-09-20 15:06:20|||||||||317
1632150390000|2021-09-20 15:06:30|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660|1607
1632150400000|2021-09-20 15:06:40|||||||||370
1632150410000|2021-09-20 15:06:50|1662|1661|1662|1661|1662|1661|1662|1661|444
1632150420000|2021-09-20 15:07:00|1662.5|1661.5|1663|1662|1663|1662|1662|1661.5|1249
1632150430000|2021-09-20 15:07:10|1662.5|1661.5|1663|1662|1663|1662|1662.5|1661.5|732
1632150450000|2021-09-20 15:07:30|1663.5|1662.5|1665|1664|1665.5|1664|1663.5|1662.5|1616
1632150460000|2021-09-20 15:07:40|1665.5|1664.5|1665|1664|1665.5|1664.5|1665|1664|818
1632150470000|2021-09-20 15:07:50|1664.5|1663.5|1665|1664|1665|1664|1664.5|1663.5|287
1632150480000|2021-09-20 15:08:00|1664.5||1664.5||1665||1664.5||187
1632150490000|2021-09-20 15:08:10|1664|1663.5|1664|1663|1664|1663.5|1663.5|1662.5|1877
1632150510000|2021-09-20 15:08:30|1664.5|1663.5|1665|1664|1665.5|1664.5|1664.5|1663.5|1567
1632150520000|2021-09-20 15:08:40||1663.5||1663.5||1663.5||1663.5|244
1632150530000|2021-09-20 15:08:50|1664||1664||1664||1664||1
1632150540000|2021-09-20 15:09:00||1663||1663||1663||1663|186
1632150550000|2021-09-20 15:09:10|1663.5||1664||1664||1663.5||436
1632150560000|2021-09-20 15:09:20|||||||||48
1632150580000|2021-09-20 15:09:40|1663.5|1662.5|1664|1663|1664|1663|1663.5|1662.5|807
1632150600000|2021-09-20 15:10:00|||||||||161
1632150610000|2021-09-20 15:10:10|||||||||730
1632150640000|2021-09-20 15:10:40|||||||||58
1632150660000|2021-09-20 15:11:00||1663.5||1663.5||1663.5||1663.5|0
1632150670000|2021-09-20 15:11:10|1663.5|1663|1664|1663|1664|1663|1663.5|1663|123
1632150690000|2021-09-20 15:11:30|1664.5|1663.5|1664.5|1663.5|1665|1664|1664|1663.5|3021
1632150700000|2021-09-20 15:11:40|1664|1663|1664|1663|1664|1663.5|1664|1663|375
1632150720000|2021-09-20 15:12:00|1663.5|1662.5|1663|1662.5|1663.5|1663|1663|1662.5|1731
1632150730000|2021-09-20 15:12:10|1663.5|1663|1664|1663|1664.5|1663.5|1663.5|1662.5|2427
1632150740000|2021-09-20 15:12:20|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|4
1632150750000|2021-09-20 15:12:30|1665|1664|1667|1665.5|1667|1666|1665|1664|603
1632150760000|2021-09-20 15:12:40||1666||1666||1666||1666|0
1632150770000|2021-09-20 15:12:50|1666.5|1665.5|1666.5|1666|1666.5|1666|1666.5|1665.5|1093
1632150780000|2021-09-20 15:13:00|1667|1666.5|1668.5|1667.5|1668.5|1667.5|1667|1666.5|2248
1632150790000|2021-09-20 15:13:10|1668|1667|1668|1667|1668|1667|1668|1667|2870
1632150800000|2021-09-20 15:13:20||1667.5||1667.5||1667.5||1667.5|0
1632150830000|2021-09-20 15:13:50|1667.5|1667|1667.5|1666.5|1667.5|1667|1667.5|1666.5|1019
1632150860000|2021-09-20 15:14:20|1668|1667|1668|1667|1668|1667|1668|1666.5|529
1632150870000|2021-09-20 15:14:30|1668.5|1667.5|1668.5|1667.5|1668.5|1668|1668.5|1667.5|1225
1632150880000|2021-09-20 15:14:40|||||||||1107
1632150890000|2021-09-20 15:14:50|||||||||29
1632150900000|2021-09-20 15:15:00|||||||||65
1632150910000|2021-09-20 15:15:10|1669|1668|1669.5|1668|1669.5|1668|1668.5|1667.5|672
1632150920000|2021-09-20 15:15:20||1668.5||1668.5||1668.5||1668.5|0
1632150930000|2021-09-20 15:15:30|1670|1668|1669|1668|1670|1668|1669|1667.5|231
1632150940000|2021-09-20 15:15:40||1667.5||1667.5||1668||1667.5|204
1632150990000|2021-09-20 15:16:30|1669.5|1668|1669.5|1668|1669.5|1668|1669.5|1668|154
1632151040000|2021-09-20 15:17:20|1668|1667|1669|1667.5|1669|1667.5|1668|1667|123
1632151060000|2021-09-20 15:17:40|1669.5|1668.5|1670|1669|1670|1669|1669.5|1668.5|264
1632151070000|2021-09-20 15:17:50|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|126
1632151080000|2021-09-20 15:18:00|1672|1670.5|1672|1670.5|1672|1670.5|1672|1670.5|116
1632151100000|2021-09-20 15:18:20||1671||1671||1671||1671|33
1632151110000|2021-09-20 15:18:30||1670.5||1671||1671||1670.5|78
1632151120000|2021-09-20 15:18:40|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|88
1632151130000|2021-09-20 15:18:50|1671.5|1670.5|1672.5|1671|1672.5|1671|1671.5|1670.5|161
1632151140000|2021-09-20 15:19:00|||||||||110
1632151170000|2021-09-20 15:19:30||1671.5||1671.5||1671.5||1671.5|0
1632151180000|2021-09-20 15:19:40|1672|1670.5|1672.5|1671|1672.5|1671|1672|1670.5|226
1632151200000|2021-09-20 15:20:00|1672|1670.5|1672|1670.5|1672|1670.5|1672|1670.5|110
1632151250000|2021-09-20 15:20:50|1671.5|1669.5|1671.5|1670.5|1671.5|1670.5|1671.5|1669.5|5
1632151260000|2021-09-20 15:21:00|1671|1670|1670.5|1669.5|1671|1670|1670.5|1669.5|424
1632151300000|2021-09-20 15:21:40|1672|1670|1672|1670|1672|1670|1671|1669.5|142
1632151310000|2021-09-20 15:21:50|1671|1669.5|1671|1669.5|1671|1669.5|1671|1669.5|143
1632151330000|2021-09-20 15:22:10|1672|1670|1672|1670|1672|1670|1672|1670|23
1632151340000|2021-09-20 15:22:20||1670.5||1670.5||1670.5||1670.5|0
1632151350000|2021-09-20 15:22:30|1671|1669.5|1671.5|1670|1672|1670.5|1671|1669.5|452
1632151370000|2021-09-20 15:22:50|1672|1671|1672.5|1671|1672.5|1671|1672|1671|171
1632151400000|2021-09-20 15:23:20|1672|1670.5|1672|1670|1672|1670.5|1672|1670|283
1632151420000|2021-09-20 15:23:40|1671|1669.5|1671|1669.5|1671|1669.5|1671|1669.5|63
1632151430000|2021-09-20 15:23:50|1672|1670|1672|1670|1672|1670|1672|1670|41
1632151440000|2021-09-20 15:24:00|1671|1669.5|1671.5|1669.5|1671.5|1669.5|1671|1669.5|186
1632151450000|2021-09-20 15:24:10|1671|1670|1671|1670|1671|1670|1671|1670|0
1632151460000|2021-09-20 15:24:20||1669.5||1669.5||1670||1669.5|127
1632151470000|2021-09-20 15:24:30|||||||||230
1632151490000|2021-09-20 15:24:50|1670.5|1668.5|1670.5|1669|1670.5|1669|1670.5|1668.5|327
1632151510000|2021-09-20 15:25:10|1671|1669.5|1671|1669.5|1671|1669.5|1671|1669.5|125
1632151520000|2021-09-20 15:25:20|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|136
1632151550000|2021-09-20 15:25:50||1670||1670||1670||1670|1
1632151560000|2021-09-20 15:26:00|1671||1671||1671||1671||16
1632151580000|2021-09-20 15:26:20||1669.5||1669.5||1669.5||1669.5|0
1632151600000|2021-09-20 15:26:40|1671.5|1670|1671.5|1670|1671.5|1670|1671.5|1670|156
1632151610000|2021-09-20 15:26:50|1671|1669.5|1671|1669|1671|1669.5|1670.5|1669|10
1632151620000|2021-09-20 15:27:00||1669.5||1669.5||1669.5||1669.5|0
1632151640000|2021-09-20 15:27:20|||||||||13
1632151660000|2021-09-20 15:27:40|1670.5|1669|1668.5|1667|1670.5|1669|1668.5|1667|155
1632151700000|2021-09-20 15:28:20|1670.5|1668.5|1670.5|1668.5|1670.5|1669|1669.5|1668|443
1632151710000|2021-09-20 15:28:30|1670|1669|1670|1668.5|1670|1669|1670|1668.5|5
1632151740000|2021-09-20 15:29:00|1669|1667|1669|1667|1669|1667|1669|1666.5|0
1632151750000|2021-09-20 15:29:10|1668.5|1666.5|1668|1666.5|1668.5|1666.5|1668|1666.5|7
1632151770000|2021-09-20 15:29:30|||||||||5
1632151780000|2021-09-20 15:29:40|1668.5|1667|1669|1668|1669|1668|1668.5|1667|124
1632151790000|2021-09-20 15:29:50|1670|1667.5|1670.5|1669|1670.5|1669|1670|1667.5|37
1632207620000|2021-09-21 07:00:20|1683|1664.5|1682|1677|1688.5|1683|1678.5|1664.5|6949
1632207630000|2021-09-21 07:00:30|1681|1676.5|1670|1665|1681|1676.5|1670|1665|1457
1632207640000|2021-09-21 07:00:40|1669.5|1665.5|1669|1666|1669.5|1666|1669|1665|2195
1632207650000|2021-09-21 07:00:50|1670|1667|1671.5|1667.5|1672|1668.5|1670|1666|1586
1632207660000|2021-09-21 07:01:00|1672|1668|1670.5|1667|1673|1669.5|1670.5|1665.5|1074
1632207680000|2021-09-21 07:01:20|1670|1667.5|1674.5|1670.5|1674.5|1671|1670|1667.5|920
1632207690000|2021-09-21 07:01:30|1674||1673.5||1674||1673.5||0
1632207710000|2021-09-21 07:01:50|1674.5|1672|1678.5|1676|1680.5|1676.5|1674.5|1672|579
1632207720000|2021-09-21 07:02:00|1678|1676.5|1677.5|1673|1678.5|1676.5|1677|1672|438
1632207730000|2021-09-21 07:02:10||1673.5||1673.5||1673.5||1673.5|29
1632207750000|2021-09-21 07:02:30|||||||||1
1632207780000|2021-09-21 07:03:00|1677||1677||1677||1677||0
1632207800000|2021-09-21 07:03:20|1677.5|1674|1680.5|1677|1680.5|1677.5|1677.5|1674|1567
1632207810000|2021-09-21 07:03:30|1680|1676.5|1680|1678|1680|1678|1680|1676|72
1632207820000|2021-09-21 07:03:40|1680.5|1678.5|1680.5|1679|1682|1679|1680.5|1678|255
1632207830000|2021-09-21 07:03:50|||||||||29
1632207840000|2021-09-21 07:04:00|1682.5|1679.5|1684|1680.5|1685|1681|1680.5|1679.5|512
1632207850000|2021-09-21 07:04:10|1684.5||1684.5||1684.5||1684.5||0
1632207860000|2021-09-21 07:04:20|1685.5|1681|1683|1679.5|1686|1684.5|1681.5|1679|1889
1632207870000|2021-09-21 07:04:30||1680||1679.5||1680||1679.5|26
1632207880000|2021-09-21 07:04:40|1682.5|1680.5|1685.5|1682|1685.5|1682.5|1681.5|1679.5|1139
1632207890000|2021-09-21 07:04:50||1682.5||1682.5||1682.5||1682.5|0
1632207900000|2021-09-21 07:05:00|1685|1683|1688|1684.5|1688.5|1686.5|1685|1683|499
1632207910000|2021-09-21 07:05:10|1688.5|1685|1685.5|1682.5|1688.5|1685|1685.5|1682.5|623
1632207930000|2021-09-21 07:05:30||1683||1683||1683||1683|0
1632207940000|2021-09-21 07:05:40|1685|1682.5|1684|1681.5|1685.5|1682.5|1684|1681.5|888
1632207950000|2021-09-21 07:05:50|1685||1685||1685||1685||0
1632207960000|2021-09-21 07:06:00||1682||1682||1682||1681.5|6
1632207970000|2021-09-21 07:06:10|1684.5|1681.5|1682.5|1678.5|1684.5|1681.5|1682.5|1678|310
1632207980000|2021-09-21 07:06:20|1682|1678|1681.5|1678|1682|1679|1681.5|1677.5|0
1632207990000|2021-09-21 07:06:30|1681|1677.5|1681|1677.5|1681|1677.5|1681|1677.5|0
1632208000000|2021-09-21 07:06:40|1681.5|1678|1681.5|1679|1681.5|1679|1681.5|1678|0
1632208060000|2021-09-21 07:07:40||1679.5||1679.5||1679.5||1679.5|3
1632208070000|2021-09-21 07:07:50|||||||||9
1632208120000|2021-09-21 07:08:40|1682.5|1680|1686.5|1683.5|1687|1683.5|1682|1680|1020
1632208130000|2021-09-21 07:08:50|1686||1686||1686||1686||0
1632208140000|2021-09-21 07:09:00|1686.5|1684|1685|1683|1686.5|1684|1684|1683|554
1632208150000|2021-09-21 07:09:10|1684.5||1684.5||1684.5||1684.5||176
1632208160000|2021-09-21 07:09:20|1684|1682|1681|1678|1684|1682|1681|1678|131
1632208170000|2021-09-21 07:09:30|1681.5|1678.5|1680.5|1678.5|1681.5|1679|1680.5|1678.5|10
1632208180000|2021-09-21 07:09:40|1680|1678|1677.5|1674|1680|1678|1676|1672.5|1125
1632208190000|2021-09-21 07:09:50|1677|1673.5|1676.5|1674|1677.5|1674.5|1676.5|1673|30
1632208200000|2021-09-21 07:10:00|1678|1674.5|1678|1675.5|1678|1675.5|1678|1674.5|91
1632208210000|2021-09-21 07:10:10|1677.5||1678||1678||1677||20
1632208220000|2021-09-21 07:10:20|1677.5||1678||1678||1677||0
1632208230000|2021-09-21 07:10:30||1676||1676||1676||1676|0
1632208260000|2021-09-21 07:11:00|1677.5|1675.5|1674.5|1672|1677.5|1675.5|1674|1671.5|731
1632208270000|2021-09-21 07:11:10|1675|1672.5|1674.5|1672.5|1675|1672.5|1674.5|1672.5|0
1632208280000|2021-09-21 07:11:20|1674||1674.5||1674.5||1673.5||0
1632208290000|2021-09-21 07:11:30|1674|1672|1673|1670.5|1674.5|1672|1672|1670.5|867
1632208300000|2021-09-21 07:11:40|1672.5||1673||1673||1672.5||0
1632208310000|2021-09-21 07:11:50|1673.5|1671|1674|1671.5|1674.5|1672|1673|1671|156
1632208320000|2021-09-21 07:12:00|1673.5|1671|1672|1669.5|1673.5|1671|1671.5|1669|965
1632208330000|2021-09-21 07:12:10|1671.5||1671.5||1672||1671||0
1632208340000|2021-09-21 07:12:20|1671|1668.5|1670.5|1668|1671.5|1668.5|1669.5|1667.5|52
1632208350000|2021-09-21 07:12:30|1670|1667.5|1670|1667.5|1670|1667.5|1669.5|1667|0
1632208360000|2021-09-21 07:12:40||1668||1668||1668||1668|1
1632208380000|2021-09-21 07:13:00|1670.5|1669|1671.5|1669.5|1671.5|1669.5|1670|1669|1487
1632208390000|2021-09-21 07:13:10|1672|1670|1671|1669|1672.5|1670|1670|1668.5|682
1632208400000|2021-09-21 07:13:20|1671.5|1669.5|1674|1671.5|1674|1671.5|1671.5|1669.5|0
1632208410000|2021-09-21 07:13:30|1674.5||1674.5||1674.5||1674.5||5
1632208430000|2021-09-21 07:13:50|1674|1672|1674|1672|1674|1672.5|1674|1672|0
1632208440000|2021-09-21 07:14:00|1673.5|1672.5|1673|1671|1673.5|1672.5|1672.5|1671|136
1632208450000|2021-09-21 07:14:10|1673.5|1671.5|1674|1671.5|1674|1671.5|1673.5|1671.5|0
1632208460000|2021-09-21 07:14:20|1673|1671|1669.5|1667|1673|1671|1669.5|1666.5|3600
1632208470000|2021-09-21 07:14:30|1669||1668.5||1669||1668.5||0
1632208480000|2021-09-21 07:14:40|1668|1666.5|1670|1668|1670|1668|1667|1666|549
1632208500000|2021-09-21 07:15:00|1669.5|1667.5|1668.5|1666.5|1670|1667.5|1668.5|1666.5|244
1632208510000|2021-09-21 07:15:10|1669|1667|1668.5|1666.5|1669.5|1667|1668.5|1666.5|0
1632208520000|2021-09-21 07:15:20|1669|1665.5|1667|1664.5|1669|1665.5|1666.5|1664|47
1632208530000|2021-09-21 07:15:30|1666.5|1665|1668|1666.5|1668|1666.5|1666.5|1665|478
1632208550000|2021-09-21 07:15:50||1667||1666.5||1667||1666.5|0
1632208560000|2021-09-21 07:16:00||1666||1666||1666||1666|0
1632208580000|2021-09-21 07:16:20|1667.5|1665.5|1667.5|1666|1667.5|1666|1667.5|1665.5|0
1632208590000|2021-09-21 07:16:30|1667|1665.5|1667|1665|1667.5|1666.5|1666.5|1665|429
1632208600000|2021-09-21 07:16:40|1666.5||1666.5||1667||1666.5||2
1632208610000|2021-09-21 07:16:50|1667||1667||1667||1667||0
1632208620000|2021-09-21 07:17:00||1665.5||1665.5||1665.5||1665.5|0
1632208640000|2021-09-21 07:17:20|||||||||2
1632208680000|2021-09-21 07:18:00|1668|1666.5|1670|1668|1670.5|1668|1668|1666.5|870
1632208700000|2021-09-21 07:18:20|1669.5|1668.5|1668.5|1667|1669.5|1668.5|1668.5|1666|425
1632208720000|2021-09-21 07:18:40||1667.5||1667.5||1667.5||1667.5|1
1632208730000|2021-09-21 07:18:50|1669.5|1668|1671|1668.5|1671.5|1668.5|1669.5|1668|11
1632208740000|2021-09-21 07:19:00|1670.5|1669|1670.5|1669|1670.5|1669|1670.5|1669|0
1632208750000|2021-09-21 07:19:10|1671|1669.5|1671.5|1669.5|1671.5|1669.5|1671|1669.5|0
1632208770000|2021-09-21 07:19:30||1670||1670||1670||1670|0
1632208780000|2021-09-21 07:19:40|||||||||59
1632208790000|2021-09-21 07:19:50|1671|1671|1671.5|1669|1671.5|1671|1669.5|1667.5|561
1632208800000|2021-09-21 07:20:00|1672|1670|1672.5|1670.5|1673|1670.5|1672|1670|0
1632208810000|2021-09-21 07:20:10|1673|1671|1673.5|1671.5|1674|1671.5|1673|1671|0
1632208830000|2021-09-21 07:20:30||1672||1672||1672||1672|0
1632208840000|2021-09-21 07:20:40|1673|1671.5|1672|1670.5|1673|1671.5|1672|1670.5|253
1632208860000|2021-09-21 07:21:00|1671.5|1670|1670.5|1669|1672.5|1670|1670.5|1669|677
1632208870000|2021-09-21 07:21:10|1671|1669.5|1672|1670.5|1672|1670.5|1670.5|1669.5|357
1632208900000|2021-09-21 07:21:40|1673|1671.5|1673|1671|1673.5|1672|1672|1670.5|630
1632208950000|2021-09-21 07:22:30|1674|1671.5|1675|1672|1675|1672|1674|1671.5|12
1632208960000|2021-09-21 07:22:40|1674.5||1674.5||1675||1674||4
1632209020000|2021-09-21 07:23:40|1675|1674|1677.5|1675.5|1677.5|1675.5|1675|1672|476
1632209030000|2021-09-21 07:23:50|1677|1676|1677|1675|1677.5|1676|1676.5|1675|642
1632209040000|2021-09-21 07:24:00|1676|1674.5|1676|1674|1676|1674.5|1676|1674|22
1632209070000|2021-09-21 07:24:30|||||||||53
1632209100000|2021-09-21 07:25:00|1675|1673.5|1673|1671.5|1676|1673.5|1671.5|1670.5|1733
1632209110000|2021-09-21 07:25:10|1674|1671|1674.5|1672.5|1674.5|1673|1674|1671|1705
1632209130000|2021-09-21 07:25:30||1673||1673||1673||1673|0
1632209150000|2021-09-21 07:25:50|1673.5|1672.5|1674.5|1672|1674.5|1672.5|1673|1670.5|304
1632209160000|2021-09-21 07:26:00|1674||1674||1674||1674||0
1632209170000|2021-09-21 07:26:10|1674.5|1672.5|1674.5|1672|1674.5|1672.5|1674|1672|0
1632209210000|2021-09-21 07:26:50|||||||||59
1632209220000|2021-09-21 07:27:00|1674|1671.5|1672.5|1671|1674|1672|1672.5|1670|512
1632209240000|2021-09-21 07:27:20|1672|1670.5|1672|1670|1672.5|1670.5|1671.5|1670|275
1632209270000|2021-09-21 07:27:50||1670.5||1670.5||1670.5||1670.5|0
1632209280000|2021-09-21 07:28:00|1672.5|1671|1672.5|1671.5|1672.5|1671.5|1672.5|1671|541
1632209330000|2021-09-21 07:28:50|1673.5|1672|1676.5|1674.5|1677|1675|1673.5|1671.5|735
1632209340000|2021-09-21 07:29:00|1676|1674|1676|1674|1676.5|1674.5|1675.5|1674|417
1632209350000|2021-09-21 07:29:10|1676.5|1674.5|1676|1674|1677|1675|1674.5|1673|527
1632209420000|2021-09-21 07:30:20|1675.5|1674.5|1676|1674.5|1676|1674.5|1675.5|1674|197
1632209430000|2021-09-21 07:30:30|1675|1673.5|1676|1674|1676|1675|1675|1673|424
1632209450000|2021-09-21 07:30:50|1675.5||1675.5||1675.5||1675.5||0
1632209470000|2021-09-21 07:31:10|1675|1674.5|1675.5|1674|1675.5|1674.5|1675|1674|109
1632209480000|2021-09-21 07:31:20|1675|1673.5|1674|1672|1675|1673.5|1673.5|1671.5|566
1632209490000|2021-09-21 07:31:30|1674.5|1672.5|1674|1672|1675|1672.5|1674|1671.5|0
1632209500000|2021-09-21 07:31:40||1671.5||1671.5||1671.5||1671.5|0
1632209520000|2021-09-21 07:32:00||1672||1672||1672||1672|0
1632209540000|2021-09-21 07:32:20||1672.5||1672.5||1672.5||1672.5|0
1632209560000|2021-09-21 07:32:40|||||||||363
1632209610000|2021-09-21 07:33:30|1674.5||1674.5||1674.5||1674.5||171
1632209630000|2021-09-21 07:33:50|||||||||2246
1632209650000|2021-09-21 07:34:10|1674|1672|1671.5|1670|1674|1672.5|1670.5|1668.5|3070
1632209660000|2021-09-21 07:34:20|1672|1669|1670.5|1669|1672|1670|1670|1668|769
1632209670000|2021-09-21 07:34:30|1669.5|1669.5|1670.5|1668|1671.5|1669.5|1669.5|1668|835
1632209680000|2021-09-21 07:34:40||1668.5||1669||1669||1668.5|0
1632209690000|2021-09-21 07:34:50|1670|1668.5|1670.5|1668|1670.5|1669|1669.5|1667.5|1079
1632209700000|2021-09-21 07:35:00|1670||1670||1670||1670||0
1632209750000|2021-09-21 07:35:50|1669.5||1669.5||1669.5||1669.5||1
1632209800000|2021-09-21 07:36:40|1669|1667.5|1668.5|1667|1669.5|1667.5|1668|1667|595
1632209810000|2021-09-21 07:36:50|1668|1666.5|1668|1667|1668.5|1667.5|1667.5|1666.5|3520
1632209820000|2021-09-21 07:37:00|1668.5|1667.5|1669.5|1667.5|1669.5|1668|1667.5|1667|677
1632209840000|2021-09-21 07:37:20||1667||1667.5||1667.5||1667|0
1632209890000|2021-09-21 07:38:10||1668||1668||1668||1668|1
1632209900000|2021-09-21 07:38:20|1668|1667.5|1669.5|1668|1669.5|1668|1668|1667.5|150
1632209940000|2021-09-21 07:39:00|||||||||350
1632210050000|2021-09-21 07:40:50|1669|1667.5|1668.5|1667|1669|1667.5|1668|1666.5|1331
1632210080000|2021-09-21 07:41:20|1668|1667.5|1668.5|1667.5|1668.5|1667.5|1668|1667.5|736
1632210120000|2021-09-21 07:42:00|1669|1668|1670.5|1669|1670.5|1669|1669|1668|648
1632210160000|2021-09-21 07:42:40|||||||||30
1632210190000|2021-09-21 07:43:10|1670|1668.5|1670.5|1669|1670.5|1669|1670|1668.5|0
1632210300000|2021-09-21 07:45:00|1671.5|1669.5|1674|1672|1674|1672|1671.5|1669.5|772
1632210310000|2021-09-21 07:45:10|1674.5|1672.5|1674|1672|1674.5|1672.5|1673.5|1672|165
1632210320000|2021-09-21 07:45:20|1674.5|1672.5|1674.5|1672.5|1674.5|1672.5|1674.5|1672.5|150
1632210330000|2021-09-21 07:45:30|||||||||237
1632210340000|2021-09-21 07:45:40|1673.5|1673|1674|1672.5|1674.5|1673.5|1673.5|1672.5|223
1632210350000|2021-09-21 07:45:50|1674.5||1674.5||1674.5||1674.5||3
1632210360000|2021-09-21 07:46:00|||||||||150
1632210370000|2021-09-21 07:46:10|1675|1673|1675|1673.5|1675|1673.5|1675|1673|0
1632210400000|2021-09-21 07:46:40|1674.5|1672.5|1675|1673|1675|1673|1674|1672.5|517
1632210420000|2021-09-21 07:47:00|1674.5|1673.5|1674.5|1673|1674.5|1673.5|1674.5|1673|0
1632210430000|2021-09-21 07:47:10|||||||||177
1632210450000|2021-09-21 07:47:30|||||||||250
1632210460000|2021-09-21 07:47:40|1674|1672.5|1673|1672|1674|1672.5|1673|1672|1076
1632210520000|2021-09-21 07:48:40|||||||||2
1632210570000|2021-09-21 07:49:30|1672.5|1671.5|1672.5|1671.5|1673|1672|1672|1671.5|491
1632210590000|2021-09-21 07:49:50|||||||||70
1632210610000|2021-09-21 07:50:10|||||||||26
1632210620000|2021-09-21 07:50:20|1673|1672|1673.5|1672|1673.5|1672|1673|1672|430
1632210670000|2021-09-21 07:51:10|1674|1672.5|1674.5|1673.5|1674.5|1673.5|1674|1672.5|616
1632210680000|2021-09-21 07:51:20|1674|1673|1674|1673|1674|1673|1674|1672.5|286
1632210690000|2021-09-21 07:51:30|1673.5|1672.5|1673.5|1671.5|1673.5|1672.5|1672.5|1671.5|297
1632210760000|2021-09-21 07:52:40|||||||||2
1632210770000|2021-09-21 07:52:50|||||||||11
1632210790000|2021-09-21 07:53:10||1672||1672||1672||1672|30
1632210910000|2021-09-21 07:55:10|||||||||17
1632210930000|2021-09-21 07:55:30|||||||||298
1632210940000|2021-09-21 07:55:40|1674||1674||1674||1673.5||0
1632211000000|2021-09-21 07:56:40|||||||||40
1632211030000|2021-09-21 07:57:10|1674.5|1672.5|1676|1674|1676.5|1675|1674.5|1672.5|335
1632211040000|2021-09-21 07:57:20||1674.5||1674.5||1674.5||1674.5|0
1632211170000|2021-09-21 07:59:30|1675.5||1676||1676||1675.5||269
1632211200000|2021-09-21 08:00:00||1675||1675||1675||1675|140
1632211250000|2021-09-21 08:00:50|1676.5|1675.5|1678|1677|1678.5|1677|1676.5|1675|1774
1632211280000|2021-09-21 08:01:20|1678.5|1677.5|1678|1677.5|1678.5|1677.5|1678|1677|625
1632211290000|2021-09-21 08:01:30||1676.5||1677.5||1677.5||1676.5|701
1632211300000|2021-09-21 08:01:40|||||||||309
1632211330000|2021-09-21 08:02:10|1678.5||1678.5||1678.5||1678.5||7
1632211340000|2021-09-21 08:02:20|1679|1678|1679|1678|1679|1678|1678.5|1677.5|1482
1632211350000|2021-09-21 08:02:30|||||||||3000
1632211360000|2021-09-21 08:02:40|1678|1677.5|1681.5|1679.5|1681.5|1680|1677.5|1677|1396
1632211380000|2021-09-21 08:03:00|||||||||372
1632211400000|2021-09-21 08:03:20|1682|1680.5|1681.5|1680.5|1682.5|1682|1680.5|1679.5|3895
1632211410000|2021-09-21 08:03:30|1682|1681|1683|1681.5|1683.5|1681.5|1682|1681|164
1632211420000|2021-09-21 08:03:40|||||||||11
1632211430000|2021-09-21 08:03:50|||||||||3
1632211440000|2021-09-21 08:04:00|||||||||535
1632211490000|2021-09-21 08:04:50|1682|1681|1681.5|1680|1683|1681|1680.5|1678.5|1763
1632211550000|2021-09-21 08:05:50|||||||||149
1632211560000|2021-09-21 08:06:00|||||||||230
1632211580000|2021-09-21 08:06:20|1682||1681.5||1682||1681.5||42
1632211650000|2021-09-21 08:07:30|1681|1679|1680|1678|1681|1679|1680|1678|243
1632211700000|2021-09-21 08:08:20||1678.5||1678||1678.5||1678|0
1632211720000|2021-09-21 08:08:40||1678.5||1678.5||1678.5||1678|0
1632211750000|2021-09-21 08:09:10|||||||||70
1632211770000|2021-09-21 08:09:30|1679.5|1678|1679|1677.5|1680|1678.5|1678.5|1677.5|285
1632211780000|2021-09-21 08:09:40|1679.5|1678|1680|1678|1680.5|1678|1679.5|1678|137
1632211790000|2021-09-21 08:09:50|1680.5||1680||1680.5||1680||0
1632211820000|2021-09-21 08:10:20|1679.5||1680||1680||1679.5||0
1632211840000|2021-09-21 08:10:40||1678.5||1678.5||1678.5||1678.5|200
1632211850000|2021-09-21 08:10:50|1679.5|1678|1678.5|1676.5|1679.5|1678|1678.5|1676.5|408
1632211880000|2021-09-21 08:11:20|1678||1678||1678.5||1678||0
1632211890000|2021-09-21 08:11:30|||||||||23
1632211910000|2021-09-21 08:11:50|1677.5|1676|1677|1676|1677.5|1676|1677|1676|263
1632211930000|2021-09-21 08:12:10|1677.5|1675.5|1677|1675|1677.5|1675.5|1677|1675|57
1632211940000|2021-09-21 08:12:20|1676.5|1674.5|1676|1674.5|1677|1674.5|1676|1674.5|95
1632212040000|2021-09-21 08:14:00||1675||1675||1675||1675|0
1632212050000|2021-09-21 08:14:10|||||||||11
1632212110000|2021-09-21 08:15:10|||||||||70
1632212140000|2021-09-21 08:15:40|||||||||21
1632212180000|2021-09-21 08:16:20|1675|1674.5|1673.5|1672.5|1675|1674.5|1673.5|1672.5|2554
1632212200000|2021-09-21 08:16:40|1674|1673|1674|1672.5|1674.5|1673.5|1674|1672.5|792
1632212220000|2021-09-21 08:17:00|1675|1673|1676|1673.5|1676.5|1674.5|1675|1673|383
1632212230000|2021-09-21 08:17:10|1675.5||1675.5||1675.5||1675.5||0
1632212240000|2021-09-21 08:17:20|1676|1674|1676|1674|1676|1674|1676|1674|0
1632212250000|2021-09-21 08:17:30|||||||||14
1632212280000|2021-09-21 08:18:00|1675.5||1676||1676||1675.5||0
1632212290000|2021-09-21 08:18:10|1675.5||1675.5||1675.5||1675.5||0
1632212360000|2021-09-21 08:19:20|||||||||40
1632212370000|2021-09-21 08:19:30|1676|1674.5|1676|1674.5|1676|1675|1676|1674.5|127
1632212390000|2021-09-21 08:19:50|||||||||3
1632212410000|2021-09-21 08:20:10|||||||||120
1632212430000|2021-09-21 08:20:30||1675||1675||1675||1675|0
1632212500000|2021-09-21 08:21:40|||||||||400
1632212520000|2021-09-21 08:22:00|||||||||200
1632212570000|2021-09-21 08:22:50||1675.5||1675||1675.5||1674.5|227
1632212580000|2021-09-21 08:23:00|1675.5||1676||1676||1675.5||290
1632212590000|2021-09-21 08:23:10|1675|1674.5|1676|1675|1676|1675|1675|1674.5|177
1632212600000|2021-09-21 08:23:20|||||||||22
1632212610000|2021-09-21 08:23:30|1675.5|1674.5|1674.5|1673.5|1675.5|1674.5|1674.5|1673.5|281
1632212640000|2021-09-21 08:24:00|1675|1674.5|1675|1673.5|1675.5|1675|1675|1673|383
1632212650000|2021-09-21 08:24:10|1674.5|1673|1674.5|1672.5|1674.5|1673|1674.5|1672.5|0
1632212660000|2021-09-21 08:24:20|1675|1673|1675|1673|1675|1673|1675|1673|0
1632212700000|2021-09-21 08:25:00|1674.5||1674.5||1674.5||1674.5||20230
1632212710000|2021-09-21 08:25:10|1675||1675||1675||1675||0
1632212720000|2021-09-21 08:25:20||1673.5||1673.5||1673.5||1673.5|20
1632212730000|2021-09-21 08:25:30|1676|1674|1676|1674|1676|1674|1676|1674|109
1632212750000|2021-09-21 08:25:50|1675.5||1676||1676||1675.5||0
1632212840000|2021-09-21 08:27:20|||||||||59
1632212860000|2021-09-21 08:27:40|1675.5||1675.5||1675.5||1675.5||0
1632212900000|2021-09-21 08:28:20|1676||1675||1676||1675||0
1632212910000|2021-09-21 08:28:30|1676||1675||1676||1675||0
1632212930000|2021-09-21 08:28:50|1676|1674.5|1676|1674.5|1676|1674.5|1674.5|1674.5|1
1632212940000|2021-09-21 08:29:00|||||||||565
1632212960000|2021-09-21 08:29:20|||||||||22
1632212990000|2021-09-21 08:29:50||1675||1674.5||1675||1674.5|0
1632213020000|2021-09-21 08:30:20|1676.5|1675|1678.5|1676.5|1678.5|1676.5|1676|1675|872
1632213030000|2021-09-21 08:30:30|1677.5|1676|1677|1676|1677.5|1676.5|1676|1675|2014
1632213040000|2021-09-21 08:30:40|1677.5|1676.5|1679.5|1678|1680|1678|1677.5|1676.5|53
1632213050000|2021-09-21 08:30:50|1680.5|1678.5|1681|1679.5|1681.5|1679.5|1680.5|1678.5|111
1632213060000|2021-09-21 08:31:00|1681.5|1680|1681.5|1680|1681.5|1680|1681.5|1680|0
1632213070000|2021-09-21 08:31:10|1681|1680.5|1680|1679|1681.5|1680.5|1680|1679|709
1632213090000|2021-09-21 08:31:30|||||||||2
1632213100000|2021-09-21 08:31:40|1679.5|1678.5|1679.5|1678|1679.5|1678.5|1679.5|1678|399
1632213130000|2021-09-21 08:32:10|1680||1680||1680||1680||27
1632213160000|2021-09-21 08:32:40||1679||1679||1679||1678|280
1632213290000|2021-09-21 08:34:50|1681|1679.5|1682|1680.5|1682|1680.5|1681|1679.5|145
1632213310000|2021-09-21 08:35:10|||||||||1
1632213320000|2021-09-21 08:35:20|1682.5|1681|1684|1682.5|1684|1682.5|1682.5|1681|816
1632213330000|2021-09-21 08:35:30|||||||||100
1632213340000|2021-09-21 08:35:40|1683.5|1682|1683.5|1682|1683.5|1682|1683.5|1682|326
1632213370000|2021-09-21 08:36:10|1683|1682.5|1681.5|1679.5|1683|1682.5|1681.5|1679|753
1632213540000|2021-09-21 08:39:00|||||||||591
1632213550000|2021-09-21 08:39:10|||||||||5
1632213560000|2021-09-21 08:39:20|||||||||22
1632213640000|2021-09-21 08:40:40||1680||1680||1680||1679.5|0
1632213650000|2021-09-21 08:40:50|||||||||22
1632213660000|2021-09-21 08:41:00|1681|1679.5|1681|1679.5|1681|1679.5|1681|1679.5|232
1632213670000|2021-09-21 08:41:10|1681.5||1681.5||1681.5||1681.5||142
1632213910000|2021-09-21 08:45:10|||||||||14
1632214000000|2021-09-21 08:46:40|1682|1680.5|1684|1682|1684|1682|1682|1680.5|1100
1632214070000|2021-09-21 08:47:50|1685|1682.5|1685|1683|1685|1683|1685|1682.5|103
1632214080000|2021-09-21 08:48:00|1684.5||1684.5||1684.5||1684.5||0
1632214090000|2021-09-21 08:48:10|1685||1684.5||1685||1684.5||356
1632214110000|2021-09-21 08:48:30|||||||||100
1632214120000|2021-09-21 08:48:40|1685|1683.5|1685.5|1683.5|1685.5|1683.5|1685|1683.5|234
1632214130000|2021-09-21 08:48:50|||||||||150
1632214140000|2021-09-21 08:49:00|1685|1683|1685|1683|1685|1683|1683|1682|1572
1632214160000|2021-09-21 08:49:20|||||||||89
1632214240000|2021-09-21 08:50:40|||||||||125
1632214290000|2021-09-21 08:51:30|1685.5|1683.5|1691|1689|1691.5|1689|1685.5|1683.5|2506
1632214310000|2021-09-21 08:51:50|1691.5|1689.5|1690.5|1688.5|1691.5|1689.5|1689.5|1688.5|783
1632214320000|2021-09-21 08:52:00|1690|1688|1688.5|1687|1690|1688.5|1688|1686.5|1374
1632214440000|2021-09-21 08:54:00|1688|1687.5|1690.5|1689|1690.5|1689|1687.5|1687|4521
1632214450000|2021-09-21 08:54:10|||||||||3219
1632214490000|2021-09-21 08:54:50|||||||||148
1632214500000|2021-09-21 08:55:00|||||||||152
1632214510000|2021-09-21 08:55:10|1690|1689.5|1690.5|1689.5|1691|1690|1690|1689.5|1469
1632214520000|2021-09-21 08:55:20||1690||1690||1690||1690|100
1632214550000|2021-09-21 08:55:50|1690|1689.5|1691|1690|1691|1690|1690|1689.5|1163
1632214560000|2021-09-21 08:56:00|1690.5|1689.5|1690.5|1689.5|1691.5|1690|1690|1689|1805
1632214570000|2021-09-21 08:56:10|1690|1689|1689.5|1689|1690.5|1689.5|1689.5|1688.5|3095
1632214580000|2021-09-21 08:56:20|1689|1688.5|1689.5|1688.5|1689.5|1689|1688.5|1688|430
1632214610000|2021-09-21 08:56:50|||||||||21
1632214620000|2021-09-21 08:57:00|||||||||185
1632214630000|2021-09-21 08:57:10|||||||||149
1632214650000|2021-09-21 08:57:30|1689|1688|1689.5|1688.5|1689.5|1688.5|1687.5|1687|4769
1632214660000|2021-09-21 08:57:40|1690|1689|1689|1687.5|1690|1689|1688.5|1687|3130
1632214700000|2021-09-21 08:58:20|1688.5|1688|1687|1685.5|1689.5|1689|1687|1685.5|1618
1632214710000|2021-09-21 08:58:30||1686||1685.5||1686||1685.5|139
1632214750000|2021-09-21 08:59:10|1686.5|1686|1689|1687.5|1689.5|1689|1686.5|1685.5|3924
1632214760000|2021-09-21 08:59:20|1689.5|1688|1690.5|1689|1690.5|1689|1689|1688|1007
1632214790000|2021-09-21 08:59:50|||||||||50
1632214800000|2021-09-21 09:00:00|1690|1688.5|1690|1688|1690|1688.5|1688.5|1687.5|791
1632214820000|2021-09-21 09:00:20||1688.5||1688.5||1688.5||1688|5
1632214830000|2021-09-21 09:00:30|||||||||5
1632214870000|2021-09-21 09:01:10|||||||||1
1632214890000|2021-09-21 09:01:30|1689.5|1688|1688.5|1687.5|1689.5|1688|1688|1686.5|901
1632214910000|2021-09-21 09:01:50|||||||||29
1632214920000|2021-09-21 09:02:00|||||||||5
1632215080000|2021-09-21 09:04:40|1689|1688|1692.5|1691|1692.5|1691.5|1689|1688|2139
1632215110000|2021-09-21 09:05:10|||||||||30
1632215140000|2021-09-21 09:05:40|||||||||333
1632215150000|2021-09-21 09:05:50|||||||||20
1632215160000|2021-09-21 09:06:00|||||||||2
1632215170000|2021-09-21 09:06:10|1692|1690.5|1691.5|1689.5|1692|1690.5|1690.5|1689.5|1109
1632215180000|2021-09-21 09:06:20||1690||1690||1690||1690|0
1632215190000|2021-09-21 09:06:30|1691||1691||1691||1691||0
1632215210000|2021-09-21 09:06:50||1689.5||1689.5||1689.5||1689.5|121
1632215250000|2021-09-21 09:07:30|||||||||197
1632215260000|2021-09-21 09:07:40|1691.5|1690|1694.5|1692.5|1694.5|1692.5|1691.5|1689.5|518
1632215270000|2021-09-21 09:07:50|||||||||172
1632215290000|2021-09-21 09:08:10|1695|1693|1695|1693.5|1695.5|1694|1695|1693|546
1632215310000|2021-09-21 09:08:30|1695.5|1694|1696|1694|1696|1694|1695.5|1694|447
1632215320000|2021-09-21 09:08:40|1695.5|1693.5|1695.5|1693.5|1695.5|1693.5|1695.5|1693.5|400
1632215330000|2021-09-21 09:08:50||1694||1694||1694||1694|0
1632215340000|2021-09-21 09:09:00|||||||||95
1632215350000|2021-09-21 09:09:10|||||||||17
1632215370000|2021-09-21 09:09:30|1696|1694.5|1696|1694|1696|1694.5|1695.5|1693.5|743
1632215400000|2021-09-21 09:10:00|1696.5||1696.5||1696.5||1696.5||4
1632215420000|2021-09-21 09:10:20|1697|1694.5|1697|1695|1697|1696|1697|1694.5|93
1632215430000|2021-09-21 09:10:30|1696.5||1696.5||1696.5||1696.5||0
1632215450000|2021-09-21 09:10:50|1696|1694.5|1695.5|1693.5|1696|1694.5|1695|1693.5|524
1632215460000|2021-09-21 09:11:00|1695|1693|1695|1693|1695|1693|1695|1692.5|153
1632215470000|2021-09-21 09:11:10|1695.5||1695.5||1695.5||1695.5||0
1632215500000|2021-09-21 09:11:40|1695||1695||1695||1695||0
1632215520000|2021-09-21 09:12:00|1695.5|1692.5|1695.5|1693|1695.5|1693.5|1695.5|1692.5|276
1632215530000|2021-09-21 09:12:10|1695|1692.5|1695|1692.5|1695|1692.5|1695|1692.5|0
1632215580000|2021-09-21 09:13:00||1693||1693||1693||1693|0
1632215600000|2021-09-21 09:13:20|1694|1692.5|1693.5|1691|1694|1692.5|1693|1691|1645
1632215630000|2021-09-21 09:13:50|||||||||18
1632215660000|2021-09-21 09:14:20|1693|1690.5|1691.5|1689.5|1693|1690.5|1691.5|1689.5|437
1632215670000|2021-09-21 09:14:30|1691|1689|1690.5|1689.5|1691|1689.5|1690.5|1688.5|201
1632215680000|2021-09-21 09:14:40||1689||1688.5||1689||1688.5|148
1632215700000|2021-09-21 09:15:00||1688||1688||1688||1688|142
1632215740000|2021-09-21 09:15:40|1690|1687.5|1689|1687|1690|1687.5|1688.5|1687|739
1632215770000|2021-09-21 09:16:10|1688.5||1688.5||1688.5||1688.5||0
1632215790000|2021-09-21 09:16:30|1689.5|1687.5|1690.5|1688.5|1690.5|1688.5|1689.5|1687.5|534
1632215800000|2021-09-21 09:16:40|1690||1690||1690||1690||92
1632215810000|2021-09-21 09:16:50|1690.5|1689|1693|1691|1693|1691|1690.5|1689|1170
1632215820000|2021-09-21 09:17:00|||||||||148
1632215830000|2021-09-21 09:17:10|1692.5||1692.5||1692.5||1692.5||0
1632215850000|2021-09-21 09:17:30|1693|1691.5|1693|1691.5|1693|1691.5|1693|1691.5|539
1632215860000|2021-09-21 09:17:40|||||||||160
1632215870000|2021-09-21 09:17:50|1693.5|1693|1693.5|1691.5|1693.5|1693|1693|1691.5|1117
1632215880000|2021-09-21 09:18:00|1693|1692|1694.5|1693|1694.5|1693|1693|1691.5|893
1632215930000|2021-09-21 09:18:50|||||||||15000
1632215940000|2021-09-21 09:19:00|||||||||25
1632215950000|2021-09-21 09:19:10|1695|1693.5|1696.5|1694|1696.5|1694.5|1695|1693.5|351
1632215960000|2021-09-21 09:19:20||1694.5||1694.5||1694.5||1694|155
1632216010000|2021-09-21 09:20:10|||||||||105
1632216020000|2021-09-21 09:20:20|||||||||39
1632216090000|2021-09-21 09:21:30|1696|1695|1700|1697.5|1700|1698.5|1695.5|1694.5|6659
1632216100000|2021-09-21 09:21:40|1699.5|1698|1700.5|1699|1700.5|1699|1699.5|1697.5|592
1632216160000|2021-09-21 09:22:40|||||||||58
1632216200000|2021-09-21 09:23:20|||||||||10
1632216260000|2021-09-21 09:24:20|1701|1699.5|1701|1699|1702.5|1701|1701|1699|1111
1632216270000|2021-09-21 09:24:30|1700.5||1700.5||1700.5||1700.5||0
1632216280000|2021-09-21 09:24:40|||||||||22
1632216360000|2021-09-21 09:26:00|1699.5|1698.5|1699.5|1698|1699.5|1699|1699.5|1697.5|536
1632216370000|2021-09-21 09:26:10|1699|1697.5|1698.5|1697|1699|1697.5|1698.5|1696.5|192
1632216420000|2021-09-21 09:27:00|1699|1697.5|1700.5|1698.5|1701|1699|1698.5|1697|255
1632216430000|2021-09-21 09:27:10|||||||||1
1632216460000|2021-09-21 09:27:40|||||||||70
1632216530000|2021-09-21 09:28:50|1699|1698|1698|1697|1699|1698|1698|1697|1257
1632216560000|2021-09-21 09:29:20|1697.5|1696.5|1697.5|1695|1697.5|1696.5|1697.5|1695|243
1632216570000|2021-09-21 09:29:30|1697||1696||1697||1696||0
1632216630000|2021-09-21 09:30:30|||||||||22
1632216640000|2021-09-21 09:30:40|1696.5|1695.5|1697|1695.5|1697|1696|1696.5|1695.5|919
1632216650000|2021-09-21 09:30:50|1696.5|1695|1696.5|1695|1696.5|1695|1696.5|1695|0
1632216700000|2021-09-21 09:31:40|||||||||20
1632216720000|2021-09-21 09:32:00|1697|1695.5|1697.5|1696|1697.5|1696.5|1697|1695.5|226
1632216760000|2021-09-21 09:32:40|||||||||81
1632216830000|2021-09-21 09:33:50||1696.5||1696.5||1696.5||1696.5|0
1632216850000|2021-09-21 09:34:10|1697|1695.5|1697.5|1696|1697.5|1697|1697|1695.5|1483
1632216860000|2021-09-21 09:34:20|1698||1698||1698||1698||0
1632216910000|2021-09-21 09:35:10|1698.5|1696.5|1698.5|1697.5|1698.5|1697.5|1698.5|1696.5|93
1632216930000|2021-09-21 09:35:30||1697||1697||1697||1697|148
1632216960000|2021-09-21 09:36:00|||||||||58
1632217000000|2021-09-21 09:36:40||1697.5||1697.5||1697.5||1697.5|39
1632217130000|2021-09-21 09:38:50|1699|1698|1699|1697.5|1700|1698.5|1698.5|1697.5|704
1632217160000|2021-09-21 09:39:20|||||||||365
1632217170000|2021-09-21 09:39:30|1699.5|1698|1701.5|1700|1701.5|1701|1699.5|1698|1336
1632217260000|2021-09-21 09:41:00|1702|1700.5|1701|1699|1702.5|1701.5|1701|1699|2345
1632217270000|2021-09-21 09:41:10||1699.5||1699.5||1699.5||1699.5|0
1632217290000|2021-09-21 09:41:30|1700.5|1699|1700|1699|1700.5|1699.5|1700|1699|375
1632217320000|2021-09-21 09:42:00|1699.5||1700||1700||1699.5||150
1632217340000|2021-09-21 09:42:20|1699.5|1698.5|1699|1697.5|1699.5|1698.5|1698|1697.5|648
1632217390000|2021-09-21 09:43:10|1698.5|1697|1698.5|1696.5|1698.5|1697|1698.5|1696.5|461
1632217410000|2021-09-21 09:43:30|1698|1696|1697|1696|1698|1696|1697|1696|158
1632217420000|2021-09-21 09:43:40||1695.5||1695.5||1695.5||1695.5|0
1632217500000|2021-09-21 09:45:00|1698|1696|1698|1697|1698|1697.5|1698|1696|241
1632217510000|2021-09-21 09:45:10|||||||||208
1632217520000|2021-09-21 09:45:20|||||||||192
1632217560000|2021-09-21 09:46:00|1697.5|1696.5|1697|1696|1697.5|1697|1697|1695.5|1034
1632217600000|2021-09-21 09:46:40|1697.5|1696.5|1698|1697|1698|1697|1697.5|1696.5|514
1632217640000|2021-09-21 09:47:20|1697.5|1696.5|1697.5|1696|1698|1696.5|1696|1695.5|936
1632217660000|2021-09-21 09:47:40|1698||1697.5||1698||1697.5||0
1632217680000|2021-09-21 09:48:00|1697|1695.5|1696|1695|1697|1695.5|1696|1695|484
1632217700000|2021-09-21 09:48:20|||||||||235
1632217760000|2021-09-21 09:49:20|||||||||293
1632217780000|2021-09-21 09:49:40|1697|1695.5|1697|1695.5|1697|1695.5|1697|1695.5|68
1632217790000|2021-09-21 09:49:50|1697.5|1696|1698|1696.5|1698|1696.5|1697.5|1696|556
1632217800000|2021-09-21 09:50:00|1697.5||1698||1698||1697.5||0
1632217840000|2021-09-21 09:50:40|||||||||75
1632217880000|2021-09-21 09:51:20|||||||||24
1632217940000|2021-09-21 09:52:20|1697.5|1696|1697|1695.5|1697.5|1696.5|1696.5|1695|1184
1632217970000|2021-09-21 09:52:50|1696.5|1696|1697|1696|1697|1696|1696|1695.5|1843
1632217980000|2021-09-21 09:53:00|||||||||160
1632218000000|2021-09-21 09:53:20|||||||||20
1632218010000|2021-09-21 09:53:30|1696.5|1695.5|1696.5|1695.5|1696.5|1695.5|1696.5|1695.5|41
1632218020000|2021-09-21 09:53:40|1697|1696|1697|1696|1697|1696|1697|1696|53
1632218040000|2021-09-21 09:54:00|1696.5|1695.5|1697|1695.5|1697|1695.5|1696.5|1695.5|444
1632218070000|2021-09-21 09:54:30|1696.5||1696.5||1696.5||1696.5||22
1632218110000|2021-09-21 09:55:10|1697|1696|1697|1696|1697|1696|1697|1696|54056
1632218190000|2021-09-21 09:56:30|||||||||19
1632218200000|2021-09-21 09:56:40|||||||||250
1632218280000|2021-09-21 09:58:00|1696.5|1695.5|1695.5|1694.5|1696.5|1695.5|1695.5|1694.5|1320
1632218300000|2021-09-21 09:58:20|||||||||256
1632218320000|2021-09-21 09:58:40|1695|1694|1694.5|1693.5|1695|1694|1694.5|1693.5|512
1632218330000|2021-09-21 09:58:50||1694||1693.5||1694||1693.5|503
1632218360000|2021-09-21 09:59:20|||||||||4
1632218380000|2021-09-21 09:59:40|1695||1695||1695||1695||109
1632218400000|2021-09-21 10:00:00|||||||||1918
1632218440000|2021-09-21 10:00:40|1694.5|1693|1695|1693.5|1695|1693.5|1693.5|1692.5|1220
1632218460000|2021-09-21 10:01:00|||||||||382
1632218470000|2021-09-21 10:01:10|1695.5|1694|1698|1696.5|1698|1696.5|1695.5|1694|2620
1632218500000|2021-09-21 10:01:40||1697||1697||1697||1697|2
1632218520000|2021-09-21 10:02:00|||||||||1053
1632218650000|2021-09-21 10:04:10|1698.5|1697.5|1699|1698|1700.5|1699|1698.5|1697.5|2934
1632218660000|2021-09-21 10:04:20|1698.5|1697.5|1699.5|1698|1699.5|1698|1697|1696.5|1767
1632218670000|2021-09-21 10:04:30|1699||1699||1699||1699||96
1632218690000|2021-09-21 10:04:50|||||||||40
1632218770000|2021-09-21 10:06:10|1698.5|1697.5|1699|1698|1699|1698|1698|1697|1920
1632218780000|2021-09-21 10:06:20|1699.5|1698.5|1700.5|1699|1700.5|1699|1699.5|1698.5|644
1632218800000|2021-09-21 10:06:40|||||||||394
1632218820000|2021-09-21 10:07:00|||||||||1728
1632218850000|2021-09-21 10:07:30|||||||||30
1632218860000|2021-09-21 10:07:40|||||||||148
1632218880000|2021-09-21 10:08:00|||||||||148
1632218890000|2021-09-21 10:08:10|1700||1700||1700||1700||2
1632218900000|2021-09-21 10:08:20|1700.5|1698.5|1699|1698.5|1700.5|1698.5|1699|1698|605
1632218910000|2021-09-21 10:08:30|1699.5|1699|1700|1699|1700|1699|1699.5|1699|413
1632218940000|2021-09-21 10:09:00|||||||||148
1632218950000|2021-09-21 10:09:10|||||||||98
1632218990000|2021-09-21 10:09:50||1699.5||1699.5||1699.5||1699.5|128
1632219000000|2021-09-21 10:10:00|1700.5||1700||1700.5||1700||297
1632219040000|2021-09-21 10:10:40|||||||||100
1632219050000|2021-09-21 10:10:50|1700.5|1700|1701|1700|1701|1700|1700.5|1700|1274
1632219080000|2021-09-21 10:11:20|||||||||370
1632219090000|2021-09-21 10:11:30|||||||||220
1632219120000|2021-09-21 10:12:00|||||||||300
1632219140000|2021-09-21 10:12:20|1700.5|1699.5|1701|1699.5|1701|1700|1700|1699|414
1632219200000|2021-09-21 10:13:20|||||||||22
1632219250000|2021-09-21 10:14:10|1700.5||1700.5||1700.5||1700.5||575
1632219300000|2021-09-21 10:15:00|||||||||148
1632219310000|2021-09-21 10:15:10|||||||||292
1632219400000|2021-09-21 10:16:40|||||||||23
1632219420000|2021-09-21 10:17:00|1700||1700||1700||1700||619
1632219440000|2021-09-21 10:17:20|1700.5|1700|1700.5|1699.5|1700.5|1700|1699.5|1699|1618
1632219450000|2021-09-21 10:17:30|1700||1700||1700||1700||1525
1632219480000|2021-09-21 10:18:00||1699||1699||1699.5||1699|609
1632219530000|2021-09-21 10:18:50|||||||||7
1632219550000|2021-09-21 10:19:10|||||||||621
1632219600000|2021-09-21 10:20:00|||||||||296
1632219680000|2021-09-21 10:21:20||1699.5||1699.5||1699.5||1699.5|0
1632219690000|2021-09-21 10:21:30|||||||||174
1632219700000|2021-09-21 10:21:40|1700.5|1700|1701.5|1701|1701.5|1701|1700.5|1700|1192
1632219710000|2021-09-21 10:21:50|1701|1700.5|1699.5|1698|1701|1700.5|1699|1698|3261
1632219720000|2021-09-21 10:22:00|1700|1698.5|1700|1698.5|1700|1698.5|1700|1698.5|669
1632219730000|2021-09-21 10:22:10|1699.5|1698|1699.5|1698|1699.5|1698|1699.5|1698|0
1632219740000|2021-09-21 10:22:20|1699||1699||1699||1699||0
1632219750000|2021-09-21 10:22:30|||||||||22
1632219770000|2021-09-21 10:22:50|||||||||120
1632219780000|2021-09-21 10:23:00|1698.5|1697.5|1699.5|1698.5|1699.5|1698.5|1698|1697|2305
1632219790000|2021-09-21 10:23:10||1699||1699||1699||1699|21
1632219800000|2021-09-21 10:23:20|1700||1700||1700||1700||406
1632219840000|2021-09-21 10:24:00|||||||||170
1632219850000|2021-09-21 10:24:10|1700.5|1699.5|1700.5|1700|1701|1700|1699|1698|4544
1632219860000|2021-09-21 10:24:20|1700|1699.5|1700.5|1699.5|1700.5|1700|1700|1699|1951
1632219870000|2021-09-21 10:24:30|1700|1700|1701|1700|1701|1700.5|1700|1699|1947
1632219910000|2021-09-21 10:25:10|1700.5|1699.5|1700.5|1699.5|1700.5|1699.5|1700|1699|1112
1632219920000|2021-09-21 10:25:20|1701|1700|1701.5|1700|1702|1701|1701|1700|616
1632219960000|2021-09-21 10:26:00|||||||||931
1632220020000|2021-09-21 10:27:00|||||||||147
1632220060000|2021-09-21 10:27:40|1701||1701||1701||1701||1
1632220070000|2021-09-21 10:27:50|||||||||2
1632220090000|2021-09-21 10:28:10|1700.5||1700.5||1700.5||1700.5||0
1632220100000|2021-09-21 10:28:20|1701||1701||1701||1701||0
1632220130000|2021-09-21 10:28:50|1701.5|1700.5|1704|1703.5|1704.5|1703.5|1701.5|1700.5|3090
1632220140000|2021-09-21 10:29:00|||||||||48
1632220220000|2021-09-21 10:30:20|1703|1703|1702.5|1701|1703|1703|1702.5|1700.5|2062
1632220230000|2021-09-21 10:30:30|1703|1701.5|1702.5|1701|1704|1702.5|1702.5|1701|2757
1632220240000|2021-09-21 10:30:40||1700.5||1700.5||1700.5||1700.5|54
1632220250000|2021-09-21 10:30:50|1702|1700|1700.5|1699|1702|1700|1700|1699|760
1632220260000|2021-09-21 10:31:00|||||||||731
1632220290000|2021-09-21 10:31:30|1701|1699.5|1701.5|1699.5|1702|1700.5|1701|1699.5|486
1632220300000|2021-09-21 10:31:40|1702|1700|1701.5|1700.5|1702.5|1701|1701|1699.5|2167
1632220310000|2021-09-21 10:31:50|1701|1700|1702|1700.5|1702.5|1701|1700.5|1700|2893
1632220320000|2021-09-21 10:32:00|1702.5||1702.5||1702.5||1702.5||920
1632220380000|2021-09-21 10:33:00|||||||||751
1632220420000|2021-09-21 10:33:40|1702||1701.5||1702||1701.5||0
1632220430000|2021-09-21 10:33:50|||||||||451
1632220440000|2021-09-21 10:34:00|||||||||757
1632220450000|2021-09-21 10:34:10|1702|1701|1702|1701|1702|1701|1702|1701|0
1632220460000|2021-09-21 10:34:20|||||||||531
1632220500000|2021-09-21 10:35:00|||||||||533
1632220540000|2021-09-21 10:35:40|1702.5|1701.5|1704.5|1703.5|1705|1703.5|1702.5|1701.5|2480
1632220560000|2021-09-21 10:36:00|||||||||111
1632220590000|2021-09-21 10:36:30|1703.5|1703|1702.5|1701.5|1704.5|1703|1702.5|1701.5|1819
1632220600000|2021-09-21 10:36:40|1702|1701|1702|1701|1702|1701|1702|1701|272
1632220630000|2021-09-21 10:37:10|||||||||1
1632220640000|2021-09-21 10:37:20|1701.5|1700.5|1702.5|1701|1702.5|1701|1701.5|1700.5|611
1632220670000|2021-09-21 10:37:50|||||||||21
1632220710000|2021-09-21 10:38:30|||||||||48
1632220750000|2021-09-21 10:39:10|1703|1701.5|1703|1702.5|1703|1702.5|1702.5|1701.5|916
1632220770000|2021-09-21 10:39:30|1703.5|1703|1703.5|1703|1703.5|1703|1703.5|1703|86
1632220820000|2021-09-21 10:40:20|1703|1702.5|1703|1702.5|1703|1702.5|1703|1702|740
1632220840000|2021-09-21 10:40:40||1701.5||1701.5||1701.5||1701.5|117
1632220870000|2021-09-21 10:41:10|1702.5|1701|1702.5|1701|1702.5|1701|1702.5|1701|169
1632220880000|2021-09-21 10:41:20||1701.5||1701||1701.5||1701|0
1632220980000|2021-09-21 10:43:00|||||||||8
1632221070000|2021-09-21 10:44:30|1702||1702||1702||1702||0
1632221080000|2021-09-21 10:44:40|1701.5|1700.5|1700.5|1699.5|1702|1701|1700.5|1699.5|1792
1632221090000|2021-09-21 10:44:50|1701|1700|1702|1700.5|1702|1701|1701|1700|9106
1632221100000|2021-09-21 10:45:00|1702.5|1701|1705|1703.5|1705|1703.5|1702.5|1701|3596
1632221140000|2021-09-21 10:45:40|1704.5|1704|1704|1702.5|1704.5|1704|1703.5|1702.5|3645
1632221150000|2021-09-21 10:45:50|1703.5||1703.5||1703.5||1703.5||0
1632221200000|2021-09-21 10:46:40|1704|1703|1704|1703|1704|1703|1703.5|1702.5|544
1632221240000|2021-09-21 10:47:20|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|1703|1702.5|111
1632221280000|2021-09-21 10:48:00|1704||1704||1704||1704||0
1632221340000|2021-09-21 10:49:00|1703.5|1702|1703|1701.5|1703.5|1702|1703|1701.5|603
1632221390000|2021-09-21 10:49:50|||||||||19
1632221410000|2021-09-21 10:50:10||1702||1701.5||1702||1701.5|592
1632221420000|2021-09-21 10:50:20||1702||1702||1702||1702|0
1632221430000|2021-09-21 10:50:30|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|265
1632221470000|2021-09-21 10:51:10||1702||1702||1702||1702|109
1632221490000|2021-09-21 10:51:30|1703|1701.5|1702.5|1702|1703|1702|1702|1701|1117
1632221500000|2021-09-21 10:51:40|||||||||23
1632221520000|2021-09-21 10:52:00|1703.5|1702.5|1703.5|1702|1703.5|1702.5|1703.5|1702|123
1632221530000|2021-09-21 10:52:10||1702.5||1702.5||1702.5||1702.5|0
1632221570000|2021-09-21 10:52:50|1703|1702|1703|1702|1703|1702|1702.5|1702|207
1632221640000|2021-09-21 10:54:00|1702.5|1701.5|1702.5|1701|1702.5|1702|1701|1700|4228
1632221650000|2021-09-21 10:54:10|1702|1700.5|1702.5|1701.5|1702.5|1701.5|1702|1700.5|279
1632221690000|2021-09-21 10:54:50|||||||||60
1632221700000|2021-09-21 10:55:00|1702|1701|1701|1700|1702|1701|1699.5|1699|2464
1632221710000|2021-09-21 10:55:10|1701.5|1700.5|1701.5|1701|1701.5|1701|1701|1700.5|1296
1632221720000|2021-09-21 10:55:20|||||||||188
1632221730000|2021-09-21 10:55:30|1701|1700.5|1701.5|1700|1701.5|1700.5|1701|1700|802
1632221740000|2021-09-21 10:55:40|1702|1700.5|1702|1701|1702|1701|1701.5|1700.5|407
1632221760000|2021-09-21 10:56:00|||||||||5
1632221800000|2021-09-21 10:56:40|1702.5|1701.5|1702.5|1701|1702.5|1702|1702|1701|967
1632221880000|2021-09-21 10:58:00|1703|1701.5|1704|1702.5|1705|1703|1703|1701.5|1377
1632221910000|2021-09-21 10:58:30|||||||||1
1632221940000|2021-09-21 10:59:00|||||||||946
1632221970000|2021-09-21 10:59:30|||||||||23
1632222050000|2021-09-21 11:00:50|1703.5|1702|1703.5|1702|1704|1702.5|1703|1702|327
1632222090000|2021-09-21 11:01:30|||||||||117
1632222150000|2021-09-21 11:02:30|1703|1701.5|1702|1701|1703|1701.5|1702|1701|478
1632222180000|2021-09-21 11:03:00|||||||||1
1632222200000|2021-09-21 11:03:20|||||||||8
1632222220000|2021-09-21 11:03:40||1701.5||1701.5||1701.5||1701.5|0
1632222260000|2021-09-21 11:04:20|1702.5|1702|1703|1702|1703.5|1702.5|1702.5|1701.5|1163
1632222290000|2021-09-21 11:04:50|1702.5|1701.5|1702.5|1701|1702.5|1701.5|1702.5|1701|271
1632222330000|2021-09-21 11:05:30|1702||1702||1702||1702||6
1632222350000|2021-09-21 11:05:50|||||||||1525
1632222400000|2021-09-21 11:06:40|||||||||21
1632222420000|2021-09-21 11:07:00|1701.5|1700.5|1700|1699|1701.5|1700.5|1700|1699|1643
1632222430000|2021-09-21 11:07:10|||||||||50
1632222440000|2021-09-21 11:07:20||1699.5||1699.5||1699.5||1699.5|0
1632222470000|2021-09-21 11:07:50|1700.5|1700|1700.5|1700|1700.5|1700|1700.5|1699.5|377
1632222480000|2021-09-21 11:08:00|1700|1699.5|1700|1699|1700|1699.5|1700|1699|837
1632222490000|2021-09-21 11:08:10|1700.5|1699.5|1700.5|1700|1700.5|1700|1700|1699.5|1772
1632222510000|2021-09-21 11:08:30|||||||||666
1632222520000|2021-09-21 11:08:40|1701|1699.5|1702|1700.5|1703|1702|1701|1699.5|2876
1632222540000|2021-09-21 11:09:00||1701||1700.5||1701||1700.5|186
1632222550000|2021-09-21 11:09:10|||||||||75
1632222600000|2021-09-21 11:10:00|1701.5|1700|1700|1699|1701.5|1700|1700|1699|544
1632222620000|2021-09-21 11:10:20|||||||||29
1632222670000|2021-09-21 11:11:10|||||||||526
1632222710000|2021-09-21 11:11:50|1699|1698.5|1699|1698|1699|1698.5|1699|1698|445
1632222800000|2021-09-21 11:13:20|1698.5||1699||1699||1698.5||163
1632222810000|2021-09-21 11:13:30|1698.5||1698.5||1698.5||1698.5||49
1632222830000|2021-09-21 11:13:50|1698|1697.5|1697.5|1696.5|1698.5|1697.5|1697.5|1696.5|678
1632222840000|2021-09-21 11:14:00|1697|1696|1696.5|1695|1697|1696|1696.5|1695|937
1632222850000|2021-09-21 11:14:10|1697|1695.5|1697.5|1697|1697.5|1697|1696.5|1695.5|2611
1632222860000|2021-09-21 11:14:20|1698|1697.5|1699|1698|1699|1698|1698|1697.5|774
1632222910000|2021-09-21 11:15:10|1699.5|1698.5|1699.5|1698.5|1699.5|1698.5|1699.5|1698.5|291
1632222940000|2021-09-21 11:15:40|||||||||220
1632222960000|2021-09-21 11:16:00|1699|1698|1698.5|1697.5|1699|1698|1698|1697.5|579
1632223010000|2021-09-21 11:16:50|1698|1697|1697.5|1696.5|1698|1697|1697.5|1696.5|443
1632223070000|2021-09-21 11:17:50|1697|1696|1697.5|1696|1697.5|1696.5|1697|1696|826
1632223080000|2021-09-21 11:18:00|1697|1695.5|1696|1695|1697|1695.5|1695.5|1695|925
1632223090000|2021-09-21 11:18:10|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|176
1632223100000|2021-09-21 11:18:20||1695||1695||1695||1695|0
1632223110000|2021-09-21 11:18:30||1694.5||1694.5||1694.5||1694.5|118
1632223130000|2021-09-21 11:18:50|||||||||586
1632223170000|2021-09-21 11:19:30||1694||1694.5||1694.5||1694|0
1632223200000|2021-09-21 11:20:00|1694.5|1694|1694|1692.5|1695|1694|1694|1692.5|999
1632223210000|2021-09-21 11:20:10|1693.5||1693||1693.5||1693||0
1632223230000|2021-09-21 11:20:30|1693.5|1693|1693.5|1693|1693.5|1693|1693.5|1693|123
1632223240000|2021-09-21 11:20:40|1694.5|1693.5|1695.5|1693.5|1695.5|1693.5|1694.5|1693.5|808
1632223250000|2021-09-21 11:20:50|||||||||18
1632223260000|2021-09-21 11:21:00||1694||1694||1694||1694|0
1632223270000|2021-09-21 11:21:10|||||||||231
1632223280000|2021-09-21 11:21:20|||||||||100
1632223290000|2021-09-21 11:21:30|1695|1693.5|1694.5|1694|1695.5|1694|1694.5|1693.5|773
1632223300000|2021-09-21 11:21:40|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|1064
1632223320000|2021-09-21 11:22:00|||||||||232
1632223340000|2021-09-21 11:22:20|||||||||87
1632223350000|2021-09-21 11:22:30|||||||||64
1632223360000|2021-09-21 11:22:40|1696|1695|1696.5|1695|1696.5|1695|1696|1695|56
1632223390000|2021-09-21 11:23:10|||||||||195
1632223400000|2021-09-21 11:23:20||1695.5||1695.5||1695.5||1695.5|117
1632223480000|2021-09-21 11:24:40|1696|1695|1695.5|1694.5|1696|1695|1695.5|1694.5|1077
1632223490000|2021-09-21 11:24:50|1696|1695|1696|1695|1696.5|1695|1696|1694.5|270
1632223500000|2021-09-21 11:25:00||1694.5||1694.5||1694.5||1694.5|80
1632223510000|2021-09-21 11:25:10|1695.5|1694|1695|1694|1695.5|1694|1695|1694|162
1632223550000|2021-09-21 11:25:50|||||||||29
1632223560000|2021-09-21 11:26:00|||||||||636
1632223610000|2021-09-21 11:26:50|||||||||157
1632223620000|2021-09-21 11:27:00||1693.5||1693.5||1694||1693.5|1468
1632223680000|2021-09-21 11:28:00|||||||||381
1632223740000|2021-09-21 11:29:00|||||||||988
1632223760000|2021-09-21 11:29:20|1694.5||1694.5||1694.5||1694.5||0
1632223780000|2021-09-21 11:29:40|1695|1694|1697|1696|1697|1696|1695|1693.5|1924
1632223800000|2021-09-21 11:30:00|1696.5|1695.5|1696|1695|1697|1695.5|1696|1695|809
1632223860000|2021-09-21 11:31:00|||||||||32
1632223910000|2021-09-21 11:31:50|1697|1695.5|1697|1696|1697|1696|1697|1695.5|222
1632223920000|2021-09-21 11:32:00|1696.5|1695.5|1697|1695.5|1697|1695.5|1696.5|1695.5|458
1632224000000|2021-09-21 11:33:20|1696.5||1696.5||1696.5||1696.5||202
1632224010000|2021-09-21 11:33:30|1697||1697||1697||1697||0
1632224020000|2021-09-21 11:33:40|1696.5||1696.5||1696.5||1696.5||0
1632224030000|2021-09-21 11:33:50|1696|1695|1696|1695|1696|1695|1696|1694.5|406
1632224050000|2021-09-21 11:34:10|1695.5|1694.5|1695.5|1694.5|1695.5|1695|1695.5|1694|815
1632224060000|2021-09-21 11:34:20|1695|1695|1695.5|1695|1695.5|1695|1695|1695|17
1632224080000|2021-09-21 11:34:40|1696|1695.5|1696|1695.5|1696|1695.5|1696|1695.5|289
1632224090000|2021-09-21 11:34:50|1695|1694.5|1696|1694.5|1696|1695.5|1695|1694.5|1339
1632224110000|2021-09-21 11:35:10||1695||1695||1695||1695|0
1632224140000|2021-09-21 11:35:40|||||||||55
1632224160000|2021-09-21 11:36:00|||||||||18
1632224200000|2021-09-21 11:36:40|||||||||1
1632224290000|2021-09-21 11:38:10|1696.5|1695.5|1697|1696|1697.5|1696|1696.5|1695|1409
1632224300000|2021-09-21 11:38:20|1697.5|1696.5|1697.5|1696|1698|1696.5|1696.5|1695.5|1600
1632224310000|2021-09-21 11:38:30|1697|1695.5|1697|1695.5|1697|1695.5|1697|1695.5|0
1632224400000|2021-09-21 11:40:00|||||||||29
1632224420000|2021-09-21 11:40:20|1696.5||1696.5||1696.5||1696.5||0
1632224450000|2021-09-21 11:40:50|1696||1696.5||1696.5||1696||113
1632224470000|2021-09-21 11:41:10|1696||1696||1696||1696||0
1632224490000|2021-09-21 11:41:30|1696.5|1696|1698|1697|1698|1697|1696.5|1696|921
1632224510000|2021-09-21 11:41:50|1698.5|1697.5|1698.5|1697.5|1698.5|1697.5|1698.5|1697.5|115
1632224520000|2021-09-21 11:42:00|1698|1697|1697.5|1696|1698|1697|1697|1695.5|1080
1632224540000|2021-09-21 11:42:20|||||||||1170
1632224640000|2021-09-21 11:44:00|1697||1697||1697||1697||0
1632224740000|2021-09-21 11:45:40|1697.5|1696.5|1699|1698|1699.5|1698.5|1697.5|1696.5|622
1632224750000|2021-09-21 11:45:50|1698.5|1697.5|1697|1696|1698.5|1698|1697|1696|1167
1632224770000|2021-09-21 11:46:10||1696.5||1696||1696.5||1696|160
1632224810000|2021-09-21 11:46:50|1696.5|1695.5|1695.5|1694.5|1696.5|1695.5|1695.5|1694.5|389
1632224840000|2021-09-21 11:47:20|1695|1694|1695.5|1694.5|1695.5|1694.5|1694|1693|2714
1632224850000|2021-09-21 11:47:30|1695|1694|1695|1694|1695|1694|1695|1694|83617
1632224860000|2021-09-21 11:47:40|1695.5|1694.5|1696|1694.5|1696.5|1695|1695.5|1694.5|1174
1632224890000|2021-09-21 11:48:10||1695||1695||1695||1695|0
1632224920000|2021-09-21 11:48:40|1696.5|1695.5|1695.5|1694.5|1697|1695.5|1695.5|1694|606
1632224940000|2021-09-21 11:49:00|1695|1694|1695|1693.5|1695|1694|1694|1693|601
1632225030000|2021-09-21 11:50:30|1694|1693|1693|1692|1694|1693|1693|1692|1219
1632225040000|2021-09-21 11:50:40|1692.5|1691.5|1692.5|1691.5|1692.5|1692|1692.5|1691|210
1632225150000|2021-09-21 11:52:30|1692|1691|1690.5|1689.5|1692|1691|1690|1689.5|538
1632225160000|2021-09-21 11:52:40|1690|1689|1689.5|1688.5|1690|1689|1689.5|1688.5|785
1632225170000|2021-09-21 11:52:50|1689||1689||1689||1689||0
1632225180000|2021-09-21 11:53:00|1689.5|1689|1690|1689|1690|1689|1689.5|1689|728
1632225220000|2021-09-21 11:53:40|1689.5|1688.5|1690|1688.5|1690|1688.5|1689|1688|1120
1632225230000|2021-09-21 11:53:50|||||||||210
1632225250000|2021-09-21 11:54:10|1690.5|1689|1690.5|1689|1690.5|1689.5|1690|1689|1211
1632225280000|2021-09-21 11:54:40||1689.5||1689.5||1689.5||1689.5|0
1632225290000|2021-09-21 11:54:50|1691|1690.5|1691.5|1690.5|1691.5|1690.5|1691|1690.5|186
1632225300000|2021-09-21 11:55:00|1691|1690|1691|1689.5|1691|1690|1691|1689.5|287
1632225310000|2021-09-21 11:55:10|||||||||153
1632225340000|2021-09-21 11:55:40|||||||||144
1632225390000|2021-09-21 11:56:30|||||||||20
1632225490000|2021-09-21 11:58:10|1690.5||1690.5||1690.5||1690.5||0
1632225500000|2021-09-21 11:58:20|1690|1689|1691|1689.5|1691|1689.5|1689.5|1688.5|2172
1632225510000|2021-09-21 11:58:30|1690.5|1690|1690.5|1689|1690.5|1690|1690.5|1689|186
1632225600000|2021-09-21 12:00:00|||||||||53
1632225620000|2021-09-21 12:00:20|||||||||2
1632225660000|2021-09-21 12:01:00||1689.5||1689.5||1689.5||1689.5|7
1632225670000|2021-09-21 12:01:10||1689||1689||1689||1689|497
1632225680000|2021-09-21 12:01:20|1690|1689.5|1690|1689|1690|1689.5|1690|1689|295
1632225690000|2021-09-21 12:01:30||1689.5||1689.5||1689.5||1689.5|0
1632225700000|2021-09-21 12:01:40|1690.5|1690|1691.5|1690|1691.5|1690|1690.5|1689.5|1088
1632225710000|2021-09-21 12:01:50|1691|1689.5|1691|1689.5|1691|1689.5|1691|1689.5|234
1632225720000|2021-09-21 12:02:00|||||||||239
1632225750000|2021-09-21 12:02:30|||||||||92
1632225770000|2021-09-21 12:02:50|1690.5||1690.5||1690.5||1690.5||492
1632225800000|2021-09-21 12:03:20|1689.5|1689|1690.5|1689.5|1690.5|1689.5|1689.5|1689|328
1632225810000|2021-09-21 12:03:30|1691|1690|1691.5|1690|1691.5|1690|1691|1689.5|1733
1632225830000|2021-09-21 12:03:50||1690.5||1690.5||1690.5||1690.5|176
1632225840000|2021-09-21 12:04:00|||||||||206
1632225850000|2021-09-21 12:04:10|1692|1691|1692.5|1691|1692.5|1691.5|1692|1691|79
1632225930000|2021-09-21 12:05:30|1692||1692||1692||1692||332
1632225960000|2021-09-21 12:06:00|||||||||267
1632226000000|2021-09-21 12:06:40|1691.5|1690.5|1691|1690|1691.5|1690.5|1691|1690|1124
1632226050000|2021-09-21 12:07:30|1690.5|1689.5|1690.5|1689.5|1691|1689.5|1690|1689|685
1632226060000|2021-09-21 12:07:40|1690|1689|1690|1689|1690|1689|1690|1689|184
1632226150000|2021-09-21 12:09:10|1689.5||1690||1690||1689.5||145
1632226160000|2021-09-21 12:09:20|1689.5||1689.5||1689.5||1689.5||0
1632226170000|2021-09-21 12:09:30|1689|1688.5|1689.5|1688.5|1689.5|1688.5|1689|1688.5|627
1632226240000|2021-09-21 12:10:40|1690|1689|1690.5|1689.5|1691|1689.5|1690|1689|1859
1632226250000|2021-09-21 12:10:50|1691|1690|1691|1690|1691|1690|1691|1690|0
1632226330000|2021-09-21 12:12:10|||||||||246
1632226340000|2021-09-21 12:12:20|1690.5||1690.5||1690.5||1690.5||0
1632226370000|2021-09-21 12:12:50|1691|1689.5|1691|1689.5|1691|1689.5|1691|1689.5|222
1632226380000|2021-09-21 12:13:00|1690.5||1690.5||1690.5||1690.5||0
1632226390000|2021-09-21 12:13:10|||||||||389
1632226400000|2021-09-21 12:13:20|1691|1690|1691|1690|1691|1690|1691|1690|0
1632226420000|2021-09-21 12:13:40|1691.5||1691.5||1691.5||1691.5||0
1632226440000|2021-09-21 12:14:00|1691|1690.5|1692|1690.5|1692|1690.5|1691|1690.5|1151
1632226450000|2021-09-21 12:14:10|1692.5|1691|1693|1691.5|1693.5|1692|1692.5|1690.5|1287
1632226480000|2021-09-21 12:14:40|1692.5||1692.5||1692.5||1692.5||0
1632226490000|2021-09-21 12:14:50|1692|1691|1692.5|1691|1692.5|1691.5|1692|1691|1387
1632226500000|2021-09-21 12:15:00||1691.5||1691.5||1691.5||1691.5|792
1632226510000|2021-09-21 12:15:10|1693|1692|1695.5|1693.5|1695.5|1693.5|1693|1691.5|1040
1632226530000|2021-09-21 12:15:30|1695||1695||1695||1695||0
1632226540000|2021-09-21 12:15:40|1695.5|1693|1694|1692.5|1695.5|1693.5|1694|1692.5|319
1632226560000|2021-09-21 12:16:00|1693.5|1692|1691.5|1690.5|1693.5|1692|1691.5|1690.5|3004
1632226570000|2021-09-21 12:16:10|1692|1690|1692|1690.5|1692.5|1691|1692|1690|274
1632226590000|2021-09-21 12:16:30|1691.5||1691.5||1692||1691.5||0
1632226600000|2021-09-21 12:16:40|1692|1691|1694|1692.5|1694.5|1693|1691.5|1690.5|2704
1632226630000|2021-09-21 12:17:10|1694.5|1693|1695|1693.5|1695|1693.5|1694.5|1693|11
1632226640000|2021-09-21 12:17:20|||||||||195
1632226660000|2021-09-21 12:17:40||1694||1694||1694||1694|0
1632226690000|2021-09-21 12:18:10|1695.5|1694.5|1695.5|1695|1695.5|1695|1695.5|1694.5|117
1632226700000|2021-09-21 12:18:20|1696|1694.5|1696.5|1695|1696.5|1695|1696|1694.5|504
1632226720000|2021-09-21 12:18:40|1697|1695.5|1697|1695.5|1697|1695.5|1697|1695.5|0
1632226730000|2021-09-21 12:18:50|||||||||134
1632226800000|2021-09-21 12:20:00|1697.5|1696|1698|1696|1698|1696|1697.5|1696|0
1632226940000|2021-09-21 12:22:20||1696.5||1696.5||1696.5||1696.5|0
1632227040000|2021-09-21 12:24:00|1697.5|1696|1696.5|1695.5|1697.5|1696.5|1696.5|1695.5|964
1632227140000|2021-09-21 12:25:40|1697|1696|1699.5|1698|1700|1698.5|1697|1695.5|1839
1632227150000|2021-09-21 12:25:50|1699|1697.5|1698.5|1697.5|1699|1697.5|1698.5|1697.5|139
1632227160000|2021-09-21 12:26:00|1698|1697|1698|1696.5|1698.5|1697|1698|1696.5|320
1632227170000|2021-09-21 12:26:10||1697||1697||1697||1697|0
1632227200000|2021-09-21 12:26:40||1696.5||1696.5||1696.5||1696.5|160
1632227250000|2021-09-21 12:27:30||1696||1696||1696||1696|2
1632227290000|2021-09-21 12:28:10|1699|1697.5|1699|1697.5|1699|1697.5|1699|1697.5|415
1632227300000|2021-09-21 12:28:20|1699.5|1698|1700|1698|1700|1698|1699.5|1698|0
1632227310000|2021-09-21 12:28:30|1700.5|1698.5|1700|1698.5|1700.5|1698.5|1700|1698|43
1632227320000|2021-09-21 12:28:40|1700.5||1700.5||1700.5||1700.5||0
1632227400000|2021-09-21 12:30:00|1701|1699.5|1701|1700|1701|1700|1701|1699.5|169
1632227410000|2021-09-21 12:30:10|1702|1700.5|1703|1701.5|1703|1701.5|1702|1700.5|368
1632227430000|2021-09-21 12:30:30|1703.5|1702|1706|1704.5|1706|1704.5|1703|1701|3912
1632227460000|2021-09-21 12:31:00|1705.5|1704|1705.5|1704|1706|1704|1705.5|1704|408
1632227510000|2021-09-21 12:31:50|1705|1703.5|1705.5|1703.5|1705.5|1704|1704.5|1703|922
1632227520000|2021-09-21 12:32:00||1703||1703.5||1703.5||1703|0
1632227530000|2021-09-21 12:32:10||1703||1703||1703||1703|0
1632227540000|2021-09-21 12:32:20||1703.5||1703.5||1703.5||1703.5|0
1632227550000|2021-09-21 12:32:30||1703||1703||1703||1703|0
1632227570000|2021-09-21 12:32:50||1703.5||1703.5||1703.5||1703.5|305
1632227580000|2021-09-21 12:33:00|||||||||178
1632227640000|2021-09-21 12:34:00|1705|1703|1705.5|1704|1705.5|1704|1704|1703|1747
1632227680000|2021-09-21 12:34:40|1706|1704.5|1707|1705.5|1707|1705.5|1706|1704|770
1632227690000|2021-09-21 12:34:50|1707.5|1706|1708|1707|1708|1707|1707|1706|409
1632227720000|2021-09-21 12:35:20||1706.5||1706.5||1707||1706.5|785
1632227750000|2021-09-21 12:35:50|1706.5|1706|1707|1706.5|1707.5|1706.5|1706.5|1705.5|1279
1632227760000|2021-09-21 12:36:00|1706.5|1705.5|1706|1705|1707|1705.5|1706|1705|907
1632227780000|2021-09-21 12:36:20|1706.5|1705.5|1709.5|1707|1710|1707.5|1706.5|1705.5|1568
1632227790000|2021-09-21 12:36:30|1709|1707.5|1709|1707.5|1709|1707.5|1709|1707.5|34
1632227800000|2021-09-21 12:36:40|1708.5|1708|1709|1708|1709|1708|1708.5|1707.5|862
1632227820000|2021-09-21 12:37:00|1708.5|1707|1707.5|1705|1708.5|1707|1707.5|1705|521
1632227830000|2021-09-21 12:37:10|||||||||101
1632227840000|2021-09-21 12:37:20|||||||||7
1632227850000|2021-09-21 12:37:30||1705.5||1705.5||1705.5||1705.5|0
1632227870000|2021-09-21 12:37:50|||||||||30
1632227880000|2021-09-21 12:38:00||1705||1705||1705||1705|0
1632227920000|2021-09-21 12:38:40||1705.5||1706||1706||1705|259
1632227930000|2021-09-21 12:38:50||1706.5||1706||1706.5||1706|133
1632227970000|2021-09-21 12:39:30|1708|1706.5|1708|1706|1708|1706.5|1708|1706|117
1632227990000|2021-09-21 12:39:50||1706.5||1706.5||1706.5||1706.5|0
1632228030000|2021-09-21 12:40:30|1708.5|1707|1708.5|1707.5|1708.5|1707.5|1708.5|1707|199
1632228040000|2021-09-21 12:40:40|1709.5|1708|1710.5|1708.5|1710.5|1708.5|1709.5|1708|261
1632228070000|2021-09-21 12:41:10|||||||||153
1632228130000|2021-09-21 12:42:10|1711.5|1709|1711.5|1709.5|1712|1710|1711.5|1709|393
1632228140000|2021-09-21 12:42:20|1712|1710|1713|1711.5|1713|1711.5|1712|1710|0
1632228170000|2021-09-21 12:42:50|1712.5|1711|1712.5|1711|1712.5|1711.5|1712.5|1711|32
1632228210000|2021-09-21 12:43:30|1712|1710|1712.5|1711|1712.5|1711|1712|1710|882
1632228240000|2021-09-21 12:44:00|||||||||57
1632228270000|2021-09-21 12:44:30|1713|1711.5|1713|1711.5|1713|1711.5|1713|1711.5|449
1632228280000|2021-09-21 12:44:40|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|1713.5|1712|481
1632228290000|2021-09-21 12:44:50|1714|1713|1715|1713.5|1715|1714.5|1714|1712.5|410
1632228300000|2021-09-21 12:45:00||1714||1714||1714||1714|0
1632228320000|2021-09-21 12:45:20|1715.5|1714.5|1716.5|1714.5|1716.5|1714.5|1715.5|1714.5|895
1632228380000|2021-09-21 12:46:20|1717|1715.5|1717|1715.5|1717|1716.5|1716.5|1714.5|721
1632228400000|2021-09-21 12:46:40|1716.5|1715|1716.5|1715|1716.5|1715|1716.5|1714.5|46
1632228420000|2021-09-21 12:47:00|1716|1714.5|1716|1714.5|1716|1714.5|1716|1713.5|413
1632228430000|2021-09-21 12:47:10|1715.5|1715|1716|1714.5|1716|1715|1715.5|1714.5|755
1632228440000|2021-09-21 12:47:20|1716.5|1715|1717|1714.5|1717|1715|1716.5|1714.5|190
1632228450000|2021-09-21 12:47:30||1715||1715||1715||1715|0
1632228460000|2021-09-21 12:47:40|||||||||308
1632228470000|2021-09-21 12:47:50||1715.5||1715.5||1715.5||1715.5|0
1632228480000|2021-09-21 12:48:00|1717.5|1716|1718|1716|1718|1716|1717.5|1716|306
1632228490000|2021-09-21 12:48:10|1718.5|1716.5|1719|1717|1719|1717|1718|1716.5|351
1632228500000|2021-09-21 12:48:20|||||||||14
1632228550000|2021-09-21 12:49:10|1718.5|1717.5|1719|1717.5|1719|1717.5|1718.5|1717.5|366
1632228590000|2021-09-21 12:49:50|1718.5||1718.5||1718.5||1718.5||609
1632228600000|2021-09-21 12:50:00|1719|1718.5|1720|1719|1720|1719|1719|1718.5|717
1632228610000|2021-09-21 12:50:10|1719.5|1718.5|1719.5|1719|1719.5|1719|1719|1717.5|2227
1632228660000|2021-09-21 12:51:00|1720||1720||1720||1720||1229
1632228710000|2021-09-21 12:51:50|1720.5|1719.5|1721.5|1720|1721.5|1720|1720|1719|1794
1632228720000|2021-09-21 12:52:00|1722.5|1720.5|1723.5|1721.5|1723.5|1721.5|1722.5|1720.5|102
1632228730000|2021-09-21 12:52:10|||||||||23
1632228780000|2021-09-21 12:53:00||1722||1722||1722||1722|0
1632228820000|2021-09-21 12:53:40|1723|1721.5|1720.5|1718.5|1723|1721.5|1720.5|1718.5|3216
1632228830000|2021-09-21 12:53:50||1719||1718.5||1719||1718.5|0
1632228870000|2021-09-21 12:54:30|1720|1719|1720.5|1719.5|1720.5|1719.5|1719.5|1719|2491
1632228900000|2021-09-21 12:55:00|1721|1720|1720.5|1719|1721|1720|1720.5|1719|515
1632228910000|2021-09-21 12:55:10|||||||||155
1632229000000|2021-09-21 12:56:40||1719.5||1719.5||1719.5||1719|0
1632229020000|2021-09-21 12:57:00||1720||1719.5||1720||1719.5|1043
1632229030000|2021-09-21 12:57:10|1719.5|1719|1720.5|1719.5|1720.5|1719.5|1719.5|1719|567
1632229040000|2021-09-21 12:57:20|||||||||179
1632229070000|2021-09-21 12:57:50|||||||||215
1632229080000|2021-09-21 12:58:00|||||||||310
1632229100000|2021-09-21 12:58:20|||||||||471
1632229160000|2021-09-21 12:59:20|||||||||28
1632229180000|2021-09-21 12:59:40|||||||||47
1632229190000|2021-09-21 12:59:50|1720||1720||1720||1720||625
1632229210000|2021-09-21 13:00:10||1719||1719||1719||1719|109
1632229260000|2021-09-21 13:01:00|1719.5|1719.5|1720|1719|1720.5|1720|1719.5|1719|2252
1632229280000|2021-09-21 13:01:20|1719.5|1718.5|1719.5|1718.5|1719.5|1718.5|1719.5|1718.5|756
1632229290000|2021-09-21 13:01:30|1719|1719|1720.5|1719.5|1720.5|1719.5|1719|1718.5|3507
1632229300000|2021-09-21 13:01:40||1720||1720||1720||1720|197
1632229310000|2021-09-21 13:01:50|1720|1719.5|1721|1720|1721|1720.5|1720|1719.5|2038
1632229320000|2021-09-21 13:02:00|1720.5|1719.5|1721|1720|1721|1720|1720.5|1719.5|1906
1632229330000|2021-09-21 13:02:10|||||||||43
1632229390000|2021-09-21 13:03:10|||||||||114
1632229420000|2021-09-21 13:03:40|||||||||596
1632229520000|2021-09-21 13:05:20|||||||||608
1632229530000|2021-09-21 13:05:30|||||||||430
1632229560000|2021-09-21 13:06:00|||||||||71
1632229610000|2021-09-21 13:06:50|1721.5|1720.5|1721.5|1720.5|1721.5|1721|1721|1720|1324
1632229630000|2021-09-21 13:07:10|||||||||76
1632229650000|2021-09-21 13:07:30|||||||||20
1632229660000|2021-09-21 13:07:40|1722|1721|1722|1721|1722|1721.5|1721.5|1720.5|927
1632229690000|2021-09-21 13:08:10|1721.5|1720.5|1720.5|1720|1721.5|1720.5|1720.5|1720|1376
1632229700000|2021-09-21 13:08:20|1721.5|1719.5|1721|1720|1721.5|1720|1719|1718|8263
1632229760000|2021-09-21 13:09:20|||||||||28
1632229800000|2021-09-21 13:10:00|1720.5|1720.5|1721|1720|1721|1720.5|1720.5|1720|1893
1632229830000|2021-09-21 13:10:30|1720.5|1719.5|1721|1720|1721|1720|1720.5|1719.5|1214
1632229850000|2021-09-21 13:10:50||1720.5||1720.5||1720.5||1720|125
1632229860000|2021-09-21 13:11:00|1720.5|1720|1721|1720|1721|1720|1720.5|1720|343
1632229880000|2021-09-21 13:11:20|1720.5|1719.5|1719.5|1718.5|1721|1719.5|1719|1718|2213
1632229900000|2021-09-21 13:11:40|1719|1719|1720.5|1720|1720.5|1720|1719|1719|1715
1632229910000|2021-09-21 13:11:50||1719.5||1719||1719.5||1719|533
1632229940000|2021-09-21 13:12:20|1720|1719.5|1720|1719.5|1720.5|1719.5|1719.5|1719|1775
1632229960000|2021-09-21 13:12:40|||||||||120
1632229970000|2021-09-21 13:12:50|||||||||17
1632229980000|2021-09-21 13:13:00|1720.5||1720.5||1720.5||1720.5||343
1632229990000|2021-09-21 13:13:10|1721|1720|1721|1720|1721|1720|1721|1720|237
1632230040000|2021-09-21 13:14:00|||||||||21
1632230050000|2021-09-21 13:14:10|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|1721|1720.5|639
1632230070000|2021-09-21 13:14:30|||||||||210
1632230090000|2021-09-21 13:14:50|||||||||12
1632230100000|2021-09-21 13:15:00|1722|1721|1720.5|1719.5|1722|1721.5|1720.5|1719.5|1999
1632230120000|2021-09-21 13:15:20|||||||||400
1632230140000|2021-09-21 13:15:40|||||||||273
1632230180000|2021-09-21 13:16:20|1720|1719|1720.5|1719.5|1720.5|1719.5|1720|1719|123
1632230190000|2021-09-21 13:16:30|||||||||41
1632230200000|2021-09-21 13:16:40|1721|1720|1721.5|1721|1721.5|1721|1721|1720|708
1632230210000|2021-09-21 13:16:50|1721|1720.5|1721|1720|1721|1720.5|1721|1720|284
1632230220000|2021-09-21 13:17:00|||||||||12
1632230290000|2021-09-21 13:18:10|||||||||111
1632230310000|2021-09-21 13:18:30|||||||||20
1632230320000|2021-09-21 13:18:40|1720.5|1719.5|1721|1720|1721|1720|1720.5|1719.5|1184
1632230340000|2021-09-21 13:19:00|||||||||5
1632230360000|2021-09-21 13:19:20|||||||||114
1632230370000|2021-09-21 13:19:30|||||||||7
1632230400000|2021-09-21 13:20:00|1720.5|1719.5|1720.5|1720|1720.5|1720|1719.5|1719|3601
1632230410000|2021-09-21 13:20:10|||||||||30
1632230460000|2021-09-21 13:21:00|1720|1719.5|1720.5|1720|1720.5|1720|1720|1719|1978
1632230470000|2021-09-21 13:21:10|1721||1721||1721||1721||967
1632230490000|2021-09-21 13:21:30|||||||||677
1632230530000|2021-09-21 13:22:10|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|1188
1632230540000|2021-09-21 13:22:20|1722|1721|1722|1720.5|1722|1721.5|1722|1720.5|2807
1632230550000|2021-09-21 13:22:30|1721.5||1721.5||1721.5||1721.5||0
1632230590000|2021-09-21 13:23:10||1721||1721||1721||1721|0
1632230620000|2021-09-21 13:23:40|||||||||30
1632230640000|2021-09-21 13:24:00|1722|1721.5|1721.5|1721|1722|1721.5|1721.5|1721|202
1632230650000|2021-09-21 13:24:10|1722||1722||1722||1722||0
1632230670000|2021-09-21 13:24:30|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|218
1632230680000|2021-09-21 13:24:40|1721|1720|1721.5|1720.5|1721.5|1720.5|1721|1720|549
1632230690000|2021-09-21 13:24:50|1721|1720|1721|1720|1721|1720|1721|1720|125
1632230710000|2021-09-21 13:25:10||1720.5||1720.5||1720.5||1720.5|21
1632230730000|2021-09-21 13:25:30|||||||||100
1632230740000|2021-09-21 13:25:40||1720||1720||1720||1720|211
1632230760000|2021-09-21 13:26:00|||||||||150
1632230770000|2021-09-21 13:26:10|||||||||13
1632230810000|2021-09-21 13:26:50|||||||||104
1632230840000|2021-09-21 13:27:20|||||||||16
1632230880000|2021-09-21 13:28:00|1721.5|1720.5|1721.5|1720.5|1722|1721|1721.5|1720|3844
1632230900000|2021-09-21 13:28:20||1721||1721||1721||1721|395
1632230920000|2021-09-21 13:28:40|||||||||260
1632230940000|2021-09-21 13:29:00||1720.5||1720.5||1720.5||1720.5|4
1632230990000|2021-09-21 13:29:50|1721|1720|1721|1720|1721.5|1720|1719|1717.5|6587
1632231010000|2021-09-21 13:30:10|1720.5|1719.5|1718.5|1718|1721|1720|1718.5|1718|7063
1632231020000|2021-09-21 13:30:20|1719|1717.5|1719|1718|1719|1718|1719|1717.5|854
1632231030000|2021-09-21 13:30:30|1719.5|1718.5|1721.5|1720.5|1721.5|1720.5|1719.5|1718|3694
1632231040000|2021-09-21 13:30:40|1721|1720|1721|1720|1721.5|1720|1720.5|1719|1881
1632231050000|2021-09-21 13:30:50|1721.5|1720.5|1721|1720.5|1721.5|1720.5|1721|1720|641
1632231060000|2021-09-21 13:31:00|1720.5|1720|1720|1719|1721|1720|1719.5|1718.5|3383
1632231070000|2021-09-21 13:31:10|1719.5||1719.5||1719.5||1719.5||778
1632231080000|2021-09-21 13:31:20|1720|1719.5|1720.5|1719.5|1721|1720|1720|1719|4666
1632231090000|2021-09-21 13:31:30||1720||1720||1720||1720|31
1632231100000|2021-09-21 13:31:40||1719.5||1719.5||1719.5||1719.5|148
1632231110000|2021-09-21 13:31:50|1720|1720|1720.5|1719.5|1720.5|1720|1720|1719.5|682
1632231120000|2021-09-21 13:32:00|1720||1720||1720||1720||21
1632231130000|2021-09-21 13:32:10|1720.5|1720|1721|1720|1721|1720|1720.5|1720|1181
1632231150000|2021-09-21 13:32:30||1720.5||1720.5||1720.5||1720.5|235
1632231170000|2021-09-21 13:32:50|||||||||21
1632231180000|2021-09-21 13:33:00|1721.5|1720|1721|1720.5|1721.5|1720.5|1721|1720|579
1632231190000|2021-09-21 13:33:10|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|386
1632231240000|2021-09-21 13:34:00|||||||||2190
1632231250000|2021-09-21 13:34:10|1720|1719|1720.5|1719.5|1720.5|1719.5|1719.5|1719|2032
1632231270000|2021-09-21 13:34:30|1721|1720|1721|1720|1721|1720|1721|1720|1063
1632231280000|2021-09-21 13:34:40|1721.5|1720.5|1722.5|1721|1722.5|1721|1721.5|1720.5|796
1632231290000|2021-09-21 13:34:50|1723|1721.5|1723.5|1722|1723.5|1722|1723|1721.5|607
1632231310000|2021-09-21 13:35:10|||||||||1465
1632231330000|2021-09-21 13:35:30||1722.5||1722.5||1723||1722.5|623
1632231370000|2021-09-21 13:36:10||1723||1723||1723||1723|92
1632231380000|2021-09-21 13:36:20|||||||||100
1632231400000|2021-09-21 13:36:40|1724|1723.5|1724.5|1723.5|1725|1724|1724|1723|1907
1632231420000|2021-09-21 13:37:00|||||||||204
1632231440000|2021-09-21 13:37:20|1725|1724|1725.5|1725|1725.5|1725|1724.5|1724|1746
1632231470000|2021-09-21 13:37:50|||||||||57
1632231480000|2021-09-21 13:38:00|1726|1725.5|1727|1726|1727|1726|1726|1725.5|623
1632231510000|2021-09-21 13:38:30|1728|1726.5|1728.5|1727|1728.5|1727|1728|1726.5|411
1632231520000|2021-09-21 13:38:40|1729|1727.5|1728|1727|1729.5|1728|1728|1727|499
1632231530000|2021-09-21 13:38:50||1726.5||1726.5||1726.5||1726.5|142
1632231610000|2021-09-21 13:40:10||1727||1726.5||1727||1726.5|375
1632231630000|2021-09-21 13:40:30|1727|1727|1728.5|1728|1728.5|1728|1727|1726.5|1557
1632231650000|2021-09-21 13:40:50|||||||||149
1632231660000|2021-09-21 13:41:00|1729||1729||1729||1729||91
1632231680000|2021-09-21 13:41:20|1728.5|1727.5|1728|1726|1728.5|1728|1727|1726|2892
1632231690000|2021-09-21 13:41:30|1727.5||1727||1727.5||1727||0
1632231700000|2021-09-21 13:41:40|1726.5|1725|1725.5|1724.5|1726.5|1725.5|1725.5|1724.5|351
1632231710000|2021-09-21 13:41:50|1725|1724|1725.5|1724|1725.5|1724|1725|1723.5|601
1632231760000|2021-09-21 13:42:40||1724.5||1724.5||1724.5||1724.5|5
1632231770000|2021-09-21 13:42:50|||||||||26
1632231830000|2021-09-21 13:43:50|||||||||4
1632231840000|2021-09-21 13:44:00|1726|1725|1727.5|1726|1727.5|1726|1726|1725|3372
1632231860000|2021-09-21 13:44:20|1727|1725.5|1725|1724|1727|1725.5|1725|1723.5|3820
1632231880000|2021-09-21 13:44:40|1724.5|1724.5|1725.5|1724.5|1725.5|1724.5|1724.5|1724.5|1020
1632231890000|2021-09-21 13:44:50|1726|1725|1727|1725.5|1727|1725.5|1726|1725|535
1632231900000|2021-09-21 13:45:00||1726||1726||1726||1726|146
1632231910000|2021-09-21 13:45:10|||||||||75
1632231920000|2021-09-21 13:45:20|||||||||280
1632231940000|2021-09-21 13:45:40||1726.5||1726.5||1726.5||1726|567
1632231950000|2021-09-21 13:45:50|||||||||90
1632231990000|2021-09-21 13:46:30|1727.5|1727|1729|1727.5|1729|1727.5|1727.5|1727|576
1632232010000|2021-09-21 13:46:50|1728.5|1727|1728|1726.5|1729|1727|1727|1726|2212
1632232020000|2021-09-21 13:47:00|1727.5|1727|1728|1726.5|1728.5|1727|1727.5|1726.5|1043
1632232030000|2021-09-21 13:47:10|1728.5|1727|1727.5|1726.5|1728.5|1727|1727|1726.5|587
1632232040000|2021-09-21 13:47:20|||||||||938
1632232050000|2021-09-21 13:47:30|1727|1725.5|1726|1725|1727|1726|1726|1724.5|1172
1632232070000|2021-09-21 13:47:50|||||||||60
1632232080000|2021-09-21 13:48:00||1725.5||1725||1725.5||1725|293
1632232090000|2021-09-21 13:48:10|1725.5||1726||1726||1725.5||288
1632232110000|2021-09-21 13:48:30|1726.5|1725.5|1727|1726.5|1727|1726.5|1726.5|1725.5|1145
1632232140000|2021-09-21 13:49:00|1726.5|1726|1726.5|1725|1726.5|1726|1726.5|1725|2598
1632232160000|2021-09-21 13:49:20||1725.5||1725.5||1725.5||1725|209
1632232180000|2021-09-21 13:49:40|1727|1726|1727|1726|1727|1726|1727|1725.5|204
1632232190000|2021-09-21 13:49:50|||||||||43
1632232200000|2021-09-21 13:50:00|1727.5|1726.5|1728|1727|1728|1727|1727.5|1726.5|237
1632232210000|2021-09-21 13:50:10|1727.5|1726.5|1726.5|1725.5|1727.5|1726.5|1726.5|1725.5|623
1632232220000|2021-09-21 13:50:20|||||||||302
1632232240000|2021-09-21 13:50:40|||||||||109
1632232270000|2021-09-21 13:51:10|||||||||35
1632232280000|2021-09-21 13:51:20|||||||||1050
1632232310000|2021-09-21 13:51:50|1727|1726|1728|1727|1728|1727|1727|1725.5|2895
1632232320000|2021-09-21 13:52:00|1727.5|1727.5|1728|1727|1728|1727.5|1727.5|1727|1058
1632232340000|2021-09-21 13:52:20|1727.5|1727.5|1727|1725.5|1728|1727.5|1727|1725.5|1880
1632232370000|2021-09-21 13:52:50|1726.5||1726||1726.5||1726||146
1632232380000|2021-09-21 13:53:00|1726.5|1726|1728|1727|1728|1727|1726.5|1726|2638
1632232400000|2021-09-21 13:53:20|||||||||179
1632232430000|2021-09-21 13:53:50|||||||||70
1632232440000|2021-09-21 13:54:00|1727.5|1726.5|1727.5|1726.5|1727.5|1726.5|1727.5|1726.5|612
1632232470000|2021-09-21 13:54:30|1728|1727|1728|1727|1728.5|1728|1728|1727|1820
1632232490000|2021-09-21 13:54:50|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|179
1632232500000|2021-09-21 13:55:00|1729|1728|1729|1728|1729.5|1728.5|1728|1727.5|14667
1632232580000|2021-09-21 13:56:20|1728.5|1727.5|1727.5|1726.5|1728.5|1728|1727.5|1726.5|4081
1632232590000|2021-09-21 13:56:30|1728|1727|1728|1727|1728|1727.5|1727.5|1727|1385
1632232610000|2021-09-21 13:56:50|||||||||1370
1632232620000|2021-09-21 13:57:00|||||||||387
1632232630000|2021-09-21 13:57:10|||||||||22
1632232640000|2021-09-21 13:57:20|1728.5|1727.5|1729|1728|1729|1728|1728.5|1727.5|1023
1632232650000|2021-09-21 13:57:30|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|201
1632232660000|2021-09-21 13:57:40|||||||||2678
1632232690000|2021-09-21 13:58:10|||||||||113
1632232700000|2021-09-21 13:58:20|||||||||35000
1632232710000|2021-09-21 13:58:30|1728|1727|1727.5|1726.5|1728.5|1727|1727|1726.5|1233
1632232720000|2021-09-21 13:58:40|1727|1726|1726.5|1725|1727.5|1726|1726.5|1725|655
1632232750000|2021-09-21 13:59:10|1726|1724.5|1725.5|1724|1726|1724.5|1725.5|1724|241
1632232780000|2021-09-21 13:59:40|||||||||118
1632232790000|2021-09-21 13:59:50||1724.5||1724.5||1724.5||1724.5|672
1632232800000|2021-09-21 14:00:00|1725|1724|1725|1724|1725.5|1725|1724.5|1723.5|3216
1632232810000|2021-09-21 14:00:10|1724.5|1723.5|1726|1725.5|1726|1725.5|1724.5|1723.5|3555
1632232820000|2021-09-21 14:00:20|1726.5|1725|1726.5|1725.5|1726.5|1725.5|1726.5|1725|380
1632232850000|2021-09-21 14:00:50|1727|1726|1726.5|1725.5|1727.5|1726.5|1726.5|1725.5|4075
1632232900000|2021-09-21 14:01:40|1727|1726|1727|1725.5|1727|1726.5|1726.5|1725.5|2118
1632232930000|2021-09-21 14:02:10|||||||||160
1632232950000|2021-09-21 14:02:30|1727.5|1726|1728.5|1727.5|1728.5|1727.5|1727.5|1725.5|342
1632232960000|2021-09-21 14:02:40|1728|1727|1727.5|1726.5|1728|1727|1727.5|1726.5|601
1632232990000|2021-09-21 14:03:10|1727|1727|1728.5|1727.5|1728.5|1727.5|1727|1726.5|1616
1632233000000|2021-09-21 14:03:20|1728||1728.5||1728.5||1728||0
1632233030000|2021-09-21 14:03:50|||||||||168
1632233050000|2021-09-21 14:04:10|||||||||7
1632233060000|2021-09-21 14:04:20|1729|1728|1729|1728|1729|1728|1729|1728|448
1632233070000|2021-09-21 14:04:30|1729.5|1728.5|1728.5|1728|1729.5|1728.5|1728.5|1728|56502
1632233080000|2021-09-21 14:04:40|||||||||75
1632233090000|2021-09-21 14:04:50|1729|1728.5|1729|1728|1729|1728.5|1728.5|1728|651
1632233110000|2021-09-21 14:05:10|1728.5|1727.5|1728.5|1727|1728.5|1727.5|1728|1727|1013
1632233130000|2021-09-21 14:05:30|||||||||14
1632233200000|2021-09-21 14:06:40|||||||||1000
1632233210000|2021-09-21 14:06:50|||||||||575
1632233280000|2021-09-21 14:08:00|1729|1727.5|1728.5|1728|1729.5|1729|1728.5|1727|5427
1632233290000|2021-09-21 14:08:10|||||||||37
1632233300000|2021-09-21 14:08:20||1727.5||1727.5||1728||1727.5|567
1632233320000|2021-09-21 14:08:40||1728||1728||1728||1728|533
1632233340000|2021-09-21 14:09:00|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|79
1632233390000|2021-09-21 14:09:50|1729|1728|1729|1728|1729|1728.5|1729|1728|577
1632233400000|2021-09-21 14:10:00|||||||||167
1632233450000|2021-09-21 14:10:50|||||||||230
1632233460000|2021-09-21 14:11:00|1728.5|1727.5|1729|1728|1729.5|1728.5|1728|1727.5|7793
1632233490000|2021-09-21 14:11:30|||||||||158
1632233500000|2021-09-21 14:11:40|1728.5|1727.5|1727.5|1727|1729|1727.5|1727.5|1726.5|2744
1632233510000|2021-09-21 14:11:50|||||||||1211
1632233520000|2021-09-21 14:12:00||1726.5||1726.5||1726.5||1726.5|210
1632233530000|2021-09-21 14:12:10|1728|1727|1728.5|1727.5|1728.5|1727.5|1728|1727|1648
1632233540000|2021-09-21 14:12:20||1728||1728||1728||1728|0
1632233550000|2021-09-21 14:12:30|1728|1727.5|1728|1726.5|1728.5|1727.5|1727.5|1726.5|1525
1632233560000|2021-09-21 14:12:40|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|192
1632233580000|2021-09-21 14:13:00|1728||1728.5||1728.5||1728||563
1632233590000|2021-09-21 14:13:10|||||||||162
1632233600000|2021-09-21 14:13:20|||||||||110
1632233620000|2021-09-21 14:13:40|1728||1728||1728||1728||0
1632233640000|2021-09-21 14:14:00|1727.5|1727|1727.5|1726.5|1727.5|1727|1727|1726|1214
1632233670000|2021-09-21 14:14:30||1727||1727||1727||1727|255
1632233680000|2021-09-21 14:14:40|||||||||988
1632233690000|2021-09-21 14:14:50|1728||1728||1728||1728||472
1632233700000|2021-09-21 14:15:00|1727.5|1727.5|1727.5|1727|1727.5|1727.5|1727.5|1727|94
1632233710000|2021-09-21 14:15:10|1728||1728||1728||1727.5||1378
1632233720000|2021-09-21 14:15:20||1727.5||1727.5||1727.5||1727.5|100
1632233730000|2021-09-21 14:15:30|1728.5|1728|1729|1728.5|1729|1728.5|1728.5|1728|1756
1632233740000|2021-09-21 14:15:40||1728||1728||1728||1728|498
1632233750000|2021-09-21 14:15:50|||||||||3
1632233770000|2021-09-21 14:16:10|||||||||168
1632233830000|2021-09-21 14:17:10|1728.5|1727.5|1728|1727|1729|1728|1727.5|1727|2840
1632233850000|2021-09-21 14:17:30|1727.5||1728||1728||1727.5||0
1632233860000|2021-09-21 14:17:40|1727.5|1726.5|1727.5|1727|1727.5|1727|1727|1726|1195
1632233870000|2021-09-21 14:17:50||1726.5||1726.5||1726.5||1726.5|101
1632233960000|2021-09-21 14:19:20|||||||||163
1632233970000|2021-09-21 14:19:30|||||||||226
1632233980000|2021-09-21 14:19:40|||||||||166
1632233990000|2021-09-21 14:19:50||1727||1727||1727||1726.5|575
1632234000000|2021-09-21 14:20:00|1727|1726.5|1727.5|1726.5|1727.5|1726.5|1727|1726.5|464
1632234030000|2021-09-21 14:20:30|1728|1727|1729|1728.5|1729|1728.5|1728|1727|3017
1632234040000|2021-09-21 14:20:40|||||||||434
1632234050000|2021-09-21 14:20:50|1728.5|1728|1728.5|1727.5|1728.5|1728|1728|1727.5|528
1632234060000|2021-09-21 14:21:00|1728||1728.5||1728.5||1728||378
1632234080000|2021-09-21 14:21:20|1728||1728||1728||1728||417
1632234110000|2021-09-21 14:21:50|1727.5|1727|1727.5|1727|1727.5|1727|1727.5|1727|235
1632234150000|2021-09-21 14:22:30|1727|1726|1728|1727|1728|1727|1727|1726|2686
1632234170000|2021-09-21 14:22:50|1728.5|1727.5|1729|1728|1729|1728|1728.5|1727|2575
1632234190000|2021-09-21 14:23:10|1729.5||1729.5||1729.5||1729.5||266
1632234210000|2021-09-21 14:23:30||1728.5||1728||1728.5||1728|130
1632234230000|2021-09-21 14:23:50||1728.5||1728.5||1728.5||1728.5|0
1632234270000|2021-09-21 14:24:30|||||||||1
1632234320000|2021-09-21 14:25:20|||||||||204
1632234340000|2021-09-21 14:25:40|||||||||446
1632234370000|2021-09-21 14:26:10|1730|1729|1730.5|1729.5|1730.5|1730|1730|1729|3491
1632234390000|2021-09-21 14:26:30|||||||||57
1632234420000|2021-09-21 14:27:00|||||||||22
1632234430000|2021-09-21 14:27:10|1730|1729|1729.5|1728.5|1730|1729|1729.5|1728.5|1312
1632234480000|2021-09-21 14:28:00|1729|1728|1728.5|1728|1729|1728|1728.5|1728|690
1632234510000|2021-09-21 14:28:30|1728|1727.5|1727.5|1727|1728.5|1728|1727.5|1726.5|1738
1632234540000|2021-09-21 14:29:00|1728|1727.5|1728|1727.5|1728|1727.5|1728|1727|2367
1632234550000|2021-09-21 14:29:10|1728.5|1728|1729|1728.5|1730|1728.5|1728.5|1728|723
1632234570000|2021-09-21 14:29:30|1728.5|1728|1728.5|1727.5|1728.5|1728|1728.5|1727.5|1503
1632234600000|2021-09-21 14:30:00|||||||||52
1632234620000|2021-09-21 14:30:20|||||||||178
1632234640000|2021-09-21 14:30:40|1729|1728|1729|1728|1729|1728|1729|1728|857
1632234650000|2021-09-21 14:30:50|1729.5|1728.5|1730|1729.5|1730|1729.5|1729.5|1728.5|2130
1632234660000|2021-09-21 14:31:00||1729||1729||1729.5||1729|469
1632234690000|2021-09-21 14:31:30|||||||||50
1632234710000|2021-09-21 14:31:50|||||||||16
1632234730000|2021-09-21 14:32:10|||||||||156
1632234740000|2021-09-21 14:32:20|||||||||203
1632234780000|2021-09-21 14:33:00|1729.5||1729.5||1729.5||1729.5||2096
1632234790000|2021-09-21 14:33:10|||||||||1184
1632234820000|2021-09-21 14:33:40|1730|1729.5|1729.5|1729|1730|1729.5|1729.5|1729|1562
1632234830000|2021-09-21 14:33:50|||||||||162
1632234840000|2021-09-21 14:34:00||1728.5||1728.5||1728.5||1728.5|2615
1632234850000|2021-09-21 14:34:10|1730|1729|1731|1730|1731|1730|1730|1729|2059
1632234890000|2021-09-21 14:34:50|1731.5|1730.5|1733|1732|1733|1732|1731.5|1730.5|37507
1632234900000|2021-09-21 14:35:00|1733.5|1732.5|1735|1734|1735|1734|1733.5|1732.5|665
1632234910000|2021-09-21 14:35:10|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|163
1632234960000|2021-09-21 14:36:00|1736|1735|1736|1735|1736|1735.5|1735.5|1734.5|1803
1632234970000|2021-09-21 14:36:10||1735.5||1735.5||1735.5||1735.5|390
1632234990000|2021-09-21 14:36:30|1736.5|1735|1736.5|1735.5|1736.5|1735.5|1736.5|1735|1242
1632235020000|2021-09-21 14:37:00|1736|1735|1734.5|1734|1736|1735|1734|1733.5|2550
1632235030000|2021-09-21 14:37:10|1734|1733.5|1734|1733.5|1734|1733.5|1734|1733|948
1632235040000|2021-09-21 14:37:20|1733.5|1733|1733.5|1732|1733.5|1733|1733.5|1732|263
1632235050000|2021-09-21 14:37:30|||||||||303
1632235070000|2021-09-21 14:37:50|||||||||57
1632235160000|2021-09-21 14:39:20|1733|1732.5|1734|1733|1734.5|1734|1733|1732|3928
1632235180000|2021-09-21 14:39:40|1733.5|1733.5|1735.5|1734.5|1736|1735|1733.5|1733|2017
1632235230000|2021-09-21 14:40:30|1735|1735|1735.5|1734.5|1735.5|1735|1735|1734.5|385
1632235240000|2021-09-21 14:40:40||1735||1734.5||1735||1734.5|37
1632235250000|2021-09-21 14:40:50|1735|1734|1735|1734|1735|1734|1735|1734|149
1632235260000|2021-09-21 14:41:00|||||||||113
1632235290000|2021-09-21 14:41:30|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|382
1632235300000|2021-09-21 14:41:40||1735||1735||1735||1735|3
1632235340000|2021-09-21 14:42:20|1736|1735.5|1736|1735|1737|1735.5|1735.5|1735|1850
1632235350000|2021-09-21 14:42:30|1735.5|1734.5|1735|1734|1735.5|1734.5|1735|1734|735
1632235370000|2021-09-21 14:42:50||1734.5||1734||1734.5||1734|726
1632235390000|2021-09-21 14:43:10|||||||||68
1632235400000|2021-09-21 14:43:20|1734.5|1733.5|1734.5|1733.5|1735|1733.5|1734.5|1733.5|396
1632235410000|2021-09-21 14:43:30|1734|1733|1735|1734.5|1735|1734.5|1733|1732|7091
1632235420000|2021-09-21 14:43:40|||||||||186
1632235440000|2021-09-21 14:44:00||1734||1734||1734.5||1734|14
1632235450000|2021-09-21 14:44:10|1735.5|1735|1735.5|1734|1735.5|1735|1735|1734|787
1632235460000|2021-09-21 14:44:20|1735|1735|1736|1735|1736|1735|1735|1734.5|1074
1632235470000|2021-09-21 14:44:30|1736.5|1735.5|1737.5|1736.5|1737.5|1736.5|1735.5|1735|1238
1632235480000|2021-09-21 14:44:40||1737||1736.5||1737||1736.5|83
1632235490000|2021-09-21 14:44:50|1737|1736|1737|1736.5|1737.5|1736.5|1737|1736|101
1632235500000|2021-09-21 14:45:00|1737.5|1736|1736|1735|1737.5|1736|1736|1735|765
1632235530000|2021-09-21 14:45:30|1735.5|1734.5|1735|1734|1735.5|1734.5|1735|1734|743
1632235540000|2021-09-21 14:45:40|1735.5|1734.5|1734.5|1733|1735.5|1734.5|1734.5|1733|1451
1632235550000|2021-09-21 14:45:50|1734|1733.5|1734.5|1733.5|1734.5|1733.5|1734|1733.5|616
1632235560000|2021-09-21 14:46:00|||||||||4386
1632235580000|2021-09-21 14:46:20|||||||||641
1632235620000|2021-09-21 14:47:00|1734|1734|1732.5|1732|1734|1734|1732.5|1732|5648
1632235630000|2021-09-21 14:47:10|1733|1732.5|1734|1733.5|1734|1733.5|1733|1732.5|1829
1632235640000|2021-09-21 14:47:20||1733||1733||1733||1733|225
1632235650000|2021-09-21 14:47:30|1733.5|1732.5|1733|1732|1733.5|1732.5|1733|1732|158
1632235670000|2021-09-21 14:47:50|1732.5||1733||1733||1732.5||0
1632235680000|2021-09-21 14:48:00|||||||||4
1632235690000|2021-09-21 14:48:10|1732.5|1731.5|1732.5|1731.5|1732.5|1731.5|1732.5|1731.5|42
1632235770000|2021-09-21 14:49:30|1732|1731|1732|1731|1732|1731.5|1731.5|1731|749
1632235790000|2021-09-21 14:49:50|1731.5|1730.5|1730|1729|1731.5|1730.5|1729.5|1729|1808
1632235810000|2021-09-21 14:50:10|1729.5||1730||1730||1729.5||225
1632235840000|2021-09-21 14:50:40|1729.5|1728.5|1729|1728.5|1729.5|1728.5|1729|1728.5|437
1632235850000|2021-09-21 14:50:50|1728.5|1728|1728.5|1727.5|1728.5|1728|1728.5|1727|64
1632235860000|2021-09-21 14:51:00|1728|1726.5|1727.5|1726|1728|1726.5|1727|1725.5|617
1632235880000|2021-09-21 14:51:20|1727||1727||1727||1727||128
1632235890000|2021-09-21 14:51:30|1727.5|1726.5|1727|1726|1728|1727|1727|1726|3169
1632235910000|2021-09-21 14:51:50||1725.5||1725.5||1726||1725.5|360
1632235930000|2021-09-21 14:52:10|1727.5|1726|1727.5|1727|1727.5|1727|1727.5|1726|9340
1632235940000|2021-09-21 14:52:20|1728||1728||1728||1727.5||350
1632235960000|2021-09-21 14:52:40|1727.5|1727.5|1727.5|1726.5|1727.5|1727.5|1727.5|1726|3763
1632235970000|2021-09-21 14:52:50|||||||||134
1632236010000|2021-09-21 14:53:30|1727|1726|1727|1726|1727.5|1726.5|1726|1725.5|5856
1632236020000|2021-09-21 14:53:40|1726.5|1725.5|1725.5|1725|1726.5|1725.5|1725.5|1724.5|2991
1632236030000|2021-09-21 14:53:50||1724.5||1723.5||1724.5||1723.5|287
1632236040000|2021-09-21 14:54:00|1725|1724|1724|1722.5|1725|1724|1724|1722.5|38
1632236050000|2021-09-21 14:54:10|1723.5||1724.5||1724.5||1723.5||25517
1632236060000|2021-09-21 14:54:20|1724||1724||1724.5||1723.5||115
1632236070000|2021-09-21 14:54:30|||||||||52
1632236080000|2021-09-21 14:54:40|1723.5||1724||1724||1723.5||125
1632236090000|2021-09-21 14:54:50|||||||||24
1632236110000|2021-09-21 14:55:10|1723.5||1723.5||1724||1723.5||175
1632236130000|2021-09-21 14:55:30|||||||||109
1632236170000|2021-09-21 14:56:10|||||||||136
1632236230000|2021-09-21 14:57:10|1723|1722|1722.5|1721.5|1723|1722.5|1721.5|1721|3169
1632236240000|2021-09-21 14:57:20||1722||1721.5||1722||1721.5|776
1632236290000|2021-09-21 14:58:10|1722|1722|1723|1722.5|1723|1722.5|1722|1721.5|3199
1632236300000|2021-09-21 14:58:20|1723.5|1723|1724|1723.5|1724|1723.5|1723.5|1722.5|1028
1632236310000|2021-09-21 14:58:30|1724.5|1724|1724.5|1724|1724.5|1724|1724.5|1724|267
1632236330000|2021-09-21 14:58:50|1725|1724.5|1726|1724.5|1726|1724.5|1725|1724.5|1044
1632236340000|2021-09-21 14:59:00|1726.5|1725|1727.5|1726.5|1728|1726.5|1726.5|1725|2535
1632236350000|2021-09-21 14:59:10|1727|1726|1725.5|1724.5|1727|1726|1725.5|1724.5|1501
1632236360000|2021-09-21 14:59:20|||||||||27
1632236370000|2021-09-21 14:59:30|||||||||28
1632236380000|2021-09-21 14:59:40||1725||1725||1725||1725|0
1632236390000|2021-09-21 14:59:50|1726|1725.5|1726|1725.5|1726|1725.5|1726|1725|890
1632236400000|2021-09-21 15:00:00|1725.5|1725|1725.5|1725|1725.5|1725|1725.5|1725|155
1632236410000|2021-09-21 15:00:10|||||||||37
1632236420000|2021-09-21 15:00:20|1726||1725.5||1726||1725.5||1396
1632236430000|2021-09-21 15:00:30|1726||1726||1726||1726||10
1632236440000|2021-09-21 15:00:40|1725.5||1725.5||1726||1725.5||101
1632236450000|2021-09-21 15:00:50|||||||||9
1632236460000|2021-09-21 15:01:00|1725|1724.5|1725.5|1724.5|1725.5|1725|1725|1724.5|15477
1632236480000|2021-09-21 15:01:20|||||||||380
1632236490000|2021-09-21 15:01:30|1726|1725|1726|1725|1726|1725|1725.5|1725|823
1632236520000|2021-09-21 15:02:00|1725.5||1725.5||1725.5||1725.5||0
1632236540000|2021-09-21 15:02:20|1726||1726||1726||1726||209
1632236570000|2021-09-21 15:02:50|1725.5|1724.5|1725.5|1724.5|1725.5|1725|1725.5|1724.5|621
1632236600000|2021-09-21 15:03:20|1726|1725|1726|1725.5|1726|1725.5|1725.5|1725|1586
1632236610000|2021-09-21 15:03:30|||||||||170
1632236620000|2021-09-21 15:03:40|1725.5|1725|1726|1725|1726|1725|1725.5|1724.5|393
1632236630000|2021-09-21 15:03:50|1725.5||1725.5||1725.5||1725.5||0
1632236640000|2021-09-21 15:04:00|1725|1724.5|1725.5|1724.5|1725.5|1724.5|1725|1724.5|220
1632236650000|2021-09-21 15:04:10|1725|1724|1725|1724|1725.5|1724.5|1725|1724|1912
1632236660000|2021-09-21 15:04:20|||||||||202
1632236670000|2021-09-21 15:04:30|1725.5|1724.5|1725.5|1724.5|1725.5|1724.5|1725|1724|1395
1632236690000|2021-09-21 15:04:50|||||||||769
1632236710000|2021-09-21 15:05:10|1726|1725|1726|1725.5|1726|1725.5|1725.5|1724.5|1162
1632236720000|2021-09-21 15:05:20|1726.5||1726||1726.5||1726||784
1632236740000|2021-09-21 15:05:40|1726.5||1726.5||1726.5||1726.5||2
1632236760000|2021-09-21 15:06:00|1726||1726||1726||1726||579
1632236770000|2021-09-21 15:06:10|1726.5|1726|1726.5|1725.5|1726.5|1726|1726|1725.5|580
1632236780000|2021-09-21 15:06:20|1727|1726|1727.5|1727|1727.5|1727|1727|1726|1479
1632236820000|2021-09-21 15:07:00|1728|1726.5|1727|1726|1728|1726.5|1727|1725.5|1943
1632236840000|2021-09-21 15:07:20|1726.5|1725.5|1726|1725|1727|1725.5|1725.5|1725|1652
1632236850000|2021-09-21 15:07:30|||||||||160
1632236860000|2021-09-21 15:07:40|1725.5|1724.5|1725.5|1724.5|1725.5|1725|1725|1724.5|1068
1632236870000|2021-09-21 15:07:50|1725|1725|1727|1726|1727|1726.5|1725|1724.5|5955
1632236880000|2021-09-21 15:08:00|1726.5|1726.5|1727|1726|1727|1726.5|1726.5|1725.5|2586
1632236890000|2021-09-21 15:08:10|1726.5|1725.5|1725.5|1724.5|1726.5|1725.5|1724|1723.5|3999
1632236900000|2021-09-21 15:08:20|1725|1725|1726|1725.5|1726|1725.5|1725|1724.5|478
1632236920000|2021-09-21 15:08:40|1726.5|1726|1726.5|1725.5|1726.5|1726|1726|1725.5|2595
1632236930000|2021-09-21 15:08:50|1726||1726||1726||1726||40
1632236940000|2021-09-21 15:09:00|1725.5|1725|1725|1724.5|1725.5|1725|1725|1724.5|400
1632236960000|2021-09-21 15:09:20|||||||||1047
1632236970000|2021-09-21 15:09:30|1725.5|1725|1725.5|1725|1725.5|1725|1725.5|1725|457
1632236980000|2021-09-21 15:09:40|1726|1725.5|1726|1724.5|1726|1725.5|1726|1724.5|500
1632236990000|2021-09-21 15:09:50|1725.5|1725|1726|1725.5|1726|1725.5|1725.5|1725|283
1632237000000|2021-09-21 15:10:00|||||||||115
1632237010000|2021-09-21 15:10:10||1725||1725||1725||1724.5|1668
1632237030000|2021-09-21 15:10:30|||||||||158
1632237080000|2021-09-21 15:11:20|||||||||109
1632237100000|2021-09-21 15:11:40|||||||||110
1632237110000|2021-09-21 15:11:50||1725.5||1725.5||1725.5||1725.5|4
1632237120000|2021-09-21 15:12:00|1726.5|1726|1726.5|1725.5|1727|1726.5|1726|1725.5|2793
1632237170000|2021-09-21 15:12:50||1726||1726||1726||1726|1070
1632237180000|2021-09-21 15:13:00||1725.5||1725.5||1725.5||1725.5|446
1632237220000|2021-09-21 15:13:40|||||||||316
1632237270000|2021-09-21 15:14:30|||||||||52
1632237280000|2021-09-21 15:14:40|||||||||46
1632237290000|2021-09-21 15:14:50||1726||1725.5||1726||1725.5|2901
1632237300000|2021-09-21 15:15:00|1726|1725|1726|1725|1726|1725.5|1725.5|1725|801
1632237330000|2021-09-21 15:15:30|1725.5|1724.5|1725.5|1724.5|1725.5|1725|1725|1724.5|1208
1632237350000|2021-09-21 15:15:50|1725||1725||1725||1725||0
1632237370000|2021-09-21 15:16:10|1725.5|1725|1725.5|1725|1725.5|1725|1725.5|1725|1874
1632237380000|2021-09-21 15:16:20|1725|1724.5|1725|1724.5|1725|1724.5|1725|1724.5|316
1632237390000|2021-09-21 15:16:30|1725.5|1725|1725.5|1724.5|1725.5|1725|1725.5|1724.5|372
1632237400000|2021-09-21 15:16:40|||||||||1
1632237410000|2021-09-21 15:16:50|1725|1724|1725|1724|1725.5|1725|1724|1722.5|16191
1632237420000|2021-09-21 15:17:00|||||||||7
1632237440000|2021-09-21 15:17:20|1724.5||1724.5||1724.5||1724.5||0
1632237450000|2021-09-21 15:17:30|1725|1723.5|1724.5|1723.5|1725|1723.5|1724.5|1723.5|708
1632237460000|2021-09-21 15:17:40|||||||||176
1632237470000|2021-09-21 15:17:50|||||||||142
1632237520000|2021-09-21 15:18:40|1724||1724||1724||1724||543
1632237530000|2021-09-21 15:18:50|||||||||144
1632237540000|2021-09-21 15:19:00|1723.5|1723|1723|1722|1723.5|1723|1722.5|1722|1495
1632237550000|2021-09-21 15:19:10|1722.5|1721.5|1723|1721.5|1723|1722|1722.5|1721.5|1435
1632237560000|2021-09-21 15:19:20|1722.5||1722.5||1723||1722.5||0
1632237570000|2021-09-21 15:19:30|||||||||153
1632237580000|2021-09-21 15:19:40|||||||||2716
1632237600000|2021-09-21 15:20:00|1722|1722|1722.5|1721.5|1722.5|1722|1722|1721.5|3136
1632237610000|2021-09-21 15:20:10|||||||||159
1632237620000|2021-09-21 15:20:20|||||||||6
1632237630000|2021-09-21 15:20:30|1722|1722|1722.5|1721.5|1722.5|1722|1722|1721.5|4393
1632237680000|2021-09-21 15:21:20|1722|1721|1721.5|1720.5|1722|1721|1721.5|1720.5|580
1632237690000|2021-09-21 15:21:30|||||||||163
1632237700000|2021-09-21 15:21:40|||||||||26250
1632237710000|2021-09-21 15:21:50|||||||||570
1632237720000|2021-09-21 15:22:00|||||||||450
1632237760000|2021-09-21 15:22:40|||||||||160
1632237770000|2021-09-21 15:22:50|||||||||351
1632237800000|2021-09-21 15:23:20|||||||||26000
1632237820000|2021-09-21 15:23:40||1721||1720.5||1721||1720.5|238
1632237860000|2021-09-21 15:24:20|||||||||116
1632237870000|2021-09-21 15:24:30|1721|1720|1721|1720|1721|1720|1720|1719.5|3931
1632237880000|2021-09-21 15:24:40|1720.5|1719.5|1720.5|1719.5|1721|1719.5|1720.5|1719.5|637
1632237890000|2021-09-21 15:24:50|||||||||262
1632237900000|2021-09-21 15:25:00|1720|1720|1720.5|1719.5|1721|1720|1720|1719.5|7699
1632237920000|2021-09-21 15:25:20|||||||||188
1632237930000|2021-09-21 15:25:30|||||||||180
1632237960000|2021-09-21 15:26:00|||||||||50
1632237970000|2021-09-21 15:26:10|||||||||149
1632237980000|2021-09-21 15:26:20|1720|1720|1720.5|1719.5|1720.5|1720|1720|1719.5|2636
1632238000000|2021-09-21 15:26:40|||||||||154
1632238020000|2021-09-21 15:27:00|||||||||438
1632238030000|2021-09-21 15:27:10|||||||||142
1632238050000|2021-09-21 15:27:30|1720|1719|1719.5|1718.5|1720|1719|1719|1718.5|3176
1632238060000|2021-09-21 15:27:40|1719|1718|1719|1718|1719.5|1718|1719|1718|1853
1632238070000|2021-09-21 15:27:50|||||||||970
1632238080000|2021-09-21 15:28:00|1719.5|1718.5|1719.5|1718.5|1720|1719|1719.5|1718.5|1932
1632238090000|2021-09-21 15:28:10|||||||||153
1632238100000|2021-09-21 15:28:20|1719|1718|1719|1718|1719.5|1718|1718.5|1718|1933
1632238110000|2021-09-21 15:28:30|1719.5|1718.5|1719.5|1718.5|1719.5|1719|1719.5|1718.5|309
1632238120000|2021-09-21 15:28:40|||||||||34
1632238130000|2021-09-21 15:28:50|||||||||20240
1632238150000|2021-09-21 15:29:10|1719|1719|1719|1718.5|1719.5|1719|1719|1718|552
1632238160000|2021-09-21 15:29:20|1718|1718|1718.5|1717.5|1718.5|1718|1718|1717.5|254
1632238170000|2021-09-21 15:29:30|1719||1719||1719||1718.5||583
1632238180000|2021-09-21 15:29:40|||||||||134
1632238190000|2021-09-21 15:29:50|1718|1718|1719|1718|1719|1718.5|1718|1718|283
1632294000000|2021-09-22 07:00:00|1732|1720|1725.5|1721|1732|1721|1725.5|1720|10461
1632294010000|2021-09-22 07:00:10|1725|1720|1730.5|1724.5|1731.5|1724.5|1716|1707.5|2445
1632294020000|2021-09-22 07:00:20|1730|1725|1730|1725|1730.5|1725.5|1730|1725|381
1632294030000|2021-09-22 07:00:30|1729.5|1724.5|1718.5|1713|1729.5|1724.5|1717|1711|2878
1632294040000|2021-09-22 07:00:40|1719|1713.5|1724|1719.5|1724|1719.5|1719|1713.5|530
1632294060000|2021-09-22 07:01:00|1723.5|1719|1721|1716.5|1724|1719.5|1721|1716.5|181
1632294080000|2021-09-22 07:01:20|1720.5||1720||1721||1720||0
1632294090000|2021-09-22 07:01:30|1719.5||1719||1719.5||1719||0
1632294100000|2021-09-22 07:01:40|1718.5|1716|1716.5|1713.5|1718.5|1716|1716.5|1713.5|525
1632294110000|2021-09-22 07:01:50|1715|1714|1716.5|1713.5|1717|1715|1715|1713.5|328
1632294130000|2021-09-22 07:02:10|1716||1715.5||1716||1715.5||0
1632294160000|2021-09-22 07:02:40|1714.5|1713|1713.5|1710.5|1714.5|1713|1713.5|1710.5|457
1632294170000|2021-09-22 07:02:50|1713|1711|1715.5|1712.5|1715.5|1712.5|1712|1711|1457
1632294180000|2021-09-22 07:03:00|1717||1715||1718||1715||0
1632294190000|2021-09-22 07:03:10|1716|1713|1722|1718.5|1722|1718.5|1716|1713|388
1632294200000|2021-09-22 07:03:20|1721|1716.5|1721|1717.5|1721|1720|1720.5|1716.5|361
1632294210000|2021-09-22 07:03:30|1721.5|1718|1724|1720|1725|1720|1721.5|1718|381
1632294220000|2021-09-22 07:03:40|1725|1720.5|1724.5|1721.5|1725|1721.5|1724.5|1720.5|0
1632294240000|2021-09-22 07:04:00|1724|1721|1721|1719|1724|1721|1721|1719|1384
1632294270000|2021-09-22 07:04:30|1720.5|1718.5|1717.5|1713.5|1721|1718.5|1717.5|1713.5|260
1632294280000|2021-09-22 07:04:40|1717|1713|1717|1713|1717|1713|1717|1713|0
1632294290000|2021-09-22 07:04:50|1716.5|1712.5|1715|1711|1717|1712.5|1715|1710.5|0
1632294300000|2021-09-22 07:05:00|1714.5|1712.5|1717|1714.5|1717|1714.5|1714.5|1712.5|718
1632294310000|2021-09-22 07:05:10|1716.5|1714|1716.5|1714|1716.5|1714|1716.5|1714|0
1632294330000|2021-09-22 07:05:30|1717|1714.5|1717|1714.5|1717|1715.5|1717|1714.5|336
1632294340000|2021-09-22 07:05:40||1715.5||1715.5||1715.5||1715.5|10
1632294350000|2021-09-22 07:05:50|1717.5|1716|1718.5|1716|1721.5|1716.5|1717.5|1715.5|232
1632294360000|2021-09-22 07:06:00||1716.5||1716.5||1716.5||1716.5|0
1632294380000|2021-09-22 07:06:20|1718|1715|1717.5|1714.5|1718|1715|1717|1714|768
1632294400000|2021-09-22 07:06:40||1715||1715||1715||1715|0
1632294410000|2021-09-22 07:06:50|1719|1715.5|1718.5|1717|1719|1717|1718.5|1715.5|698
1632294420000|2021-09-22 07:07:00|1719.5|1717.5|1718.5|1717|1720.5|1720|1718.5|1717|1050
1632294430000|2021-09-22 07:07:10|1718|1716.5|1718|1715.5|1718|1716.5|1716.5|1713|1308
1632294440000|2021-09-22 07:07:20|1718.5||1718.5||1718.5||1718.5||0
1632294450000|2021-09-22 07:07:30|||||||||2
1632294480000|2021-09-22 07:08:00|1718|1715|1716.5|1715|1718|1715|1716.5|1715|0
1632294490000|2021-09-22 07:08:10|1717|1713.5|1715.5|1712.5|1717|1713.5|1715|1712.5|171
1632294500000|2021-09-22 07:08:20|1716|1713|1718|1715|1718.5|1715|1716|1713|361
1632294510000|2021-09-22 07:08:30|1717.5|1715.5|1718.5|1715.5|1719.5|1716.5|1717.5|1715.5|177
1632294540000|2021-09-22 07:09:00|1718||1717.5||1718||1717.5||0
1632294550000|2021-09-22 07:09:10|1718|1716|1718.5|1717|1718.5|1717|1718|1716|6
1632294560000|2021-09-22 07:09:20|1718|1716|1715|1712.5|1718|1716|1714.5|1712|581
1632294570000|2021-09-22 07:09:30|1714.5||1714.5||1714.5||1714.5||27
1632294580000|2021-09-22 07:09:40|1714|1713|1714.5|1712.5|1714.5|1713|1714|1712.5|4
1632294610000|2021-09-22 07:10:10|1714|1712|1712.5|1710|1714|1712|1712.5|1709.5|1121
1632294620000|2021-09-22 07:10:20|1712|1709.5|1709|1706.5|1712.5|1710|1709|1706|397
1632294630000|2021-09-22 07:10:30|1708.5|1706|1708.5|1705.5|1709|1706|1708|1705|292
1632294640000|2021-09-22 07:10:40|1708||1708||1708||1708||1
1632294660000|2021-09-22 07:11:00|1707.5|1704.5|1710|1707.5|1710|1707.5|1706|1704|1667
1632294670000|2021-09-22 07:11:10|1709.5|1706.5|1708.5|1706|1709.5|1706.5|1708|1706|125
1632294680000|2021-09-22 07:11:20|1709|1706.5|1709|1706.5|1709|1706.5|1708|1706.5|0
1632294700000|2021-09-22 07:11:40|1708.5|1706|1708.5|1706.5|1709.5|1706.5|1708|1706|0
1632294710000|2021-09-22 07:11:50||1706||1706||1706||1706|0
1632294720000|2021-09-22 07:12:00|1708|1705|1705.5|1703.5|1708|1705|1705|1702.5|774
1632294730000|2021-09-22 07:12:10|1704.5|1703|1703.5|1701|1704.5|1703|1703.5|1700.5|110
1632294800000|2021-09-22 07:13:20|1703|1701.5|1704|1702.5|1704.5|1703|1702.5|1701|1997
1632294810000|2021-09-22 07:13:30||1702||1702||1702||1702|0
1632294820000|2021-09-22 07:13:40|1703.5||1703.5||1703.5||1703||0
1632294870000|2021-09-22 07:14:30|1703|1701|1703|1701|1703|1701.5|1703|1701|579
1632294890000|2021-09-22 07:14:50|||||||||58
1632294900000|2021-09-22 07:15:00||1701.5||1701||1701.5||1701|0
1632294930000|2021-09-22 07:15:30|||||||||278
1632294940000|2021-09-22 07:15:40||1701.5||1701.5||1701.5||1701|1
1632294950000|2021-09-22 07:15:50|1702.5|1701|1702.5|1701|1702.5|1701|1702.5|1701|638
1632294960000|2021-09-22 07:16:00|1702|1702|1704|1702|1704|1702.5|1701.5|1702|1607
1632294970000|2021-09-22 07:16:10||1702.5||1702.5||1702.5||1702.5|347
1632294980000|2021-09-22 07:16:20|1705|1703|1705|1703.5|1705.5|1704|1705|1703|617
1632294990000|2021-09-22 07:16:30|1704.5|1703|1705.5|1703.5|1705.5|1703.5|1704|1702|224
1632295010000|2021-09-22 07:16:50||1704||1704||1704||1704|1
1632295050000|2021-09-22 07:17:30|1705|1704.5|1705|1703.5|1705.5|1704.5|1704.5|1703.5|194
1632295060000|2021-09-22 07:17:40|1704.5||1704.5||1704.5||1704.5||115
1632295070000|2021-09-22 07:17:50|1704|1702|1704|1703|1704.5|1703|1703|1702|677
1632295090000|2021-09-22 07:18:10|1703.5|1702.5|1705.5|1704|1705.5|1704|1703.5|1702.5|1629
1632295100000|2021-09-22 07:18:20|1705||1705||1705||1705||0
1632295110000|2021-09-22 07:18:30|1704.5|1703.5|1703.5|1701.5|1704.5|1703.5|1703.5|1701.5|305
1632295130000|2021-09-22 07:18:50|1703||1702.5||1703||1702.5||0
1632295140000|2021-09-22 07:19:00|1702|1700.5|1702|1700|1702|1700.5|1702|1700|6
1632295150000|2021-09-22 07:19:10|||||||||1
1632295160000|2021-09-22 07:19:20|1701.5|1700.5|1703.5|1701.5|1704|1702|1701|1700.5|862
1632295180000|2021-09-22 07:19:40||1702||1701.5||1702||1701.5|0
1632295190000|2021-09-22 07:19:50|1703||1703.5||1703.5||1703||0
1632295230000|2021-09-22 07:20:30||1702||1701.5||1702||1701.5|1
1632295260000|2021-09-22 07:21:00|1703||1703||1703||1703||0
1632295270000|2021-09-22 07:21:10|||||||||30
1632295290000|2021-09-22 07:21:30||1702||1701.5||1702||1701.5|0
1632295310000|2021-09-22 07:21:50|||||||||5121
1632295320000|2021-09-22 07:22:00|1703.5|1702|1708.5|1707|1708.5|1707|1703.5|1701.5|1599
1632295340000|2021-09-22 07:22:20|1709.5|1707.5|1710.5|1708|1710.5|1708|1709.5|1707.5|160
1632295370000|2021-09-22 07:22:50|1711|1708.5|1711|1709|1711|1709|1711|1708.5|0
1632295380000|2021-09-22 07:23:00|1711.5||1711.5||1711.5||1711.5||0
1632295400000|2021-09-22 07:23:20||1710||1710||1710||1710|0
1632295480000|2021-09-22 07:24:40|1711|1710.5|1712|1710.5|1712|1711|1711|1710|536
1632295490000|2021-09-22 07:24:50|1712.5|1711|1714|1712|1714|1712|1712.5|1711|932
1632295500000|2021-09-22 07:25:00|1714.5|1712.5|1715.5|1714|1715.5|1714|1714.5|1712.5|375
1632295510000|2021-09-22 07:25:10|1716.5||1716.5||1716.5||1716.5||175
1632295520000|2021-09-22 07:25:20|1717|1714.5|1717.5|1715|1718|1715|1717|1714.5|96
1632295530000|2021-09-22 07:25:30|1717|1714.5|1713|1711.5|1717.5|1715|1713|1711.5|1753
1632295540000|2021-09-22 07:25:40|1712.5|1710.5|1712|1710|1712.5|1710.5|1712|1710|163
1632295550000|2021-09-22 07:25:50|1712.5|1710.5|1715|1713|1715|1713|1712.5|1710.5|1910
1632295560000|2021-09-22 07:26:00|1715.5|1713.5|1716|1715|1717|1715|1715|1713.5|1468
1632295580000|2021-09-22 07:26:20|1716.5|1715.5|1716.5|1715|1716.5|1715.5|1715.5|1715|1734
1632295590000|2021-09-22 07:26:30|1716||1716||1716||1716||0
1632295610000|2021-09-22 07:26:50|||||||||144
1632295640000|2021-09-22 07:27:20|1716.5||1716.5||1716.5||1716.5||56
1632295650000|2021-09-22 07:27:30|1717.5|1716|1719|1716.5|1719|1716.5|1717.5|1715|322
1632295670000|2021-09-22 07:27:50|1719.5|1717|1720|1717.5|1720|1717.5|1719.5|1717|0
1632295690000|2021-09-22 07:28:10|1720.5|1718|1718.5|1716.5|1721.5|1718.5|1718.5|1716.5|702
1632295700000|2021-09-22 07:28:20||1716||1716.5||1716.5||1716|0
1632295710000|2021-09-22 07:28:30|1719.5|1717|1719.5|1717.5|1719.5|1717.5|1719.5|1717|118
1632295730000|2021-09-22 07:28:50|1719|1717|1719|1716.5|1719|1717|1719|1716|0
1632295750000|2021-09-22 07:29:10|1718.5||1718.5||1718.5||1718.5||0
1632295760000|2021-09-22 07:29:20|1719|1718.5|1718.5|1716|1720|1718.5|1718|1716|2816
1632295770000|2021-09-22 07:29:30|1718|1715.5|1718|1716|1718|1716|1718|1715.5|0
1632295790000|2021-09-22 07:29:50|1717.5|1715.5|1716.5|1715|1717.5|1715.5|1716.5|1715|226
1632295800000|2021-09-22 07:30:00|||||||||5
1632295810000|2021-09-22 07:30:10|1716||1716||1716||1716||0
1632295820000|2021-09-22 07:30:20|1715.5|1714|1715|1713.5|1715.5|1714|1715|1713.5|21
1632295850000|2021-09-22 07:30:50|1714.5|1713|1714|1713|1714.5|1713|1714|1712.5|338
1632295870000|2021-09-22 07:31:10|||||||||28
1632295880000|2021-09-22 07:31:20|1713.5|1712.5|1713|1712|1713.5|1712.5|1713|1712|89
1632295890000|2021-09-22 07:31:30|1712.5|1711.5|1712.5|1711|1712.5|1711.5|1712.5|1711|204
1632295910000|2021-09-22 07:31:50|1712||1712||1712||1712||0
1632295920000|2021-09-22 07:32:00|1711.5|1710|1711|1709.5|1711.5|1710|1711|1709.5|353
1632295940000|2021-09-22 07:32:20|||||||||1
1632295950000|2021-09-22 07:32:30|1710.5|1710|1711|1710.5|1712|1710.5|1710.5|1709.5|945
1632295970000|2021-09-22 07:32:50|1711.5||1711.5||1711.5||1711||0
1632296080000|2021-09-22 07:34:40|1712|1711|1714|1712|1715|1712.5|1712|1711|1649
1632296100000|2021-09-22 07:35:00|1713.5|1713|1712|1710.5|1714|1713.5|1712|1710.5|1796
1632296110000|2021-09-22 07:35:10|1711.5||1711.5||1711.5||1711.5||0
1632296130000|2021-09-22 07:35:30|1712|1711|1711.5|1710.5|1712|1711|1711.5|1710.5|123
1632296140000|2021-09-22 07:35:40|||||||||115
1632296170000|2021-09-22 07:36:10|1711|1710|1710.5|1709|1711.5|1710|1710.5|1709|195
1632296180000|2021-09-22 07:36:20|1710|1708.5|1709|1707.5|1710|1708.5|1709|1707.5|548
1632296190000|2021-09-22 07:36:30|||||||||136
1632296210000|2021-09-22 07:36:50|1708.5||1709||1709||1708||279
1632296360000|2021-09-22 07:39:20|||||||||158
1632296370000|2021-09-22 07:39:30||1708||1707.5||1708||1707.5|7
1632296410000|2021-09-22 07:40:10|1708.5|1707|1706|1705|1708.5|1707|1706|1705|698
1632296420000|2021-09-22 07:40:20|1705.5|1704.5|1706|1705|1706|1705|1705.5|1704.5|164
1632296440000|2021-09-22 07:40:40|1705.5|1704.5|1705|1704|1705.5|1704.5|1705|1704|406
1632296450000|2021-09-22 07:40:50||1703.5||1703.5||1703.5||1703.5|0
1632296460000|2021-09-22 07:41:00|||||||||463
1632296470000|2021-09-22 07:41:10|1704.5||1704.5||1705||1704.5||0
1632296520000|2021-09-22 07:42:00|||||||||20
1632296530000|2021-09-22 07:42:10|1705|1704|1706|1705.5|1706|1705.5|1705|1704|1740
1632296540000|2021-09-22 07:42:20|1705.5|1704.5|1705.5|1704|1706|1705|1705.5|1704|643
1632296550000|2021-09-22 07:42:30|1705|1705|1706|1704.5|1706|1705|1705|1704|2847
1632296570000|2021-09-22 07:42:50|1705.5|1704|1704.5|1702.5|1706|1704|1704.5|1702.5|464
1632296590000|2021-09-22 07:43:10|1705|1703|1706.5|1705.5|1707|1705.5|1705|1703|853
1632296600000|2021-09-22 07:43:20|||||||||22
1632296640000|2021-09-22 07:44:00|||||||||2
1632296650000|2021-09-22 07:44:10|1706|1704.5|1706|1704.5|1706|1704.5|1705.5|1704.5|12
1632296670000|2021-09-22 07:44:30|1704.5|1704|1704.5|1703|1704.5|1704|1704.5|1703|256
1632296680000|2021-09-22 07:44:40|1704|1702.5|1703|1701.5|1704.5|1702.5|1702.5|1701|221
1632296700000|2021-09-22 07:45:00|1704.5|1702.5|1705.5|1703.5|1705.5|1703.5|1704.5|1702.5|144
1632296750000|2021-09-22 07:45:50|1704.5||1704.5||1704.5||1704.5||0
1632296790000|2021-09-22 07:46:30|1703.5|1703|1703.5|1703|1703.5|1703.5|1703.5|1703|23
1632296800000|2021-09-22 07:46:40|1702.5|1702|1702|1701|1702.5|1702|1702|1701|358
1632296830000|2021-09-22 07:47:10|||||||||230
1632296870000|2021-09-22 07:47:50|1702.5|1701.5|1703.5|1701.5|1703.5|1702|1702.5|1701.5|669
1632296930000|2021-09-22 07:48:50|1703|1702|1703|1701.5|1703.5|1702.5|1701.5|1701|1061
1632296940000|2021-09-22 07:49:00|1703.5||1703.5||1703.5||1703.5||0
1632296950000|2021-09-22 07:49:10|||||||||200
1632296960000|2021-09-22 07:49:20|1704.5|1702|1704|1702.5|1704.5|1702.5|1703.5|1702|477
1632297010000|2021-09-22 07:50:10|||||||||17
1632297040000|2021-09-22 07:50:40|1703.5|1702|1700|1698.5|1703.5|1702|1699.5|1698|1946
1632297060000|2021-09-22 07:51:00|||||||||469
1632297070000|2021-09-22 07:51:10|1700.5|1699|1702.5|1700|1703|1701|1700.5|1699|1451
1632297090000|2021-09-22 07:51:30|1702||1701.5||1702||1701.5||0
1632297100000|2021-09-22 07:51:40|1701|1699|1701|1699|1701|1699|1701|1699|454
1632297110000|2021-09-22 07:51:50|1700.5|1698.5|1700.5|1698.5|1701|1698.5|1699|1698|785
1632297130000|2021-09-22 07:52:10|1700||1700||1700||1700||0
1632297150000|2021-09-22 07:52:30|1699.5|1698|1698.5|1697|1700|1698|1697|1696|1054
1632297160000|2021-09-22 07:52:40||1696.5||1696.5||1696.5||1696.5|0
1632297170000|2021-09-22 07:52:50||1697||1697||1697||1697|0
1632297180000|2021-09-22 07:53:00|1699|1697.5|1699|1697.5|1699|1698|1699|1697.5|390
1632297200000|2021-09-22 07:53:20|1698.5||1698.5||1699||1698.5||0
1632297210000|2021-09-22 07:53:30|||||||||192
1632297250000|2021-09-22 07:54:10||1697||1697||1697||1697|11
1632297270000|2021-09-22 07:54:30||1697.5||1697.5||1697.5||1697.5|0
1632297290000|2021-09-22 07:54:50|||||||||18
1632297300000|2021-09-22 07:55:00|||||||||22
1632297340000|2021-09-22 07:55:40|1698|1698|1697|1695|1698.5|1698|1696.5|1694.5|1569
1632297360000|2021-09-22 07:56:00|||||||||2025
1632297390000|2021-09-22 07:56:30|1697.5|1695.5|1701.5|1699.5|1702|1700|1697.5|1695.5|2026
1632297400000|2021-09-22 07:56:40||1699||1699||1699||1699|0
1632297420000|2021-09-22 07:57:00||1699.5||1699.5||1699.5||1699.5|1
1632297460000|2021-09-22 07:57:40|1701|1699|1699.5|1698.5|1701|1699|1699.5|1698.5|770
1632297470000|2021-09-22 07:57:50|1700.5||1700||1701||1700||120
1632297480000|2021-09-22 07:58:00|1699.5|1698|1698|1696.5|1699.5|1698.5|1697.5|1696.5|1674
1632297540000|2021-09-22 07:59:00|1697.5||1697.5||1697.5||1697.5||0
1632297580000|2021-09-22 07:59:40|1698||1698||1698||1698||0
1632297600000|2021-09-22 08:00:00|1697.5|1695.5|1697|1695.5|1697.5|1695.5|1697|1695.5|147
1632297640000|2021-09-22 08:00:40|||||||||50
1632297650000|2021-09-22 08:00:50|1697.5|1696|1699.5|1698|1699.5|1698|1697.5|1696|1768
1632297680000|2021-09-22 08:01:20|1700||1700||1700||1700||0
1632297790000|2021-09-22 08:03:10|||||||||292
1632297840000|2021-09-22 08:04:00|||||||||54
1632297850000|2021-09-22 08:04:10|1700.5|1698.5|1702.5|1701|1702.5|1701.5|1700.5|1698.5|3179
1632297860000|2021-09-22 08:04:20|1703|1701.5|1703.5|1702|1704.5|1702.5|1703|1701.5|1197
1632297880000|2021-09-22 08:04:40|1703|1701|1703|1701|1703|1701|1702.5|1701|132
1632297900000|2021-09-22 08:05:00|1702.5||1702.5||1702.5||1702.5||0
1632297920000|2021-09-22 08:05:20|1702|1700.5|1700|1698|1702.5|1700.5|1699.5|1698|1461
1632297940000|2021-09-22 08:05:40|1699.5||1699.5||1699.5||1699.5||6
1632297950000|2021-09-22 08:05:50|1700|1698.5|1699.5|1698|1700|1698.5|1699.5|1698|0
1632297960000|2021-09-22 08:06:00|1700||1699.5||1700||1699.5||0
1632297990000|2021-09-22 08:06:30|||||||||5
1632298040000|2021-09-22 08:07:20|1699|1697|1698|1696.5|1699|1697|1697.5|1696.5|453
1632298050000|2021-09-22 08:07:30|1697.5|1695.5|1696.5|1695|1697.5|1695.5|1696.5|1694.5|38
1632298070000|2021-09-22 08:07:50|1697|1695.5|1698.5|1697|1698.5|1697|1697|1695|2008
1632298080000|2021-09-22 08:08:00||1696.5||1697.5||1697.5||1696.5|211
1632298160000|2021-09-22 08:09:20|1698|1697|1696.5|1695|1698.5|1697.5|1695|1694|2493
1632298170000|2021-09-22 08:09:30|1696|1694.5|1696|1694.5|1696|1694.5|1695.5|1694.5|141
1632298200000|2021-09-22 08:10:00|||||||||148
1632298210000|2021-09-22 08:10:10|1696.5|1695|1699.5|1697.5|1699.5|1697.5|1696.5|1695|1953
1632298220000|2021-09-22 08:10:20|1700|1698|1699|1697.5|1700|1698|1699|1697.5|354
1632298240000|2021-09-22 08:10:40|1698.5|1698|1700|1698.5|1700|1698.5|1697.5|1696|3121
1632298250000|2021-09-22 08:10:50|1700.5|1699|1700|1698.5|1701.5|1699.5|1700|1698|141
1632298270000|2021-09-22 08:11:10||1698||1698||1698||1698|0
1632298330000|2021-09-22 08:12:10||1698.5||1698.5||1698.5||1698.5|0
1632298350000|2021-09-22 08:12:30|||||||||162
1632298360000|2021-09-22 08:12:40||1698||1698||1698||1698|0
1632298380000|2021-09-22 08:13:00||1698.5||1698.5||1698.5||1698.5|407
1632298390000|2021-09-22 08:13:10||1698||1698||1698||1698|87
1632298630000|2021-09-22 08:17:10|||||||||116
1632298760000|2021-09-22 08:19:20|1699|1699|1701|1700|1701|1700|1699|1698|2308
1632298770000|2021-09-22 08:19:30|1702|1700.5|1703|1701.5|1703|1701.5|1702|1700.5|771
1632298780000|2021-09-22 08:19:40|||||||||43
1632298840000|2021-09-22 08:20:40|1703.5||1703.5||1703.5||1703.5||0
1632298890000|2021-09-22 08:21:30|1703|1701|1702|1701|1703.5|1701.5|1701|1700.5|3744
1632298910000|2021-09-22 08:21:50|1701.5|1700.5|1701|1699.5|1701.5|1700.5|1699.5|1698.5|2160
1632298940000|2021-09-22 08:22:20|1701.5|1700|1701|1699.5|1701.5|1700|1701|1699.5|972
1632298950000|2021-09-22 08:22:30|1700.5|1700|1701.5|1700.5|1702.5|1700.5|1700.5|1700|1525
1632299000000|2021-09-22 08:23:20|||||||||58
1632299020000|2021-09-22 08:23:40|||||||||20
1632299030000|2021-09-22 08:23:50|1701|1700|1700|1698.5|1701|1700|1700|1698.5|659
1632299040000|2021-09-22 08:24:00|1699.5|1699.5|1699.5|1698.5|1699.5|1699.5|1699.5|1698.5|293
1632299050000|2021-09-22 08:24:10|||||||||2
1632299100000|2021-09-22 08:25:00|||||||||292
1632299120000|2021-09-22 08:25:20|1700|1699|1700.5|1699|1700.5|1699|1700|1699|265
1632299150000|2021-09-22 08:25:50|||||||||292
1632299160000|2021-09-22 08:26:00|1701|1700|1703.5|1702|1703.5|1702|1701|1700|2594
1632299170000|2021-09-22 08:26:10|1703|1701.5|1703|1700.5|1703.5|1702|1702|1700.5|606
1632299190000|2021-09-22 08:26:30|1702.5||1702||1702.5||1702||0
1632299230000|2021-09-22 08:27:10|||||||||29
1632299260000|2021-09-22 08:27:40|||||||||116
1632299280000|2021-09-22 08:28:00|1702.5|1701|1703|1701.5|1703|1701.5|1702.5|1701|169
1632299320000|2021-09-22 08:28:40|||||||||40
1632299360000|2021-09-22 08:29:20|||||||||80
1632299370000|2021-09-22 08:29:30|1703.5|1702|1706|1704|1706.5|1704|1703.5|1702|1975
1632299380000|2021-09-22 08:29:40|1705.5|1703.5|1706|1704|1706|1704|1705.5|1703|490
1632299390000|2021-09-22 08:29:50|1705.5|1703.5|1705.5|1703|1705.5|1703.5|1705.5|1703|14
1632299400000|2021-09-22 08:30:00||1703.5||1704||1704||1703.5|95
1632299430000|2021-09-22 08:30:30||1704.5||1704||1704.5||1704|125
1632299450000|2021-09-22 08:30:50|1704.5|1704.5|1703.5|1702.5|1704.5|1704.5|1703.5|1702.5|1260
1632299460000|2021-09-22 08:31:00|1704|1703|1705.5|1703.5|1705.5|1703.5|1704|1703|192
1632299480000|2021-09-22 08:31:20|1705||1705||1705||1705||0
1632299500000|2021-09-22 08:31:40|||||||||500
1632299510000|2021-09-22 08:31:50|1704|1702.5|1704|1701.5|1704|1702.5|1703.5|1701.5|545
1632299570000|2021-09-22 08:32:50||1702||1702.5||1702.5||1702|0
1632299590000|2021-09-22 08:33:10|||||||||66
1632299700000|2021-09-22 08:35:00||1703||1703||1703||1703|1
1632299790000|2021-09-22 08:36:30|1703.5|1702.5|1703.5|1701.5|1703.5|1702.5|1703|1701.5|242
1632299890000|2021-09-22 08:38:10|1703|1701|1703.5|1702|1703.5|1702|1702|1701|902
1632300090000|2021-09-22 08:41:30|1703.5|1701.5|1704|1702|1704|1702|1703|1701.5|440
1632300100000|2021-09-22 08:41:40|1703.5|1701.5|1703.5|1701.5|1703.5|1701.5|1703.5|1701.5|0
1632300110000|2021-09-22 08:41:50|1703||1703||1703||1703||0
1632300120000|2021-09-22 08:42:00|1703.5||1703.5||1703.5||1703.5||15
1632300200000|2021-09-22 08:43:20|1703||1703||1703||1703||0
1632300270000|2021-09-22 08:44:30|1703.5|1702|1703.5|1702|1703.5|1702|1703|1702|159
1632300340000|2021-09-22 08:45:40|1704.5|1702.5|1704.5|1702.5|1704.5|1702.5|1704.5|1702.5|74
1632300350000|2021-09-22 08:45:50||1703||1703||1703||1702.5|77
1632300370000|2021-09-22 08:46:10|1702|1700.5|1703.5|1701.5|1704|1701.5|1702|1700.5|173
1632300390000|2021-09-22 08:46:30|1702|1700.5|1702|1700.5|1702|1700.5|1702|1700.5|0
1632300410000|2021-09-22 08:46:50|1703|1701.5|1703|1701|1703|1701.5|1703|1701|11
1632300430000|2021-09-22 08:47:10|1702.5|1701.5|1702.5|1700.5|1702.5|1701.5|1702|1700.5|277
1632300440000|2021-09-22 08:47:20|1702||1702.5||1702.5||1702||0
1632300450000|2021-09-22 08:47:30|1702||1702||1702||1702||0
1632300470000|2021-09-22 08:47:50|1701|1699|1701.5|1699.5|1701.5|1700|1701|1699|275
1632300480000|2021-09-22 08:48:00|1703|1700.5|1702.5|1700.5|1703|1700.5|1702.5|1700.5|140
1632300510000|2021-09-22 08:48:30||1701||1701||1701||1701|0
1632300530000|2021-09-22 08:48:50|1703.5|1702|1704|1702|1704|1702|1703.5|1702|356
1632300570000|2021-09-22 08:49:30|1703|1701|1703.5|1701|1703.5|1701|1703|1701|110
1632300650000|2021-09-22 08:50:50||1701.5||1701.5||1701.5||1701.5|0
1632300740000|2021-09-22 08:52:20|1704.5|1702.5|1705|1703.5|1705|1703.5|1704.5|1702.5|496
1632300750000|2021-09-22 08:52:30|1704|1702.5|1704|1702.5|1704|1702.5|1704|1702.5|123
1632300790000|2021-09-22 08:53:10|1704.5|1703.5|1705|1703.5|1705|1703.5|1704.5|1703.5|440
1632300810000|2021-09-22 08:53:30|1704.5|1703|1704.5|1702.5|1704.5|1703|1704.5|1702.5|0
1632300820000|2021-09-22 08:53:40|1704||1704||1704||1704||0
1632300860000|2021-09-22 08:54:20||1702||1702||1702||1702|38
1632300890000|2021-09-22 08:54:50|1703||1703||1703||1703||0
1632300920000|2021-09-22 08:55:20|||||||||61
1632300940000|2021-09-22 08:55:40|1703.5|1702.5|1704.5|1703|1704.5|1703|1703.5|1702.5|249
1632300960000|2021-09-22 08:56:00|1704|1702.5|1703|1702|1704|1702.5|1703|1702|475
1632300980000|2021-09-22 08:56:20|1703.5|1703|1705|1703.5|1705|1703.5|1703.5|1702.5|1877
1632300990000|2021-09-22 08:56:30|1705.5|1704|1705|1704|1705.5|1704|1705|1704|130
1632301010000|2021-09-22 08:56:50|||||||||1341
1632301030000|2021-09-22 08:57:10|||||||||59
1632301040000|2021-09-22 08:57:20|||||||||5
1632301050000|2021-09-22 08:57:30|1704.5|1703.5|1705|1703|1705|1703.5|1704|1703|692
1632301060000|2021-09-22 08:57:40|1704||1704||1704||1704||0
1632301080000|2021-09-22 08:58:00|1703.5|1702|1704|1702|1704|1703|1703|1702|647
1632301090000|2021-09-22 08:58:10|1703.5|1702.5|1703.5|1702|1703.5|1702.5|1703.5|1702|381
1632301100000|2021-09-22 08:58:20|1703||1703||1703||1703||0
1632301150000|2021-09-22 08:59:10|1703.5||1703||1703.5||1703||0
1632301180000|2021-09-22 08:59:40|||||||||20
1632301230000|2021-09-22 09:00:30|||||||||8
1632301250000|2021-09-22 09:00:50|1702.5|1702.5|1704|1703.5|1704|1703.5|1702.5|1702.5|1081
1632301260000|2021-09-22 09:01:00|1704.5|1704|1705|1703.5|1705|1704|1704.5|1703.5|352
1632301270000|2021-09-22 09:01:10|1704.5||1704.5||1704.5||1704.5||0
1632301310000|2021-09-22 09:01:50|1705|1704|1706.5|1705.5|1706.5|1705.5|1705|1704|1729
1632301340000|2021-09-22 09:02:20|1706|1706|1706|1705|1706.5|1706|1705.5|1705|2110
1632301350000|2021-09-22 09:02:30|1705|1704.5|1705|1704|1706|1704.5|1705|1704|921
1632301360000|2021-09-22 09:02:40|||||||||228
1632301400000|2021-09-22 09:03:20|||||||||87
1632301410000|2021-09-22 09:03:30|1704.5|1703.5|1705|1704|1705|1704.5|1704|1703|2383
1632301420000|2021-09-22 09:03:40|1704.5|1703|1703|1702.5|1704.5|1703|1702.5|1701.5|381
1632301440000|2021-09-22 09:04:00|1704|1703|1704.5|1703|1704.5|1703.5|1703.5|1702.5|485
1632301450000|2021-09-22 09:04:10||1703.5||1703.5||1703.5||1703.5|0
1632301480000|2021-09-22 09:04:40|1704|1703|1702.5|1702|1704|1703|1702.5|1702|321
1632301490000|2021-09-22 09:04:50|1703.5|1702.5|1703.5|1702.5|1704|1702.5|1703.5|1702.5|148
1632301500000|2021-09-22 09:05:00|1704|1702|1703.5|1702.5|1704|1703.5|1703|1702|1534
1632301520000|2021-09-22 09:05:20||1702||1702||1702||1702|0
1632301540000|2021-09-22 09:05:40|1703||1703||1703||1703||249
1632301550000|2021-09-22 09:05:50|1702.5||1702.5||1702.5||1702.5||0
1632301560000|2021-09-22 09:06:00|1703|1702.5|1703.5|1702.5|1703.5|1702.5|1703|1702.5|912
1632301580000|2021-09-22 09:06:20||1702||1702||1702||1702|0
1632301600000|2021-09-22 09:06:40||1702.5||1702||1702.5||1702|0
1632301610000|2021-09-22 09:06:50|1703||1703||1703||1703||0
1632301620000|2021-09-22 09:07:00|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|0
1632301660000|2021-09-22 09:07:40|1703|1702|1703|1702|1703|1702|1703|1702|100
1632301700000|2021-09-22 09:08:20|1702.5||1703||1703||1702.5||8
1632301710000|2021-09-22 09:08:30|1703.5|1702.5|1705.5|1704.5|1705.5|1704.5|1703|1702.5|2236
1632301720000|2021-09-22 09:08:40|1706|1705|1707|1705.5|1707|1705.5|1706|1705|337
1632301730000|2021-09-22 09:08:50|1706.5|1705|1706.5|1704.5|1706.5|1705.5|1706|1704.5|249
1632301740000|2021-09-22 09:09:00|1707|1705|1707|1705.5|1707|1705.5|1707|1705|167
1632301780000|2021-09-22 09:09:40|1706.5||1707||1707||1706.5||0
1632301900000|2021-09-22 09:11:40|1707.5|1706|1708|1706.5|1708.5|1707|1707.5|1706|422
1632301910000|2021-09-22 09:11:50|1708.5|1707.5|1710|1708|1710|1708|1708.5|1707|44
1632301920000|2021-09-22 09:12:00|1710.5|1708.5|1711|1709.5|1711|1709.5|1710.5|1708.5|121
1632301930000|2021-09-22 09:12:10|1711.5|1710|1713|1711|1713.5|1711|1711.5|1710|1068
1632301940000|2021-09-22 09:12:20|1712.5|1712|1712.5|1711|1713|1712|1712|1711|20
1632301960000|2021-09-22 09:12:40|1713|1711.5|1713|1711.5|1713|1711.5|1713|1711.5|0
1632302000000|2021-09-22 09:13:20|1713.5|1712|1714|1712.5|1714|1713|1712.5|1711.5|1304
1632302010000|2021-09-22 09:13:30||1712||1712||1712||1712|0
1632302020000|2021-09-22 09:13:40|1713.5||1713.5||1713.5||1713||0
1632302030000|2021-09-22 09:13:50|||||||||156
1632302040000|2021-09-22 09:14:00||1712.5||1712||1712.5||1712|266
1632302050000|2021-09-22 09:14:10|1714|1712.5|1715|1713.5|1715|1714|1714|1712.5|2291
1632302060000|2021-09-22 09:14:20|1715.5|1714|1717|1715.5|1717|1715.5|1715.5|1714|1883
1632302070000|2021-09-22 09:14:30|1716.5|1714.5|1715|1713|1716.5|1714.5|1714|1713|2267
1632302080000|2021-09-22 09:14:40|1715.5|1713.5|1715|1713|1716.5|1714|1715|1713|874
1632302110000|2021-09-22 09:15:10|1714.5||1714.5||1714.5||1714.5||0
1632302120000|2021-09-22 09:15:20|1715|1713.5|1715|1713.5|1716|1714|1715|1713.5|671
1632302130000|2021-09-22 09:15:30|1715.5|1714|1718|1716|1718.5|1716.5|1715.5|1714|755
1632302240000|2021-09-22 09:17:20|1718.5|1716.5|1719|1717|1719|1717|1718.5|1716.5|79
1632302250000|2021-09-22 09:17:30|||||||||10
1632302280000|2021-09-22 09:18:00|||||||||221
1632302330000|2021-09-22 09:18:50|||||||||5
1632302340000|2021-09-22 09:19:00|||||||||183
1632302410000|2021-09-22 09:20:10|1720|1717.5|1720|1718|1720|1718.5|1719.5|1717.5|57
1632302440000|2021-09-22 09:20:40|1719.5||1719.5||1719.5||1719.5||0
1632302470000|2021-09-22 09:21:10||1718.5||1718||1718.5||1718|49
1632302480000|2021-09-22 09:21:20||1718.5||1718.5||1718.5||1718.5|113
1632302490000|2021-09-22 09:21:30||1718||1718||1718||1718|0
1632302500000|2021-09-22 09:21:40|||||||||5
1632302570000|2021-09-22 09:22:50||1718.5||1718.5||1718.5||1718.5|0
1632302580000|2021-09-22 09:23:00||1718||1718||1718||1718|0
1632302590000|2021-09-22 09:23:10|||||||||23
1632302650000|2021-09-22 09:24:10|1720|1718.5|1720|1718.5|1721.5|1719|1719.5|1718.5|5685
1632302660000|2021-09-22 09:24:20|1720.5|1719|1722.5|1720.5|1723|1720.5|1720.5|1719|570
1632302680000|2021-09-22 09:24:40|1723|1721.5|1723|1721|1723.5|1722|1722|1720.5|1923
1632302690000|2021-09-22 09:24:50|1723.5|1721.5|1723|1721|1723.5|1721.5|1723|1721|0
1632302710000|2021-09-22 09:25:10|||||||||116
1632302720000|2021-09-22 09:25:20|1723.5|1721.5|1723.5|1721.5|1723.5|1721.5|1723.5|1721.5|246
1632302760000|2021-09-22 09:26:00|1723|1721|1723|1721|1723|1721|1723|1721|0
1632302880000|2021-09-22 09:28:00|1722|1720.5|1721.5|1720|1722|1720.5|1720.5|1719.5|2268
1632302890000|2021-09-22 09:28:10|1722|1720.5|1722.5|1721|1723|1721.5|1722|1720|2513
1632302920000|2021-09-22 09:28:40|1722|1721.5|1723.5|1721.5|1725|1722.5|1722|1721.5|2372
1632302930000|2021-09-22 09:28:50|1724|1722|1724|1721.5|1724.5|1722|1724|1721.5|421
1632302940000|2021-09-22 09:29:00|1724.5|1722|1725.5|1723|1726|1723|1724.5|1722|534
1632302980000|2021-09-22 09:29:40|||||||||22
1632303000000|2021-09-22 09:30:00||1723.5||1724||1724||1723.5|0
1632303010000|2021-09-22 09:30:10|1726.5|1724.5|1727.5|1725|1728|1725|1726.5|1724.5|415
1632303050000|2021-09-22 09:30:50||1725.5||1725.5||1725.5||1725.5|0
1632303060000|2021-09-22 09:31:00|1727|1725|1727|1725|1727|1725|1726.5|1725|364
1632303080000|2021-09-22 09:31:20|||||||||59
1632303130000|2021-09-22 09:32:10|||||||||200
1632303200000|2021-09-22 09:33:20|||||||||14
1632303220000|2021-09-22 09:33:40|||||||||1
1632303250000|2021-09-22 09:34:10|||||||||6
1632303300000|2021-09-22 09:35:00||1725.5||1725.5||1725.5||1725.5|0
1632303310000|2021-09-22 09:35:10|1727.5|1726|1729.5|1728|1730|1728|1727.5|1725.5|2091
1632303320000|2021-09-22 09:35:20|1729|1727.5|1728.5|1727|1729|1727.5|1727|1725.5|1809
1632303330000|2021-09-22 09:35:30|1728|1726.5|1726|1725|1728|1726.5|1726|1725|1799
1632303340000|2021-09-22 09:35:40|1725.5|1724.5|1725.5|1724|1725.5|1724.5|1725|1723|977
1632303370000|2021-09-22 09:36:10|1725||1725.5||1725.5||1725||0
1632303400000|2021-09-22 09:36:40|1726|1724.5|1728|1726.5|1728|1726.5|1726|1724.5|2237
1632303410000|2021-09-22 09:36:50||1727||1727||1727||1727|683
1632303430000|2021-09-22 09:37:10|1729|1727.5|1729|1728|1729|1728|1729|1727.5|297
1632303450000|2021-09-22 09:37:30|1728.5|1727|1728|1726.5|1728.5|1727|1727.5|1726.5|1592
1632303470000|2021-09-22 09:37:50|||||||||30
1632303500000|2021-09-22 09:38:20||1727||1727||1727||1727|71
1632303570000|2021-09-22 09:39:30|||||||||243
1632303680000|2021-09-22 09:41:20|1727.5|1726.5|1727.5|1726.5|1727.5|1726.5|1727.5|1726.5|187
1632303690000|2021-09-22 09:41:30|1727|1726|1726.5|1725|1727|1726|1726.5|1725|988
1632303770000|2021-09-22 09:42:50|||||||||287
1632303850000|2021-09-22 09:44:10|1726||1726||1726.5||1726||0
1632303890000|2021-09-22 09:44:50|1725.5|1724.5|1725|1724|1725.5|1724.5|1724.5|1723.5|1209
1632303900000|2021-09-22 09:45:00|1725.5|1723.5|1726.5|1725|1726.5|1725|1725.5|1723.5|1185
1632303940000|2021-09-22 09:45:40|||||||||116
1632303960000|2021-09-22 09:46:00|1726||1726.5||1726.5||1726||375
1632303980000|2021-09-22 09:46:20|1726|1724.5|1724|1722.5|1726|1725|1724|1722.5|3677
1632303990000|2021-09-22 09:46:30||1723||1723||1723||1723|0
1632304000000|2021-09-22 09:46:40|1723.5|1723.5|1723.5|1722|1723.5|1723.5|1723.5|1722|718
1632304020000|2021-09-22 09:47:00||1722.5||1722.5||1722.5||1722.5|0
1632304030000|2021-09-22 09:47:10||1722||1722||1722||1722|0
1632304050000|2021-09-22 09:47:30|1723|1722.5|1723.5|1722|1723.5|1723|1722.5|1722|1212
1632304070000|2021-09-22 09:47:50||1722.5||1722.5||1722.5||1722|0
1632304090000|2021-09-22 09:48:10||1722||1722||1722||1722|0
1632304100000|2021-09-22 09:48:20||1722.5||1722.5||1722.5||1722|132
1632304200000|2021-09-22 09:50:00|1723|1722|1723|1722|1723|1722|1722|1721.5|2019
1632304220000|2021-09-22 09:50:20|1722.5|1721.5|1722.5|1721.5|1723|1722|1722.5|1721.5|572
1632304240000|2021-09-22 09:50:40|1722|1721|1722.5|1721|1722.5|1721|1722|1721|261
1632304270000|2021-09-22 09:51:10|1722|1721.5|1722|1721|1722|1722|1722|1721|1169
1632304280000|2021-09-22 09:51:20|1721.5|1720.5|1721|1720.5|1721.5|1720.5|1721|1720|913
1632304290000|2021-09-22 09:51:30|1720.5|1720|1718.5|1717.5|1720.5|1720|1718.5|1717|1053
1632304300000|2021-09-22 09:51:40|1719|1718|1719|1718.5|1719.5|1718.5|1718.5|1717|2476
1632304320000|2021-09-22 09:52:00|1718.5|1718|1718.5|1717|1718.5|1718|1718|1716.5|1367
1632304330000|2021-09-22 09:52:10|1719|1717.5|1719.5|1718|1719.5|1718.5|1719|1717.5|1877
1632304340000|2021-09-22 09:52:20|1720|1718.5|1720|1718.5|1720|1718.5|1720|1718.5|552
1632304360000|2021-09-22 09:52:40|||||||||50
1632304380000|2021-09-22 09:53:00|||||||||110
1632304400000|2021-09-22 09:53:20|1721|1719|1722|1721|1722.5|1721|1721|1719|1004
1632304410000|2021-09-22 09:53:30|||||||||550
1632304420000|2021-09-22 09:53:40|1723|1721.5|1724.5|1723|1725|1723|1723|1721.5|1472
1632304450000|2021-09-22 09:54:10|1724|1723.5|1724.5|1723.5|1724.5|1723.5|1723.5|1722.5|922
1632304500000|2021-09-22 09:55:00|||||||||10
1632304510000|2021-09-22 09:55:10|1724|1723|1724.5|1723.5|1724.5|1723.5|1723.5|1723|2032
1632304540000|2021-09-22 09:55:40|||||||||207
1632304570000|2021-09-22 09:56:10|||||||||576
1632304620000|2021-09-22 09:57:00|||||||||300
1632304650000|2021-09-22 09:57:30|1725|1724|1727.5|1726|1727.5|1726.5|1725|1723.5|1419
1632304660000|2021-09-22 09:57:40|1727|1726.5|1726.5|1725.5|1727.5|1726.5|1726.5|1725.5|3563
1632304700000|2021-09-22 09:58:20|1727|1726|1728.5|1727|1728.5|1727|1727|1726|1347
1632304710000|2021-09-22 09:58:30|1728|1727.5|1728|1727.5|1728|1727.5|1728|1727.5|0
1632304730000|2021-09-22 09:58:50||1727||1727.5||1727.5||1727|1287
1632304740000|2021-09-22 09:59:00|1728.5|1728|1728.5|1727.5|1728.5|1728|1728.5|1727.5|549
1632304760000|2021-09-22 09:59:20|||||||||119
1632304770000|2021-09-22 09:59:30|1729|1728|1730|1728.5|1730.5|1729|1729|1728|1692
1632304860000|2021-09-22 10:01:00|||||||||22
1632304890000|2021-09-22 10:01:30||1729||1729||1729||1729|0
1632304910000|2021-09-22 10:01:50|||||||||100
1632304940000|2021-09-22 10:02:20|1729.5|1728.5|1731|1730|1731|1730|1729.5|1728.5|4725
1632304950000|2021-09-22 10:02:30|1732|1731|1731|1730|1732|1731|1731|1730|873
1632304960000|2021-09-22 10:02:40|1731.5|1730.5|1732|1731|1732|1731|1731.5|1730.5|276
1632304990000|2021-09-22 10:03:10||1730.5||1731||1731||1730.5|160
1632305000000|2021-09-22 10:03:20||1731.5||1731||1731.5||1731|217
1632305020000|2021-09-22 10:03:40|||||||||182
1632305060000|2021-09-22 10:04:20|||||||||110
1632305100000|2021-09-22 10:05:00|1731.5|1731.5|1732.5|1731.5|1732.5|1732|1731.5|1730.5|4279
1632305170000|2021-09-22 10:06:10|||||||||28
1632305190000|2021-09-22 10:06:30|||||||||11
1632305200000|2021-09-22 10:06:40||1732||1731.5||1732||1731.5|478
1632305210000|2021-09-22 10:06:50|1732||1732.5||1732.5||1732||348
1632305260000|2021-09-22 10:07:40|1733.5|1732.5|1733|1732|1733.5|1732.5|1732.5|1731.5|3228
1632305270000|2021-09-22 10:07:50|1732.5|1732.5|1733.5|1732|1733.5|1732.5|1732|1731.5|5279
1632305280000|2021-09-22 10:08:00|1734|1733.5|1734.5|1733|1734.5|1734|1734|1733|435
1632305290000|2021-09-22 10:08:10|||||||||1000
1632305340000|2021-09-22 10:09:00|||||||||234
1632305380000|2021-09-22 10:09:40||1733.5||1733.5||1734||1733|235
1632305400000|2021-09-22 10:10:00||1734||1734||1734||1734|0
1632305410000|2021-09-22 10:10:10||1733.5||1733.5||1733.5||1733.5|212
1632305420000|2021-09-22 10:10:20|||||||||238
1632305440000|2021-09-22 10:10:40|1734||1735||1735||1734||224
1632305510000|2021-09-22 10:11:50||1734||1734||1734||1734|0
1632305530000|2021-09-22 10:12:10|1734.5|1733.5|1736|1735|1736|1735|1734|1733|2586
1632305580000|2021-09-22 10:13:00|||||||||395
1632305600000|2021-09-22 10:13:20||1735.5||1735.5||1735.5||1735.5|131
1632305610000|2021-09-22 10:13:30|||||||||218
1632305620000|2021-09-22 10:13:40|||||||||713
1632305630000|2021-09-22 10:13:50|||||||||300
1632305640000|2021-09-22 10:14:00|1735.5|1734.5|1736|1735|1736|1735|1735|1734.5|2875
1632305660000|2021-09-22 10:14:20|||||||||123
1632305700000|2021-09-22 10:15:00|1736.5|1735.5|1739|1738|1739|1738|1736.5|1735.5|1616
1632305710000|2021-09-22 10:15:10|||||||||310
1632305750000|2021-09-22 10:15:50|1739.5|1738.5|1740|1738.5|1740|1738.5|1739.5|1738.5|97
1632305760000|2021-09-22 10:16:00|1739|1738|1740|1738|1740|1738.5|1738.5|1738|576
1632305770000|2021-09-22 10:16:10|1739.5||1739.5||1739.5||1739.5||201
1632305780000|2021-09-22 10:16:20|1740|1738.5|1740|1738.5|1740|1738.5|1740|1738.5|117
1632305810000|2021-09-22 10:16:50|1739.5||1739.5||1739.5||1739.5||0
1632305820000|2021-09-22 10:17:00|1739|1738|1739|1738|1739.5|1739|1738.5|1737.5|3087
1632305840000|2021-09-22 10:17:20|1738.5|1737.5|1739|1738.5|1739|1738.5|1738|1737.5|2392
1632305900000|2021-09-22 10:18:20|||||||||188
1632305930000|2021-09-22 10:18:50|||||||||110
1632305940000|2021-09-22 10:19:00|1739.5|1739|1739.5|1739|1739.5|1739|1739.5|1739|356
1632305960000|2021-09-22 10:19:20|1740.5|1739.5|1739.5|1739|1740.5|1740|1739.5|1739|613
1632305970000|2021-09-22 10:19:30|||||||||1424
1632305990000|2021-09-22 10:19:50|||||||||110
1632306000000|2021-09-22 10:20:00|1740|1739.5|1740|1739.5|1740|1739.5|1740|1739.5|216
1632306010000|2021-09-22 10:20:10|1740.5|1739|1740|1739.5|1740.5|1740|1740|1739|4965
1632306020000|2021-09-22 10:20:20|1740.5|1740|1740|1739.5|1740.5|1740|1740|1739.5|1621
1632306060000|2021-09-22 10:21:00|||||||||288
1632306070000|2021-09-22 10:21:10|1740.5|1739|1740|1739.5|1741|1739.5|1740|1739|1569
1632306100000|2021-09-22 10:21:40|||||||||120
1632306110000|2021-09-22 10:21:50|1739.5|1739|1738.5|1737.5|1739.5|1739|1738|1737.5|3790
1632306120000|2021-09-22 10:22:00|1738|1737|1737.5|1736|1738|1737|1735.5|1734.5|2235
1632306130000|2021-09-22 10:22:10|1737|1735.5|1736|1735|1737|1736|1736|1735|559
1632306140000|2021-09-22 10:22:20|1735.5|1734.5|1734.5|1733.5|1735.5|1734.5|1734.5|1733|771
1632306160000|2021-09-22 10:22:40|1734|1733|1733.5|1732|1734|1733|1733.5|1731.5|417
1632306170000|2021-09-22 10:22:50||1731.5||1731.5||1731.5||1731.5|0
1632306180000|2021-09-22 10:23:00|1733|1732|1732.5|1731|1733|1732|1732.5|1731|483
1632306300000|2021-09-22 10:25:00|1732||1732||1732||1732||592
1632306330000|2021-09-22 10:25:30|1731.5|1731.5|1732|1731|1732|1731.5|1730.5|1729.5|3281
1632306360000|2021-09-22 10:26:00|1732.5|1731.5|1732|1731.5|1732.5|1732|1732|1731|1163
1632306370000|2021-09-22 10:26:10|||||||||20
1632306410000|2021-09-22 10:26:50|1732.5|1732|1732.5|1731.5|1732.5|1732|1732.5|1731.5|985
1632306420000|2021-09-22 10:27:00|1733.5|1732|1735|1733.5|1735|1734|1733.5|1732|745
1632306440000|2021-09-22 10:27:20|1735.5|1734|1735.5|1734|1735.5|1734|1735.5|1734|0
1632306500000|2021-09-22 10:28:20|1735|1734.5|1734|1733|1735.5|1735|1733.5|1732.5|1826
1632306510000|2021-09-22 10:28:30||1733.5||1733.5||1733.5||1733.5|3
1632306520000|2021-09-22 10:28:40||1733||1733.5||1733.5||1733|263
1632306530000|2021-09-22 10:28:50||1733||1733||1733.5||1733|381
1632306560000|2021-09-22 10:29:20|1734.5|1733.5|1736.5|1735|1737|1735|1734.5|1733|3093
1632306570000|2021-09-22 10:29:30|||||||||332
1632306590000|2021-09-22 10:29:50|||||||||230
1632306600000|2021-09-22 10:30:00|1737|1735.5|1737|1736|1737|1736|1737|1735.5|53
1632306620000|2021-09-22 10:30:20||1736.5||1736.5||1736.5||1736.5|0
1632306640000|2021-09-22 10:30:40|1736.5|1736|1737|1736|1737|1736.5|1736.5|1736|905
1632306700000|2021-09-22 10:31:40|1736.5|1735|1736|1735|1736.5|1735|1736|1735|498
1632306710000|2021-09-22 10:31:50|1736.5|1735.5|1737|1736|1737|1736|1736.5|1735.5|560
1632306870000|2021-09-22 10:34:30|||||||||113
1632306900000|2021-09-22 10:35:00|1737.5|1736.5|1737.5|1736|1737.5|1737|1737.5|1736|766
1632306960000|2021-09-22 10:36:00|||||||||19
1632307020000|2021-09-22 10:37:00||1736.5||1736.5||1737||1736|35
1632307080000|2021-09-22 10:38:00|||||||||666
1632307090000|2021-09-22 10:38:10|||||||||114
1632307100000|2021-09-22 10:38:20|1737|1736|1737|1736|1737|1736|1737|1736|501
1632307110000|2021-09-22 10:38:30|1736.5|1735.5|1736|1735|1736.5|1735.5|1735.5|1734.5|2576
1632307130000|2021-09-22 10:38:50|1735.5|1734.5|1736|1734.5|1736|1735|1735|1734.5|1006
1632307140000|2021-09-22 10:39:00|1735.5|1735|1735|1734.5|1736|1735|1735|1734.5|0
1632307150000|2021-09-22 10:39:10|1735.5|1735|1741.5|1740|1741.5|1740|1735.5|1735|3909
1632307160000|2021-09-22 10:39:20|1741|1739.5|1740|1739|1741.5|1739.5|1740|1739|149
1632307180000|2021-09-22 10:39:40|1740.5|1739.5|1741|1740|1741|1740|1740.5|1739|64
1632307200000|2021-09-22 10:40:00|1740|1739.5|1738|1737|1740.5|1739.5|1738|1737|3550
1632307210000|2021-09-22 10:40:10|1737.5|1737.5|1739|1738|1739|1738|1737.5|1737.5|290
1632307220000|2021-09-22 10:40:20|1738.5|1737|1738|1737|1738.5|1737|1738|1737|112
1632307230000|2021-09-22 10:40:30|1738.5||1738||1738.5||1738||0
1632307250000|2021-09-22 10:40:50|1738.5|1737.5|1739.5|1738|1740|1739|1737.5|1737|1431
1632307260000|2021-09-22 10:41:00|1739||1739||1739||1739||0
1632307330000|2021-09-22 10:42:10||1738.5||1738||1738.5||1738|203
1632307410000|2021-09-22 10:43:30|||||||||50
1632307420000|2021-09-22 10:43:40|||||||||20
1632307450000|2021-09-22 10:44:10|||||||||110
1632307470000|2021-09-22 10:44:30|1738.5|1737|1738.5|1737|1738.5|1737|1738|1737|403
1632307480000|2021-09-22 10:44:40|1738|1736.5|1736.5|1735.5|1738|1737|1736.5|1735|1270
1632307490000|2021-09-22 10:44:50|1736|1736|1736.5|1736|1736.5|1736|1736|1736|279
1632307510000|2021-09-22 10:45:10|1737.5|1736.5|1739|1737.5|1739|1737.5|1737.5|1736.5|2292
1632307530000|2021-09-22 10:45:30||1738||1738.5||1738.5||1738|155
1632307540000|2021-09-22 10:45:40|1740|1739|1741|1740|1741|1740|1739|1739|273
1632307550000|2021-09-22 10:45:50|1740.5|1739.5|1739.5|1738.5|1740.5|1739.5|1739.5|1738.5|1069
1632307600000|2021-09-22 10:46:40|1739|1738|1739|1738.5|1739.5|1738.5|1739|1738|590
1632307610000|2021-09-22 10:46:50|||||||||11
1632307630000|2021-09-22 10:47:10|1739.5|1739|1739.5|1738.5|1739.5|1739|1739.5|1738.5|323
1632307640000|2021-09-22 10:47:20|1739|1738|1738|1737|1739|1738|1738|1737|1488
1632307660000|2021-09-22 10:47:40|||||||||47
1632307720000|2021-09-22 10:48:40|||||||||393
1632307730000|2021-09-22 10:48:50|||||||||74
1632307740000|2021-09-22 10:49:00||1737.5||1737.5||1737.5||1737.5|521
1632307800000|2021-09-22 10:50:00||1737||1737||1737||1737|32
1632307830000|2021-09-22 10:50:30|1737.5|1736.5|1736.5|1735.5|1737.5|1736.5|1736.5|1735.5|995
1632307860000|2021-09-22 10:51:00|1736|1736|1740|1738.5|1740|1738.5|1736|1735|4776
1632307870000|2021-09-22 10:51:10|1739.5|1738|1738|1737|1739.5|1738|1737.5|1736.5|804
1632307880000|2021-09-22 10:51:20|||||||||1
1632307930000|2021-09-22 10:52:10|1739|1737.5|1738.5|1737|1739|1737.5|1738.5|1737|621
1632307970000|2021-09-22 10:52:50||1737.5||1737.5||1737.5||1737.5|0
1632308010000|2021-09-22 10:53:30|||||||||285
1632308080000|2021-09-22 10:54:40|1738|1737|1738|1737|1738|1737|1738|1737|324
1632308090000|2021-09-22 10:54:50|1737.5|1736.5|1736|1735.5|1738|1736.5|1736|1735|1583
1632308100000|2021-09-22 10:55:00|||||||||203
1632308110000|2021-09-22 10:55:10|1735.5|1735|1737|1736|1737.5|1736.5|1735.5|1735|762
1632308120000|2021-09-22 10:55:20|||||||||110
1632308130000|2021-09-22 10:55:30|1737.5|1736.5|1738.5|1737.5|1738.5|1737.5|1737.5|1736.5|440
1632308140000|2021-09-22 10:55:40|1738|1737|1737.5|1737|1738|1737|1737.5|1736.5|765
1632308150000|2021-09-22 10:55:50||1736.5||1736.5||1736.5||1736.5|0
1632308160000|2021-09-22 10:56:00|1737|1735.5|1737|1736|1737.5|1736.5|1736.5|1735.5|940
1632308240000|2021-09-22 10:57:20|1737.5|1736.5|1737|1736|1737.5|1737|1737|1736|1435
1632308330000|2021-09-22 10:58:50|1736.5|1735.5|1736|1734.5|1736.5|1735.5|1736|1734.5|1212
1632308340000|2021-09-22 10:59:00|1735.5|1733.5|1734|1733|1735.5|1733.5|1734|1732.5|418
1632308390000|2021-09-22 10:59:50|1734.5|1734|1736|1735|1737|1735.5|1734.5|1734|1367
1632308520000|2021-09-22 11:02:00||1734.5||1735||1735||1734.5|4
1632308560000|2021-09-22 11:02:40|1736.5|1735.5|1738.5|1737.5|1738.5|1737.5|1736.5|1735.5|808
1632308570000|2021-09-22 11:02:50|1739||1739||1739||1739||0
1632308580000|2021-09-22 11:03:00|1738.5||1739||1739||1738.5||0
1632308590000|2021-09-22 11:03:10|1738.5|1737|1738.5|1737|1739|1737.5|1738|1737|74
1632308630000|2021-09-22 11:03:50|1738|1736.5|1737.5|1736.5|1738|1737|1737.5|1736|791
1632308720000|2021-09-22 11:05:20|1738|1737|1738.5|1737.5|1738.5|1737.5|1738|1737|383
1632308740000|2021-09-22 11:05:40|1739|1738|1739|1738|1739|1738|1739|1738|113
1632308760000|2021-09-22 11:06:00|1738.5|1737.5|1737.5|1737|1739|1737.5|1737.5|1736.5|815
1632308810000|2021-09-22 11:06:50||1736.5||1737||1737||1736.5|286
1632308830000|2021-09-22 11:07:10|1738|1737.5|1738.5|1737.5|1738.5|1737.5|1738|1737.5|541
1632308930000|2021-09-22 11:08:50||1738||1738||1738||1738|0
1632308950000|2021-09-22 11:09:10|1739|1738.5|1739.5|1738.5|1739.5|1738.5|1739|1738|1848
1632308980000|2021-09-22 11:09:40|||||||||110
1632308990000|2021-09-22 11:09:50|1740|1739|1741|1740|1741|1740|1740|1739|972
1632309000000|2021-09-22 11:10:00|1741.5|1740.5|1743|1741.5|1743|1741.5|1741.5|1740.5|559
1632309010000|2021-09-22 11:10:10||1742||1742||1742.5||1741.5|115
1632309060000|2021-09-22 11:11:00|1742.5|1741.5|1742|1741|1743|1742|1742|1741|1393
1632309070000|2021-09-22 11:11:10|1742.5|1741.5|1743|1742|1743.5|1742|1742.5|1741.5|76
1632309090000|2021-09-22 11:11:30|1742|1741.5|1742|1741|1742|1741.5|1741.5|1741|154
1632309100000|2021-09-22 11:11:40|1743|1741.5|1743|1741|1743|1741.5|1743|1741|0
1632309130000|2021-09-22 11:12:10||1741.5||1742||1742||1741.5|0
1632309180000|2021-09-22 11:13:00|1742.5|1741.5|1743|1741.5|1743|1741.5|1742|1741.5|657
1632309230000|2021-09-22 11:13:50|||||||||144
1632309310000|2021-09-22 11:15:10|1742.5||1742.5||1742.5||1742.5||0
1632309370000|2021-09-22 11:16:10|1743|1742|1743|1742|1743|1742|1743|1742|395
1632309400000|2021-09-22 11:16:40|1742.5|1741|1742|1741|1743|1742|1742|1741|403
1632309430000|2021-09-22 11:17:10|||||||||73
1632309470000|2021-09-22 11:17:50|1741.5|1740.5|1742.5|1741.5|1742.5|1741.5|1741.5|1740.5|839
1632309480000|2021-09-22 11:18:00|1742|1741|1741.5|1741|1742|1741|1741.5|1741|3831
1632309490000|2021-09-22 11:18:10|1741|1740.5|1740.5|1739.5|1741.5|1740.5|1740.5|1739.5|1155
1632309500000|2021-09-22 11:18:20|1740|1739|1740.5|1739|1740.5|1739|1740|1738.5|669
1632309520000|2021-09-22 11:18:40|1740||1740||1740||1740||0
1632309530000|2021-09-22 11:18:50|1739.5|1738.5|1739.5|1739|1740|1739|1739.5|1738.5|103
1632309540000|2021-09-22 11:19:00||1738.5||1738.5||1738.5||1738.5|46
1632309690000|2021-09-22 11:21:30|1740|1739|1742.5|1741|1745|1743.5|1740|1738.5|4379
1632309700000|2021-09-22 11:21:40||1742||1741||1742||1741|63
1632309720000|2021-09-22 11:22:00|1743|1742|1741.5|1740|1744|1742.5|1741.5|1740|292
1632309750000|2021-09-22 11:22:30|1742|1740.5|1742|1740.5|1742|1741|1741.5|1740.5|909
1632309770000|2021-09-22 11:22:50|1742.5|1741|1743|1741.5|1743|1741.5|1742.5|1741|78
1632309790000|2021-09-22 11:23:10|1742.5|1742|1743.5|1742|1743.5|1742|1742.5|1741.5|258
1632309800000|2021-09-22 11:23:20|1743||1743||1743||1743||0
1632309820000|2021-09-22 11:23:40|||||||||725
1632309840000|2021-09-22 11:24:00|1743.5|1742.5|1745|1743|1745|1743|1743.5|1742.5|287
1632309860000|2021-09-22 11:24:20|1744.5|1744|1744.5|1743|1745|1744|1744.5|1743|271
1632309870000|2021-09-22 11:24:30||1743.5||1743.5||1743.5||1743.5|0
1632309900000|2021-09-22 11:25:00|1744|1743|1744.5|1743|1744.5|1743.5|1744|1743|609
1632309910000|2021-09-22 11:25:10||1743.5||1743.5||1743.5||1743.5|0
1632309940000|2021-09-22 11:25:40|||||||||37
1632309970000|2021-09-22 11:26:10|||||||||100
1632310020000|2021-09-22 11:27:00|1745|1744|1745|1744|1745|1744|1745|1744|217
1632310030000|2021-09-22 11:27:10||1744.5||1744.5||1744.5||1744.5|29
1632310070000|2021-09-22 11:27:50|1745.5|1745|1746|1744.5|1746.5|1745|1745.5|1744.5|101
1632310100000|2021-09-22 11:28:20|1745.5||1745.5||1745.5||1745.5||0
1632310330000|2021-09-22 11:32:10|1745|1744|1744|1743|1745.5|1744|1744|1743|931
1632310360000|2021-09-22 11:32:40|||||||||110
1632310430000|2021-09-22 11:33:50|1743.5|1742.5|1743|1741.5|1743.5|1742.5|1743|1741.5|825
1632310440000|2021-09-22 11:34:00|1743.5|1742|1743.5|1741.5|1743.5|1742|1743.5|1741.5|143
1632310450000|2021-09-22 11:34:10||1742.5||1742.5||1742.5||1742.5|0
1632310470000|2021-09-22 11:34:30|1744||1744||1744||1744||0
1632310530000|2021-09-22 11:35:30|1743.5|1743|1743.5|1742.5|1744|1743|1743.5|1742.5|420
1632310540000|2021-09-22 11:35:40|1743|1742|1743|1742|1743|1742|1743|1742|93
1632310560000|2021-09-22 11:36:00|||||||||33
1632310680000|2021-09-22 11:38:00|1742.5|1741.5|1743.5|1742|1743.5|1743|1742.5|1741.5|1856
1632310690000|2021-09-22 11:38:10||1742.5||1742.5||1742.5||1742.5|0
1632310760000|2021-09-22 11:39:20|1743|1742|1743|1742|1743|1742|1743|1742|147
1632310770000|2021-09-22 11:39:30|1742.5|1742.5|1742|1741|1742.5|1742.5|1742|1741|318
1632310780000|2021-09-22 11:39:40|||||||||3
1632310790000|2021-09-22 11:39:50|||||||||34
1632310810000|2021-09-22 11:40:10|||||||||47
1632310820000|2021-09-22 11:40:20|1741.5|1740.5|1742|1741|1742|1741|1741.5|1740.5|292
1632310840000|2021-09-22 11:40:40|1741.5|1740.5|1742|1741|1742|1741|1741|1740.5|242
1632310850000|2021-09-22 11:40:50|||||||||250
1632310870000|2021-09-22 11:41:10|1741.5||1741.5||1741.5||1741.5||0
1632310920000|2021-09-22 11:42:00|1742|1741.5|1743|1742.5|1743|1742.5|1742|1741.5|577
1632310930000|2021-09-22 11:42:10|1742.5|1742|1742.5|1741|1742.5|1742|1742|1741|617
1632311020000|2021-09-22 11:43:40||1741.5||1741.5||1741.5||1741|0
1632311050000|2021-09-22 11:44:10|1742|1742|1742|1741.5|1742|1742|1742|1741.5|16
1632311100000|2021-09-22 11:45:00|1741.5|1741|1742|1741.5|1742|1741.5|1741.5|1741|253
1632311110000|2021-09-22 11:45:10|1741.5|1741|1742|1741|1742|1741.5|1741.5|1741|35132
1632311120000|2021-09-22 11:45:20|||||||||35
1632311190000|2021-09-22 11:46:30|||||||||300
1632311240000|2021-09-22 11:47:20|||||||||37
1632311330000|2021-09-22 11:48:50|1741.5|1740.5|1741.5|1740.5|1741.5|1741|1741.5|1740.5|292
1632311350000|2021-09-22 11:49:10|1741||1741||1741||1741||0
1632311370000|2021-09-22 11:49:30|1740.5|1740|1741|1740|1741|1740|1740.5|1740|431
1632311400000|2021-09-22 11:50:00|||||||||10180
1632311560000|2021-09-22 11:52:40|||||||||20
1632311580000|2021-09-22 11:53:00|1740.5||1741||1741||1740.5||309
1632311740000|2021-09-22 11:55:40|||||||||27
1632311810000|2021-09-22 11:56:50|||||||||178
1632311820000|2021-09-22 11:57:00|1740.5|1739.5|1741|1740|1741|1740.5|1740.5|1739.5|1298
1632311830000|2021-09-22 11:57:10|1740.5|1740.5|1741|1740|1741|1740.5|1740.5|1740|746
1632311900000|2021-09-22 11:58:20|1740.5|1739.5|1739.5|1738.5|1740.5|1739.5|1739.5|1738.5|845
1632311910000|2021-09-22 11:58:30|1740|1739|1741|1740|1741|1740.5|1739.5|1739|4204
1632311920000|2021-09-22 11:58:40||1740.5||1740||1740.5||1740|48
1632312050000|2021-09-22 12:00:50|1740.5|1739.5|1741|1740|1741|1740|1740|1739|2219
1632312070000|2021-09-22 12:01:10|1740.5||1740.5||1740.5||1740.5||0
1632312080000|2021-09-22 12:01:20|1741|1739.5|1742|1741|1742|1741|1741|1739.5|3767
1632312090000|2021-09-22 12:01:30||1741.5||1741.5||1741.5||1741.5|0
1632312150000|2021-09-22 12:02:30|1742.5|1742|1743|1741.5|1743.5|1742.5|1742.5|1741.5|733
1632312160000|2021-09-22 12:02:40|1742.5|1742|1744.5|1743.5|1744.5|1743.5|1742.5|1742|2019
1632312180000|2021-09-22 12:03:00||1744||1744||1744||1744|0
1632312200000|2021-09-22 12:03:20|1744|1743.5|1742.5|1741.5|1744|1743.5|1741.5|1740.5|2072
1632312210000|2021-09-22 12:03:30|1743.5|1742|1743|1741.5|1744|1742.5|1743|1741.5|305
1632312630000|2021-09-22 12:10:30||1742||1742||1742||1742|0
1632312690000|2021-09-22 12:11:30|1742.5|1742.5|1743|1742|1743.5|1743|1742.5|1742|2857
1632312760000|2021-09-22 12:12:40||1742.5||1742||1742.5||1742|0
1632312810000|2021-09-22 12:13:30||1742.5||1742||1742.5||1742|0
1632312870000|2021-09-22 12:14:30|1743.5|1742.5|1745|1744.5|1745|1744.5|1743.5|1742.5|1374
1632312890000|2021-09-22 12:14:50|1745.5|1745|1746|1744.5|1746.5|1745|1745.5|1744.5|550
1632312910000|2021-09-22 12:15:10|1745.5|1745|1745.5|1744.5|1745.5|1745|1745.5|1744.5|141
1632312930000|2021-09-22 12:15:30|1746|1745|1746|1745|1746|1745|1746|1745|0
1632312950000|2021-09-22 12:15:50|1746.5|1745.5|1748|1747|1748.5|1747|1746.5|1745.5|1086
1632312960000|2021-09-22 12:16:00|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|95
1632312990000|2021-09-22 12:16:30|1748|1747|1749|1748|1749|1748|1748|1747|350
1632313010000|2021-09-22 12:16:50|1748.5|1747.5|1748|1747|1748.5|1747.5|1748|1746.5|907
1632313020000|2021-09-22 12:17:00||1747.5||1747.5||1747.5||1747.5|118
1632313030000|2021-09-22 12:17:10|1747.5|1747|1747.5|1746.5|1747.5|1747.5|1747.5|1746.5|503
1632313240000|2021-09-22 12:20:40||1747||1746.5||1747||1746.5|7
1632313270000|2021-09-22 12:21:10||1747||1746.5||1747||1746.5|58
1632313320000|2021-09-22 12:22:00|||||||||6
1632313330000|2021-09-22 12:22:10|||||||||3
1632313350000|2021-09-22 12:22:30||1747||1746.5||1747||1746.5|92
1632313360000|2021-09-22 12:22:40||1747||1747||1747||1747|0
1632313420000|2021-09-22 12:23:40||1746.5||1746.5||1746.5||1746.5|190
1632313440000|2021-09-22 12:24:00|||||||||44
1632313450000|2021-09-22 12:24:10||1747||1746.5||1747||1746.5|7
1632313460000|2021-09-22 12:24:20|1747|1746|1746|1745|1747|1746.5|1746|1745|1760
1632313470000|2021-09-22 12:24:30|||||||||241
1632313570000|2021-09-22 12:26:10|1746.5|1745.5|1748|1747|1748|1747.5|1746.5|1745.5|2372
1632313610000|2021-09-22 12:26:50|1747.5|1746.5|1747|1745.5|1748|1746.5|1747|1745.5|889
1632313620000|2021-09-22 12:27:00|1746.5|1746|1747|1745.5|1747|1746|1746.5|1745.5|429
1632313680000|2021-09-22 12:28:00|1746.5||1746.5||1746.5||1746.5||700
1632313730000|2021-09-22 12:28:50||1746||1746||1746||1746|0
1632313750000|2021-09-22 12:29:10|||||||||61
1632313780000|2021-09-22 12:29:40|||||||||7
1632313800000|2021-09-22 12:30:00|1746|1745.5|1746.5|1745.5|1746.5|1745.5|1746|1745.5|217
1632313910000|2021-09-22 12:31:50|||||||||54
1632314000000|2021-09-22 12:33:20|1746|1745|1746|1745|1746|1745|1746|1745|794
1632314060000|2021-09-22 12:34:20|1745.5|1744.5|1745|1744|1745.5|1744.5|1745|1744|643
1632314070000|2021-09-22 12:34:30|1746|1744.5|1744.5|1743.5|1746|1744.5|1744.5|1743.5|6509
1632314080000|2021-09-22 12:34:40|1745|1744|1745.5|1744.5|1745.5|1745|1745|1743.5|1024
1632314110000|2021-09-22 12:35:10|1746|1745|1746|1745|1746|1745.5|1745.5|1744.5|1552
1632314130000|2021-09-22 12:35:30|1746.5|1745.5|1747|1746|1747|1746|1746.5|1745.5|603
1632314150000|2021-09-22 12:35:50|1747.5|1746.5|1747.5|1746.5|1748|1747|1747.5|1746.5|235
1632314180000|2021-09-22 12:36:20|1747|1746|1746|1744.5|1747|1746.5|1745.5|1744.5|2387
1632314190000|2021-09-22 12:36:30||1745||1745||1745||1745|0
1632314300000|2021-09-22 12:38:20|1745.5|1744.5|1746|1745|1746|1745|1745.5|1744.5|629
1632314360000|2021-09-22 12:39:20|||||||||61
1632314400000|2021-09-22 12:40:00|1745.5||1746||1746||1745.5||0
1632314410000|2021-09-22 12:40:10|1745.5||1745.5||1745.5||1745.5||0
1632314420000|2021-09-22 12:40:20|1746|1745.5|1747|1746.5|1747|1746.5|1746|1745|2135
1632314450000|2021-09-22 12:40:50|1747.5||1747||1747.5||1747||1959
1632314460000|2021-09-22 12:41:00||1746||1746||1746.5||1745.5|947
1632314470000|2021-09-22 12:41:10|1747.5|1746.5|1747|1746.5|1747.5|1746.5|1747|1746.5|5407
1632314500000|2021-09-22 12:41:40|||||||||857
1632314520000|2021-09-22 12:42:00|1746.5|1746|1746.5|1746|1746.5|1746|1746.5|1745.5|2035
1632314530000|2021-09-22 12:42:10|1747||1747||1747||1746.5||23
1632314560000|2021-09-22 12:42:40|1747.5|1746.5|1748|1746.5|1748|1746.5|1747|1746.5|9032
1632314580000|2021-09-22 12:43:00|||||||||59
1632314660000|2021-09-22 12:44:20||1747||1747||1747||1747|0
1632314670000|2021-09-22 12:44:30|1748.5|1747.5|1749.5|1748.5|1749.5|1748.5|1748.5|1747.5|1425
1632314720000|2021-09-22 12:45:20|||||||||19
1632314750000|2021-09-22 12:45:50|1750|1749|1751|1749.5|1751|1749.5|1750|1749|1298
1632314760000|2021-09-22 12:46:00|1751.5|1750|1753|1752|1753.5|1752|1751.5|1750|265
1632314770000|2021-09-22 12:46:10|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|0
1632314790000|2021-09-22 12:46:30||1753||1753||1753||1752.5|176
1632314800000|2021-09-22 12:46:40|1754||1754||1754||1754||404
1632314840000|2021-09-22 12:47:20||1753.5||1753||1753.5||1753|12
1632314850000|2021-09-22 12:47:30|||||||||196
1632314860000|2021-09-22 12:47:40|1753.5|1753.5|1754|1753|1754|1753.5|1753.5|1753|1799
1632314870000|2021-09-22 12:47:50|1753.5|1752.5|1752|1751|1753.5|1752.5|1752|1751|3131
1632314880000|2021-09-22 12:48:00|1752.5|1751.5|1753|1751.5|1753|1751.5|1752.5|1751.5|263
1632314930000|2021-09-22 12:48:50|||||||||230
1632314980000|2021-09-22 12:49:40|1753.5|1752|1753.5|1752.5|1753.5|1752.5|1753.5|1752|1013
1632315000000|2021-09-22 12:50:00|1754|1753|1756|1754.5|1756|1754.5|1754|1752.5|575
1632315010000|2021-09-22 12:50:10|1755.5|1754|1754.5|1753.5|1755.5|1754|1754|1753.5|753
1632315030000|2021-09-22 12:50:30|1754|1753|1754.5|1753.5|1754.5|1753.5|1753.5|1753|486
1632315060000|2021-09-22 12:51:00|1755|1754|1756|1755|1756|1755|1755|1753.5|1360
1632315080000|2021-09-22 12:51:20||1755.5||1755.5||1755.5||1755.5|0
1632315090000|2021-09-22 12:51:30|1756.5||1756.5||1756.5||1756.5||416
1632315100000|2021-09-22 12:51:40|1756|1755|1755|1754.5|1756|1755|1755|1753.5|2100
1632315110000|2021-09-22 12:51:50|1754.5|1753.5|1755|1754|1755|1754|1754.5|1753.5|377
1632315160000|2021-09-22 12:52:40|1755.5|1754.5|1756.5|1755.5|1756.5|1755.5|1755.5|1754.5|975
1632315170000|2021-09-22 12:52:50||1756||1756||1756||1756|26
1632315190000|2021-09-22 12:53:10|1756|1755.5|1756|1754.5|1756|1755.5|1755.5|1754.5|1898
1632315220000|2021-09-22 12:53:40|||||||||3
1632315260000|2021-09-22 12:54:20||1755||1755||1755||1755|1
1632315280000|2021-09-22 12:54:40|1755.5|1754.5|1751|1749.5|1755.5|1754.5|1750|1749|29982
1632315290000|2021-09-22 12:54:50|1751.5|1751|1751.5|1750|1752|1751.5|1751|1749.5|1185
1632315300000|2021-09-22 12:55:00||1750.5||1750.5||1750.5||1750.5|0
1632315310000|2021-09-22 12:55:10|||||||||60
1632315340000|2021-09-22 12:55:40|1751|1750|1751|1750|1751|1750|1750.5|1749.5|1430
1632315350000|2021-09-22 12:55:50|||||||||20
1632315380000|2021-09-22 12:56:20|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1325
1632315390000|2021-09-22 12:56:30|||||||||461
1632315410000|2021-09-22 12:56:50|1750|1750|1751.5|1750.5|1751.5|1750.5|1750|1750|1545
1632315430000|2021-09-22 12:57:10|1751|1750|1751|1749.5|1751|1750|1751|1749.5|157
1632315470000|2021-09-22 12:57:50||1750||1750||1750||1750|0
1632315500000|2021-09-22 12:58:20||1750.5||1750||1750.5||1750|584
1632315520000|2021-09-22 12:58:40|1750.5|1749.5|1750|1749|1751|1750|1750|1748.5|2080
1632315530000|2021-09-22 12:58:50|1749.5|1748.5|1749|1748|1749.5|1748.5|1749|1747.5|0
1632315540000|2021-09-22 12:59:00|1750|1748.5|1750|1749|1750|1749|1749.5|1748.5|110
1632315560000|2021-09-22 12:59:20||1749.5||1749.5||1749.5||1749|0
1632315590000|2021-09-22 12:59:50|1750.5|1750|1750.5|1749.5|1750.5|1750|1750.5|1749.5|836
1632315650000|2021-09-22 13:00:50||1750||1749.5||1750||1749.5|70
1632315800000|2021-09-22 13:03:20|1751|1750|1751|1750|1751.5|1750|1751|1750|427
1632315830000|2021-09-22 13:03:50|||||||||250
1632315860000|2021-09-22 13:04:20|1751.5|1750.5|1751|1750.5|1751.5|1750.5|1751|1750.5|0
1632315870000|2021-09-22 13:04:30|1751.5|1751|1752|1751|1752|1751|1751|1751|220
1632315900000|2021-09-22 13:05:00|1752.5||1752.5||1752.5||1752.5||407
1632315960000|2021-09-22 13:06:00|1753|1751.5|1753.5|1752|1754|1752|1753|1751.5|554
1632315980000|2021-09-22 13:06:20|1754|1752.5|1754.5|1753|1754.5|1753|1754|1752.5|29
1632315990000|2021-09-22 13:06:30||1753.5||1753.5||1753.5||1753.5|0
1632316010000|2021-09-22 13:06:50|1755|1754|1755.5|1754|1755.5|1754|1755|1754|396
1632316020000|2021-09-22 13:07:00||1754.5||1754.5||1754.5||1754.5|0
1632316040000|2021-09-22 13:07:20|1756|1755|1756|1755|1756|1755|1756|1755|0
1632316050000|2021-09-22 13:07:30|1755.5|1755.5|1754.5|1753.5|1755.5|1755.5|1754.5|1753.5|1242
1632316060000|2021-09-22 13:07:40||1754||1754||1754||1754|0
1632316070000|2021-09-22 13:07:50||1753.5||1753.5||1753.5||1753.5|371
1632316110000|2021-09-22 13:08:30|1754|1754|1753.5|1752.5|1754|1754|1753.5|1752.5|1816
1632316140000|2021-09-22 13:09:00|1754|1753|1754|1753|1754|1753|1754|1753|0
1632316190000|2021-09-22 13:09:50|1754.5|1753.5|1756|1754.5|1756|1754.5|1754.5|1753.5|306
1632316210000|2021-09-22 13:10:10||1755||1755||1755||1755|0
1632316270000|2021-09-22 13:11:10|1756.5|1755.5|1757|1755.5|1757|1755.5|1756.5|1755|190
1632316280000|2021-09-22 13:11:20|1756.5|1755|1756.5|1755.5|1756.5|1755.5|1756|1755|323
1632316290000|2021-09-22 13:11:30|1756|1755|1756|1755|1756|1755|1756|1755|206
1632316300000|2021-09-22 13:11:40|1755.5|1754.5|1755.5|1754|1756|1754.5|1755|1754|1562
1632316320000|2021-09-22 13:12:00||1754.5||1754.5||1754.5||1754.5|17
1632316330000|2021-09-22 13:12:10|||||||||13
1632316350000|2021-09-22 13:12:30|||||||||73
1632316360000|2021-09-22 13:12:40|1756|1755|1756|1755|1756|1755|1756|1755|648
1632316390000|2021-09-22 13:13:10|1756.5|1755.5|1757|1755.5|1757|1755.5|1756.5|1755.5|401
1632316400000|2021-09-22 13:13:20||1756||1756||1756||1756|0
1632316410000|2021-09-22 13:13:30|1756.5|1755.5|1756.5|1755|1756.5|1755.5|1756|1755|880
1632316440000|2021-09-22 13:14:00|1757|1755.5|1756.5|1755|1757|1755.5|1756.5|1755|259
1632316450000|2021-09-22 13:14:10|||||||||58
1632316470000|2021-09-22 13:14:30|||||||||6
1632316490000|2021-09-22 13:14:50||1755.5||1755.5||1755.5||1755.5|3
1632316500000|2021-09-22 13:15:00|1756|1755|1756.5|1755|1756.5|1755|1755|1754.5|1760
1632316510000|2021-09-22 13:15:10|||||||||20
1632316520000|2021-09-22 13:15:20|1757|1755.5|1756|1755|1757.5|1757|1756|1755|1972
1632316530000|2021-09-22 13:15:30|1756.5|1755.5|1757|1756|1757|1756|1756.5|1755.5|336
1632316540000|2021-09-22 13:15:40|1757.5|1756.5|1757|1756.5|1757.5|1757|1757|1756.5|610
1632316550000|2021-09-22 13:15:50|1757.5|1756|1757.5|1756|1757.5|1756|1757.5|1756|526
1632316570000|2021-09-22 13:16:10|1758||1758||1758||1757.5||19
1632316580000|2021-09-22 13:16:20|1757.5||1757.5||1757.5||1757.5||0
1632316600000|2021-09-22 13:16:40||1756.5||1756.5||1756.5||1756.5|0
1632316620000|2021-09-22 13:17:00|1757|1756|1756.5|1755.5|1757|1756.5|1756.5|1755.5|1419
1632316630000|2021-09-22 13:17:10||1755||1755||1755||1755|0
1632316660000|2021-09-22 13:17:40|1756|1755.5|1756.5|1755.5|1757|1756|1756|1755.5|809
1632316670000|2021-09-22 13:17:50||1756||1755.5||1756||1755.5|388
1632316690000|2021-09-22 13:18:10|1756|1755|1755|1754|1756.5|1755|1755|1754|1910
1632316700000|2021-09-22 13:18:20||1754.5||1754||1754.5||1754|149
1632316720000|2021-09-22 13:18:40|1755.5|1754.5|1755.5|1755|1756|1755|1755.5|1754.5|698
1632316730000|2021-09-22 13:18:50|1756|1755.5|1755.5|1754.5|1756.5|1755.5|1755.5|1754.5|1308
1632316740000|2021-09-22 13:19:00|1756||1756||1756||1756||0
1632316750000|2021-09-22 13:19:10|1756.5||1756||1756.5||1756||0
1632316760000|2021-09-22 13:19:20|1756.5|1755|1756.5|1755.5|1756.5|1755.5|1756|1755|178
1632316770000|2021-09-22 13:19:30|1756|1755|1756|1755|1756|1755|1755.5|1755|546
1632316800000|2021-09-22 13:20:00|1755.5|1754.5|1755.5|1754.5|1756|1754.5|1755|1754.5|735
1632316860000|2021-09-22 13:21:00|1756|1755|1756|1755|1756|1755|1756|1755|204
1632316880000|2021-09-22 13:21:20|1755.5|1754.5|1755.5|1754|1755.5|1755|1755|1754|933
1632316900000|2021-09-22 13:21:40||1754.5||1754.5||1754.5||1754.5|0
1632316920000|2021-09-22 13:22:00|1755|1754|1755|1754|1755.5|1754|1754.5|1753.5|627
1632316930000|2021-09-22 13:22:10|||||||||339
1632316940000|2021-09-22 13:22:20|||||||||23
1632316960000|2021-09-22 13:22:40|1755.5|1754.5|1755|1754|1756|1755|1754.5|1753.5|7631
1632316970000|2021-09-22 13:22:50|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1475
1632316980000|2021-09-22 13:23:00|||||||||1009
1632317000000|2021-09-22 13:23:20|||||||||185
1632317030000|2021-09-22 13:23:50|1756|1755|1757|1756|1757|1756|1755.5|1754.5|15165
1632317040000|2021-09-22 13:24:00|1757.5|1756.5|1759.5|1758|1760|1758|1757.5|1756.5|1422
1632317060000|2021-09-22 13:24:20|1760|1758.5|1760.5|1759|1760.5|1759|1760|1758.5|151
1632317070000|2021-09-22 13:24:30||1759.5||1759.5||1759.5||1759.5|0
1632317090000|2021-09-22 13:24:50|1760|1759|1760|1758.5|1760.5|1759|1758.5|1758|7578
1632317100000|2021-09-22 13:25:00|||||||||626
1632317110000|2021-09-22 13:25:10||1759||1759||1759||1759|0
1632317130000|2021-09-22 13:25:30|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760|1759|1041
1632317150000|2021-09-22 13:25:50|1761||1761||1761||1761||391
1632317160000|2021-09-22 13:26:00|1761.5|1760|1762|1760.5|1762|1760.5|1761.5|1760|1496
1632317170000|2021-09-22 13:26:10|1762.5|1761|1761.5|1760.5|1763|1761.5|1761.5|1760.5|3152
1632317190000|2021-09-22 13:26:30|1761|1759.5|1761|1760|1761|1760|1760.5|1759.5|1112
1632317200000|2021-09-22 13:26:40||1760.5||1760.5||1760.5||1760|308
1632317220000|2021-09-22 13:27:00|1760.5|1760|1760.5|1760|1760.5|1760|1760.5|1759.5|1217
1632317230000|2021-09-22 13:27:10|1760|1759.5|1759.5|1758|1760.5|1759.5|1759.5|1758|1656
1632317250000|2021-09-22 13:27:30|1759|1757.5|1758|1757|1759|1758|1758|1757|3005
1632317260000|2021-09-22 13:27:40|1758.5|1757.5|1758.5|1757|1759|1758.5|1758.5|1757|1388
1632317270000|2021-09-22 13:27:50|1758|1757.5|1759|1758|1759|1758|1758|1757.5|752
1632317310000|2021-09-22 13:28:30|1758.5|1758.5|1758.5|1757|1758.5|1758.5|1758.5|1757|821
1632317360000|2021-09-22 13:29:20|1759|1757.5|1759.5|1758|1759.5|1758|1759|1757.5|941
1632317370000|2021-09-22 13:29:30||1758.5||1759||1759||1758.5|0
1632317380000|2021-09-22 13:29:40|1760|1759.5|1761|1760|1761|1760|1759.5|1759.5|1589
1632317400000|2021-09-22 13:30:00|1760.5|1759|1758.5|1757|1760.5|1759.5|1758.5|1757|3129
1632317440000|2021-09-22 13:30:40|1759|1758|1759.5|1758|1759.5|1758|1759|1758|597
1632317450000|2021-09-22 13:30:50|1759|1757.5|1759|1757|1759|1757.5|1759|1757|0
1632317460000|2021-09-22 13:31:00|1758.5|1757.5|1758.5|1758|1758.5|1758.5|1758.5|1757.5|1041
1632317470000|2021-09-22 13:31:10||1757.5||1757.5||1758||1757.5|765
1632317490000|2021-09-22 13:31:30||1758||1758||1758||1758|17
1632317500000|2021-09-22 13:31:40|1759|1758.5|1759|1758.5|1759|1758.5|1759|1758.5|147
1632317510000|2021-09-22 13:31:50|1759.5||1759||1759.5||1759||0
1632317520000|2021-09-22 13:32:00|1759.5|1758|1759|1757.5|1759.5|1758|1758|1757.5|1624
1632317560000|2021-09-22 13:32:40|1758.5|1757|1757|1755|1759|1757|1757|1755|1974
1632317570000|2021-09-22 13:32:50|1756.5|1754.5|1756|1754.5|1756.5|1755|1755.5|1754.5|1189
1632317580000|2021-09-22 13:33:00|1755.5|1754|1754|1753|1756|1754|1754|1752.5|2180
1632317590000|2021-09-22 13:33:10|1754.5|1753.5|1756|1755|1756|1755|1754|1753.5|1130
1632317600000|2021-09-22 13:33:20||1755.5||1755.5||1755.5||1755.5|0
1632317610000|2021-09-22 13:33:30|1757|1756|1757|1755.5|1757|1756|1757|1755.5|454
1632317620000|2021-09-22 13:33:40||1756||1756||1756||1756|467
1632317630000|2021-09-22 13:33:50||1756.5||1756.5||1756.5||1756.5|0
1632317640000|2021-09-22 13:34:00|1757.5|1757|1759|1757.5|1759.5|1759|1757.5|1757|4751
1632317650000|2021-09-22 13:34:10|1758.5|1756|1757.5|1756|1758.5|1757.5|1757.5|1756|1557
1632317660000|2021-09-22 13:34:20|1757||1757||1757||1757||0
1632317670000|2021-09-22 13:34:30|1756.5|1755|1755|1753.5|1756.5|1755|1755|1753.5|1204
1632317680000|2021-09-22 13:34:40|1755.5||1755.5||1756||1755.5||0
1632317720000|2021-09-22 13:35:20|1756|1754.5|1757.5|1756.5|1757.5|1756.5|1756|1754|3058
1632317730000|2021-09-22 13:35:30|1757|1756|1757.5|1755.5|1757.5|1756.5|1756.5|1755|1916
1632317740000|2021-09-22 13:35:40|1758|1756|1760.5|1758.5|1760.5|1758.5|1758|1755.5|2948
1632317750000|2021-09-22 13:35:50||1759||1759||1759||1759|0
1632317760000|2021-09-22 13:36:00|1760|1758.5|1759.5|1758|1760.5|1759|1759.5|1758|2987
1632317780000|2021-09-22 13:36:20|||||||||96
1632317790000|2021-09-22 13:36:30||1758.5||1758.5||1758.5||1758.5|0
1632317800000|2021-09-22 13:36:40|1760|1759|1760.5|1759|1760.5|1759.5|1760|1758.5|504
1632317810000|2021-09-22 13:36:50||1759.5||1759||1759.5||1759|329
1632317820000|2021-09-22 13:37:00|||||||||257
1632317830000|2021-09-22 13:37:10||1759.5||1759.5||1759.5||1759.5|418
1632317840000|2021-09-22 13:37:20|||||||||21
1632317860000|2021-09-22 13:37:40|1760|1760|1760|1758.5|1760.5|1760|1760|1758.5|1894
1632317870000|2021-09-22 13:37:50||1759||1759||1759||1758.5|0
1632317900000|2021-09-22 13:38:20|1759.5|1759.5|1763.5|1761.5|1764|1761.5|1759.5|1759.5|2542
1632317910000|2021-09-22 13:38:30|1763|1761|1762.5|1762|1763|1762|1761.5|1760.5|2225
1632317920000|2021-09-22 13:38:40|1762|1761|1761.5|1760|1762.5|1761|1761.5|1760|1423
1632317960000|2021-09-22 13:39:20|1761|1760.5|1759|1758|1761|1760.5|1759|1758|2300
1632317970000|2021-09-22 13:39:30|1760|1758.5|1760|1758.5|1760|1759|1760|1758.5|544
1632317980000|2021-09-22 13:39:40|||||||||175
1632318000000|2021-09-22 13:40:00|1760.5|1759|1761|1760|1761|1760|1760.5|1759|788
1632318010000|2021-09-22 13:40:10||1759.5||1760||1760||1759.5|791
1632318020000|2021-09-22 13:40:20|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760|1759.5|3511
1632318030000|2021-09-22 13:40:30|1761|1760|1761.5|1760|1762|1760|1761|1759.5|1827
1632318040000|2021-09-22 13:40:40|||||||||17
1632318060000|2021-09-22 13:41:00||1760.5||1760.5||1760.5||1760.5|106
1632318080000|2021-09-22 13:41:20||1761||1760.5||1761||1760.5|688
1632318090000|2021-09-22 13:41:30|1761|1760|1761|1760|1761|1760.5|1760.5|1760|1594
1632318100000|2021-09-22 13:41:40|1761.5|1760.5|1762.5|1760.5|1762.5|1760.5|1761|1760.5|1246
1632318110000|2021-09-22 13:41:50|1762||1762||1762||1762||0
1632318120000|2021-09-22 13:42:00|||||||||18
1632318130000|2021-09-22 13:42:10|1761.5||1761.5||1762||1761.5||111
1632318140000|2021-09-22 13:42:20|1762|1761|1763|1761|1763|1762.5|1762|1761|1019
1632318150000|2021-09-22 13:42:30|1762.5|1760.5|1762.5|1760.5|1762.5|1760.5|1762.5|1760.5|0
1632318160000|2021-09-22 13:42:40|1762|1761|1762.5|1762|1762.5|1762|1762|1761|569
1632318170000|2021-09-22 13:42:50|1763|1762.5|1763|1762.5|1763|1762.5|1763|1762.5|232
1632318180000|2021-09-22 13:43:00|1762.5|1762|1762|1760.5|1763|1762|1761.5|1760|2453
1632318200000|2021-09-22 13:43:20|1761.5||1762||1762||1761.5||429
1632318220000|2021-09-22 13:43:40|1761.5|1760|1759.5|1758.5|1762|1760|1759.5|1758|1004
1632318230000|2021-09-22 13:43:50|||||||||283
1632318260000|2021-09-22 13:44:20|||||||||469
1632318270000|2021-09-22 13:44:30|1760|1759|1760|1759|1760|1759|1759.5|1759|645
1632318280000|2021-09-22 13:44:40|||||||||24
1632318300000|2021-09-22 13:45:00|1759.5|1758.5|1758|1756|1760|1758.5|1758|1756|1353
1632318310000|2021-09-22 13:45:10|1758.5|1756.5|1758|1756.5|1758.5|1756.5|1758|1756|126
1632318330000|2021-09-22 13:45:30||1757||1757||1757||1756.5|0
1632318340000|2021-09-22 13:45:40|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|244
1632318350000|2021-09-22 13:45:50|1757|1756|1756.5|1756|1757.5|1756|1756.5|1756|442
1632318360000|2021-09-22 13:46:00||1755||1755.5||1755.5||1755|189
1632318410000|2021-09-22 13:46:50|1756|1755|1756|1755|1756.5|1755.5|1755.5|1754|1039
1632318420000|2021-09-22 13:47:00|||||||||202
1632318430000|2021-09-22 13:47:10|1756.5|1755.5|1757|1756|1757|1756|1756.5|1755|4131
1632318440000|2021-09-22 13:47:20|||||||||157
1632318450000|2021-09-22 13:47:30|||||||||258
1632318460000|2021-09-22 13:47:40|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|491
1632318470000|2021-09-22 13:47:50|1758|1757|1758|1757.5|1758|1757.5|1758|1756.5|763
1632318480000|2021-09-22 13:48:00|||||||||417
1632318490000|2021-09-22 13:48:10|1758.5|1758|1758.5|1758|1758.5|1758|1758.5|1758|662
1632318500000|2021-09-22 13:48:20|1759.5|1757.5|1757|1756|1759.5|1757.5|1757|1756|1555
1632318510000|2021-09-22 13:48:30|1757.5|1756.5|1758|1756.5|1758|1756.5|1757.5|1756.5|674
1632318540000|2021-09-22 13:49:00|1758.5||1758||1758.5||1758||0
1632318560000|2021-09-22 13:49:20|1758.5|1757|1759|1758|1759|1758|1758|1757|792
1632318570000|2021-09-22 13:49:30|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|82
1632318580000|2021-09-22 13:49:40|1759|1758|1759|1758|1759.5|1758.5|1759|1758|963
1632318590000|2021-09-22 13:49:50|1758.5||1759||1759||1758.5||97
1632318600000|2021-09-22 13:50:00|||||||||30
1632318610000|2021-09-22 13:50:10|1758.5|1757.5|1757.5|1756|1759|1757.5|1757.5|1756|3063
1632318620000|2021-09-22 13:50:20|1758|1756.5|1757|1756|1758|1756.5|1756.5|1755|1236
1632318640000|2021-09-22 13:50:40|1757.5|1756.5|1758|1756.5|1758|1756.5|1757.5|1756.5|665
1632318650000|2021-09-22 13:50:50|1757.5||1757.5||1757.5||1757.5||0
1632318660000|2021-09-22 13:51:00|||||||||429
1632318670000|2021-09-22 13:51:10|1758|1757|1758.5|1757.5|1759|1757.5|1758|1757|776
1632318690000|2021-09-22 13:51:30|1758|1756.5|1758.5|1757|1758.5|1757.5|1758|1756.5|1422
1632318730000|2021-09-22 13:52:10|1758||1758||1758||1758||0
1632318790000|2021-09-22 13:53:10|1758.5|1757.5|1759.5|1758.5|1759.5|1758.5|1758.5|1757.5|2762
1632318800000|2021-09-22 13:53:20|||||||||6
1632318810000|2021-09-22 13:53:30|||||||||253
1632318820000|2021-09-22 13:53:40|1759|1759|1759|1758|1759|1759|1758.5|1758|972
1632318850000|2021-09-22 13:54:10|||||||||21
1632318860000|2021-09-22 13:54:20|1758.5|1757.5|1757.5|1756|1758.5|1757.5|1757.5|1755.5|1201
1632318870000|2021-09-22 13:54:30|1758|1756.5|1758|1757|1758|1757|1758|1756.5|119
1632318890000|2021-09-22 13:54:50|||||||||609
1632318900000|2021-09-22 13:55:00|1757.5|1756|1757.5|1756.5|1757.5|1756.5|1757|1756|698
1632318910000|2021-09-22 13:55:10|1758|1757|1759|1757.5|1759|1757.5|1758|1757|544
1632318940000|2021-09-22 13:55:40|1758.5||1758.5||1759||1758.5||109
1632318950000|2021-09-22 13:55:50|1759|1758|1759|1758|1759.5|1758.5|1759|1757.5|1497
1632318960000|2021-09-22 13:56:00|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|682
1632318970000|2021-09-22 13:56:10|1759|1758|1760|1759|1760|1759|1759|1758|1365
1632319000000|2021-09-22 13:56:40|1759.5||1760||1760||1759.5||535
1632319020000|2021-09-22 13:57:00|1759.5|1758.5|1759|1757.5|1759.5|1758.5|1759|1757.5|1497
1632319030000|2021-09-22 13:57:10||1758||1758||1758||1758|0
1632319050000|2021-09-22 13:57:30|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|112
1632319060000|2021-09-22 13:57:40|1759|1758|1758.5|1758|1759|1758|1758.5|1758|315
1632319070000|2021-09-22 13:57:50|||||||||265
1632319080000|2021-09-22 13:58:00|1759||1759||1759||1759||473
1632319110000|2021-09-22 13:58:30|1758.5||1758.5||1758.5||1758.5||0
1632319120000|2021-09-22 13:58:40||1757.5||1757.5||1757.5||1757.5|596
1632319150000|2021-09-22 13:59:10|||||||||33
1632319180000|2021-09-22 13:59:40|||||||||330
1632319190000|2021-09-22 13:59:50|1758||1758.5||1758.5||1758||208
1632319200000|2021-09-22 14:00:00|||||||||397
1632319210000|2021-09-22 14:00:10|||||||||14
1632319220000|2021-09-22 14:00:20|||||||||169
1632319260000|2021-09-22 14:01:00|1758||1758||1758||1758||1042
1632319270000|2021-09-22 14:01:10|1758.5||1758.5||1758.5||1758.5||1856
1632319290000|2021-09-22 14:01:30|||||||||332
1632319300000|2021-09-22 14:01:40||1758||1758||1758||1758|0
1632319310000|2021-09-22 14:01:50||1757.5||1757.5||1757.5||1757.5|264
1632319340000|2021-09-22 14:02:20|1758|1757|1757.5|1756.5|1758|1757|1757.5|1756.5|892
1632319400000|2021-09-22 14:03:20|||||||||293
1632319430000|2021-09-22 14:03:50|1757|1756|1755|1754|1757.5|1756|1755|1754|2133
1632319450000|2021-09-22 14:04:10|1754.5||1754.5||1755||1754.5||807
1632319460000|2021-09-22 14:04:20||1753.5||1753.5||1753.5||1753.5|83
1632319540000|2021-09-22 14:05:40|1754|1753|1753.5|1752|1754|1753|1753|1752|1493
1632319560000|2021-09-22 14:06:00|||||||||311
1632319610000|2021-09-22 14:06:50|||||||||15
1632319620000|2021-09-22 14:07:00|||||||||225
1632319630000|2021-09-22 14:07:10|||||||||253
1632319660000|2021-09-22 14:07:40|1753||1752.5||1753||1752.5||452
1632319670000|2021-09-22 14:07:50|1753|1751.5|1753.5|1752.5|1753.5|1752.5|1753|1751.5|2877
1632319680000|2021-09-22 14:08:00|1754|1753|1757.5|1756|1757.5|1756|1753.5|1753|7520
1632319720000|2021-09-22 14:08:40||1756.5||1756||1756.5||1756|261
1632319730000|2021-09-22 14:08:50|1757|1755.5|1757.5|1756|1757.5|1756|1756|1755.5|2637
1632319740000|2021-09-22 14:09:00||1756.5||1756.5||1756.5||1756.5|366
1632319760000|2021-09-22 14:09:20|1758|1757.5|1758.5|1757.5|1758.5|1757.5|1758|1757.5|690
1632319770000|2021-09-22 14:09:30|1759|1758.5|1758.5|1757.5|1759|1758.5|1758.5|1757.5|1907
1632319780000|2021-09-22 14:09:40|1758|1756.5|1757.5|1756.5|1758|1756.5|1757.5|1756.5|1510
1632319790000|2021-09-22 14:09:50|1758.5|1757|1758.5|1757|1758.5|1757|1758.5|1757|755
1632319810000|2021-09-22 14:10:10|||||||||250
1632319920000|2021-09-22 14:12:00|||||||||502
1632319930000|2021-09-22 14:12:10|||||||||1150
1632319950000|2021-09-22 14:12:30||1757.5||1757.5||1757.5||1757.5|0
1632320020000|2021-09-22 14:13:40|1759|1758|1761|1759.5|1761|1759.5|1759|1757.5|2317
1632320030000|2021-09-22 14:13:50|1760.5||1760.5||1760.5||1760.5||455
1632320060000|2021-09-22 14:14:20|1761|1760|1762|1760.5|1762|1760.5|1761|1760|405
1632320070000|2021-09-22 14:14:30|||||||||280
1632320080000|2021-09-22 14:14:40|1761.5|1761|1760.5|1759|1761.5|1761|1760|1759|2332
1632320090000|2021-09-22 14:14:50||1759.5||1759.5||1759.5||1759.5|0
1632320100000|2021-09-22 14:15:00|1760|1759|1760.5|1760|1760.5|1760|1760|1759|911
1632320110000|2021-09-22 14:15:10||1759.5||1759.5||1759.5||1759.5|360
1632320150000|2021-09-22 14:15:50|||||||||332
1632320160000|2021-09-22 14:16:00|1761|1760|1761.5|1760.5|1762|1760.5|1761|1760|587
1632320200000|2021-09-22 14:16:40||1761||1761||1761||1761|0
1632320210000|2021-09-22 14:16:50||1760.5||1760.5||1760.5||1760.5|181
1632320220000|2021-09-22 14:17:00|1762|1761|1762|1761.5|1762|1761.5|1762|1761|380
1632320230000|2021-09-22 14:17:10|1761.5|1761|1761.5|1761|1762|1761|1761.5|1761|427
1632320240000|2021-09-22 14:17:20|1762||1762||1762||1761.5||0
1632320270000|2021-09-22 14:17:50||1761.5||1761||1761.5||1761|23
1632320280000|2021-09-22 14:18:00|1761.5|1761.5|1761.5|1761|1761.5|1761.5|1761.5|1761|11856
1632320290000|2021-09-22 14:18:10|1761|1760.5|1760.5|1760|1761|1761|1760.5|1760|541
1632320300000|2021-09-22 14:18:20|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|190
1632320420000|2021-09-22 14:20:20|1762|1761|1761.5|1760.5|1762|1761|1761.5|1760.5|2017
1632320430000|2021-09-22 14:20:30|||||||||51
1632320440000|2021-09-22 14:20:40|1761|1760|1760.5|1759.5|1761.5|1760|1760|1759|1740
1632320460000|2021-09-22 14:21:00|||||||||252
1632320490000|2021-09-22 14:21:30|1761|1760|1761|1760.5|1761|1760.5|1761|1760|371
1632320510000|2021-09-22 14:21:50|1761.5|1761|1761.5|1761|1761.5|1761|1761|1761|130
1632320520000|2021-09-22 14:22:00|1762|1760.5|1762|1761|1762|1761|1761.5|1760.5|1641
1632320540000|2021-09-22 14:22:20|1761.5|1761.5|1762|1761.5|1762|1761.5|1761.5|1761.5|1783
1632320550000|2021-09-22 14:22:30|1762.5|1761|1765.5|1764.5|1765.5|1764.5|1762|1761|2149
1632320560000|2021-09-22 14:22:40|1765|1764|1764|1763|1765|1764|1764|1763|1559
1632320570000|2021-09-22 14:22:50|||||||||566
1632320600000|2021-09-22 14:23:20|1764.5|1763.5|1764|1763|1764.5|1764|1764|1763|759
1632320640000|2021-09-22 14:24:00||1763.5||1763.5||1763.5||1763.5|140
1632320650000|2021-09-22 14:24:10|1764.5||1764.5||1764.5||1764||596
1632320660000|2021-09-22 14:24:20|1765|1764|1765|1764.5|1765|1764.5|1765|1764|196
1632320670000|2021-09-22 14:24:30||1764||1764.5||1764.5||1763.5|1081
1632320680000|2021-09-22 14:24:40|1765.5|1765|1766.5|1765.5|1766.5|1765.5|1765.5|1765|966
1632320690000|2021-09-22 14:24:50|1766|1765|1766|1765|1766|1765|1766|1765|957
1632320710000|2021-09-22 14:25:10|1766.5|1765.5|1766.5|1765.5|1767|1766|1766.5|1765|485
1632320720000|2021-09-22 14:25:20|||||||||1092
1632320730000|2021-09-22 14:25:30||1766||1766||1766||1766|2349
1632320740000|2021-09-22 14:25:40|1767|1766.5|1768|1766.5|1768|1766.5|1767|1766.5|360
1632320750000|2021-09-22 14:25:50||1767||1767||1767||1767|0
1632320760000|2021-09-22 14:26:00|1767.5|1766.5|1766.5|1765.5|1767.5|1766.5|1766.5|1765.5|2211
1632320820000|2021-09-22 14:27:00|||||||||211
1632320840000|2021-09-22 14:27:20|||||||||50
1632320870000|2021-09-22 14:27:50|||||||||465
1632320880000|2021-09-22 14:28:00|1766|1764.5|1765|1763|1766|1765.5|1765|1763|1753
1632320900000|2021-09-22 14:28:20|1764.5||1764||1764.5||1764||0
1632320910000|2021-09-22 14:28:30|||||||||410
1632320920000|2021-09-22 14:28:40|1763.5|1762.5|1763|1762|1764|1763|1763|1762|941
1632320940000|2021-09-22 14:29:00|||||||||6
1632320950000|2021-09-22 14:29:10|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|370
1632320960000|2021-09-22 14:29:20|1762|1761|1762|1760.5|1762|1761|1762|1760.5|0
1632320970000|2021-09-22 14:29:30|1761.5|1761|1761|1760.5|1761.5|1761|1761|1760.5|199
1632320980000|2021-09-22 14:29:40|1760.5|1760|1760|1759|1760.5|1760|1760|1759|298
1632320990000|2021-09-22 14:29:50|||||||||583
1632321000000|2021-09-22 14:30:00|1760.5|1759.5|1760.5|1760|1760.5|1760|1760.5|1759.5|736
1632321010000|2021-09-22 14:30:10||1759.5||1759.5||1759.5||1759|601
1632321020000|2021-09-22 14:30:20|||||||||243
1632321060000|2021-09-22 14:31:00|1761|1760|1760.5|1759|1761|1760.5|1760.5|1759|1430
1632321120000|2021-09-22 14:32:00||1759.5||1759.5||1759.5||1759.5|0
1632321130000|2021-09-22 14:32:10|||||||||20
1632321160000|2021-09-22 14:32:40|1761|1760|1761.5|1761|1761.5|1761|1761|1760|547
1632321170000|2021-09-22 14:32:50|1762||1762||1762||1762||223
1632321180000|2021-09-22 14:33:00||1760.5||1760.5||1760.5||1760.5|379
1632321280000|2021-09-22 14:34:40|1761.5||1761.5||1761.5||1761.5||0
1632321290000|2021-09-22 14:34:50|1762|1761|1762|1761|1762|1761.5|1762|1761|1520
1632321310000|2021-09-22 14:35:10||1761.5||1761.5||1761.5||1761.5|0
1632321360000|2021-09-22 14:36:00|1762.5|1762|1762.5|1762|1762.5|1762|1762.5|1762|681
1632321380000|2021-09-22 14:36:20|1763||1763.5||1763.5||1763||371
1632321390000|2021-09-22 14:36:30|1763|1762.5|1764|1763|1764|1763|1763|1762.5|731
1632321410000|2021-09-22 14:36:50|1763.5|1763.5|1762.5|1761.5|1764|1763.5|1762.5|1761.5|2063
1632321420000|2021-09-22 14:37:00|||||||||2
1632321440000|2021-09-22 14:37:20|1763.5|1762|1763.5|1762|1763.5|1762|1763.5|1762|253
1632321460000|2021-09-22 14:37:40|1763|1762.5|1762.5|1761.5|1763.5|1762.5|1762.5|1761.5|1289
1632321550000|2021-09-22 14:39:10|1762|1760.5|1762|1760.5|1762|1760.5|1762|1760.5|696
1632321570000|2021-09-22 14:39:30|1761.5|1760|1760|1759|1761.5|1760|1759.5|1758.5|1470
1632321590000|2021-09-22 14:39:50|||||||||297
1632321600000|2021-09-22 14:40:00|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|512
1632321610000|2021-09-22 14:40:10|1760|1759|1760.5|1759.5|1761|1759.5|1760|1758.5|1186
1632321620000|2021-09-22 14:40:20|1760|1759|1760|1759|1760|1759|1760|1759|211
1632321630000|2021-09-22 14:40:30|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760.5|1759|113
1632321640000|2021-09-22 14:40:40|1760|1759|1760.5|1759|1760.5|1759.5|1760|1759|192
1632321760000|2021-09-22 14:42:40|1760||1760||1760||1759.5||1949
1632321770000|2021-09-22 14:42:50|1759.5||1759.5||1759.5||1759.5||0
1632321780000|2021-09-22 14:43:00|1759|1758.5|1759|1758|1759|1758.5|1759|1758|5161
1632321800000|2021-09-22 14:43:20|1758.5|1757.5|1757|1756|1758.5|1757.5|1757|1756|975
1632321820000|2021-09-22 14:43:40|||||||||294
1632321840000|2021-09-22 14:44:00|1756.5|1755.5|1756.5|1755.5|1756.5|1756|1756|1755.5|1436
1632321850000|2021-09-22 14:44:10|1756||1756||1756||1756||0
1632321860000|2021-09-22 14:44:20||1755||1755||1755||1755|637
1632321890000|2021-09-22 14:44:50|1755.5|1754|1756|1755|1756|1755.5|1755.5|1754|2042
1632321900000|2021-09-22 14:45:00||1755.5||1755.5||1755.5||1755.5|21
1632321910000|2021-09-22 14:45:10|1756.5||1756.5||1756.5||1756.5||531
1632321970000|2021-09-22 14:46:10|1756|1755|1756.5|1755.5|1756.5|1755.5|1756|1755|1239
1632322020000|2021-09-22 14:47:00|1756|1755|1756|1755.5|1756.5|1755.5|1755.5|1755|13482
1632322030000|2021-09-22 14:47:10|1756.5|1756|1756.5|1755.5|1757|1756.5|1756.5|1755.5|1711
1632322050000|2021-09-22 14:47:30|1756||1756||1756||1756||0
1632322060000|2021-09-22 14:47:40|||||||||440
1632322090000|2021-09-22 14:48:10|1756.5|1756|1758.5|1757.5|1758.5|1757.5|1756.5|1755.5|4004
1632322100000|2021-09-22 14:48:20|1758|1757|1759|1758|1759|1758|1758|1757|1983
1632322150000|2021-09-22 14:49:10||1758.5||1758.5||1758.5||1758.5|220
1632322160000|2021-09-22 14:49:20|1759.5||1759.5||1759.5||1759.5||0
1632322170000|2021-09-22 14:49:30|1759|1758|1759|1758|1759.5|1758.5|1759|1758|1537
1632322210000|2021-09-22 14:50:10|1758.5|1757.5|1759|1758|1759|1758|1758.5|1757.5|1415
1632322230000|2021-09-22 14:50:30|||||||||268
1632322240000|2021-09-22 14:50:40|1758.5|1758.5|1759|1758|1759|1758.5|1758|1757.5|1400
1632322250000|2021-09-22 14:50:50|||||||||183
1632322260000|2021-09-22 14:51:00|1758.5|1757.5|1758|1757.5|1758.5|1758|1758|1757|1789
1632322280000|2021-09-22 14:51:20||1757||1757||1757||1757|607
1632322300000|2021-09-22 14:51:40|||||||||23524
1632322320000|2021-09-22 14:52:00|1757.5|1756.5|1757.5|1757|1757.5|1757|1757|1756.5|611
1632322340000|2021-09-22 14:52:20|1758|1757.5|1758.5|1757.5|1758.5|1758|1758|1757.5|1588
1632322360000|2021-09-22 14:52:40|||||||||42
1632322400000|2021-09-22 14:53:20|1758||1758.5||1758.5||1758||56
1632322420000|2021-09-22 14:53:40|||||||||500
1632322430000|2021-09-22 14:53:50|||||||||414
1632322450000|2021-09-22 14:54:10|1758||1758.5||1758.5||1758||316
1632322480000|2021-09-22 14:54:40|||||||||302
1632322500000|2021-09-22 14:55:00|1759|1758|1759|1758.5|1759|1758.5|1759|1757.5|1511
1632322510000|2021-09-22 14:55:10|1758.5|1758|1759|1758.5|1759|1758.5|1758.5|1758|1289
1632322530000|2021-09-22 14:55:30|1759.5|1759|1759.5|1759|1759.5|1759|1759|1759|294
1632322550000|2021-09-22 14:55:50|1759|1758.5|1759|1758|1759|1758.5|1759|1758|797
1632322610000|2021-09-22 14:56:50|1758.5|1757.5|1757|1756.5|1758.5|1757.5|1757|1756|1308
1632322620000|2021-09-22 14:57:00|1756.5|1756|1756.5|1756|1757|1756|1756.5|1756|885
1632322630000|2021-09-22 14:57:10|||||||||115
1632322640000|2021-09-22 14:57:20|||||||||130
1632322650000|2021-09-22 14:57:30|||||||||2
1632322660000|2021-09-22 14:57:40|||||||||109
1632322670000|2021-09-22 14:57:50|||||||||10
1632322680000|2021-09-22 14:58:00|||||||||878
1632322710000|2021-09-22 14:58:30|1757|1755.5|1758|1757.5|1758|1757.5|1757|1755.5|2843
1632322730000|2021-09-22 14:58:50|||||||||500
1632322760000|2021-09-22 14:59:20|1757.5|1757|1757|1756|1757.5|1757.5|1757|1755.5|1250
1632322780000|2021-09-22 14:59:40|1757.5|1756.5|1758|1757.5|1758|1757.5|1757.5|1756.5|2412
1632322800000|2021-09-22 15:00:00|1758.5|1758|1758.5|1757.5|1758.5|1758|1758.5|1757.5|28
1632322810000|2021-09-22 15:00:10||1758||1757.5||1758||1757|300
1632322820000|2021-09-22 15:00:20|1759|1758|1759|1758|1759|1758|1758.5|1758|258
1632322830000|2021-09-22 15:00:30||1758.5||1758.5||1758.5||1758.5|93
1632322840000|2021-09-22 15:00:40|1759.5|1759|1759.5|1759|1760|1759|1759.5|1758.5|1708
1632322850000|2021-09-22 15:00:50|1760||1760||1760||1759.5||115
1632322880000|2021-09-22 15:01:20|1759.5||1759.5||1759.5||1759.5||0
1632322890000|2021-09-22 15:01:30|1760||1760||1760||1760||264
1632322900000|2021-09-22 15:01:40||1759.5||1759.5||1759.5||1759.5|0
1632322910000|2021-09-22 15:01:50|1760.5|1760|1762|1761.5|1762|1761.5|1760.5|1760|3918
1632322920000|2021-09-22 15:02:00|1762.5|1762|1763|1762|1763.5|1762.5|1762|1762|144
1632322930000|2021-09-22 15:02:10|1762.5|1761|1762.5|1761.5|1762.5|1761.5|1762|1760.5|2607
1632322960000|2021-09-22 15:02:40|1762|1761|1762|1761|1762.5|1761|1762|1761|733
1632322970000|2021-09-22 15:02:50|1761.5||1762||1762||1761.5||293
1632323030000|2021-09-22 15:03:50|1761.5|1760.5|1761|1760|1762|1760.5|1761|1760|865
1632323040000|2021-09-22 15:04:00|||||||||100000
1632323110000|2021-09-22 15:05:10|1760.5|1759.5|1760.5|1759.5|1760.5|1760|1759.5|1758.5|2335
1632323120000|2021-09-22 15:05:20|||||||||237
1632323130000|2021-09-22 15:05:30|||||||||229
1632323150000|2021-09-22 15:05:50|||||||||4
1632323180000|2021-09-22 15:06:20|1761|1760|1761.5|1761|1762|1761|1761|1760|2394
1632323190000|2021-09-22 15:06:30|1761|1760.5|1761|1760.5|1761|1760.5|1761|1760.5|707
1632323210000|2021-09-22 15:06:50|||||||||104
1632323220000|2021-09-22 15:07:00|1760.5|1760|1760.5|1759.5|1761|1760|1760.5|1759.5|716
1632323250000|2021-09-22 15:07:30|||||||||269
1632323300000|2021-09-22 15:08:20|1761|1760|1760.5|1760|1761.5|1760.5|1760.5|1759.5|1485
1632323340000|2021-09-22 15:09:00||1759.5||1759.5||1759.5||1759.5|830
1632323360000|2021-09-22 15:09:20|1760||1760.5||1760.5||1760||0
1632323380000|2021-09-22 15:09:40|1760|1759|1760|1759|1760|1759.5|1759.5|1758|806
1632323390000|2021-09-22 15:09:50|1759.5||1759.5||1759.5||1759.5||0
1632323400000|2021-09-22 15:10:00|1759|1758.5|1758.5|1757.5|1759|1758.5|1758.5|1757|437
1632323440000|2021-09-22 15:10:40|||||||||295
1632323480000|2021-09-22 15:11:20|1759|1758|1760|1759|1760|1759|1759|1758|2576
1632323490000|2021-09-22 15:11:30|1759.5|1759.5|1759.5|1759|1760|1759.5|1759.5|1759|878
1632323500000|2021-09-22 15:11:40|1760|1758.5|1761|1760|1761|1760|1760|1758.5|911
1632323580000|2021-09-22 15:13:00|1760.5|1759.5|1760|1759|1760.5|1759.5|1760|1759|678
1632323590000|2021-09-22 15:13:10|1759.5||1759.5||1759.5||1759.5||116
1632323600000|2021-09-22 15:13:20|1760|1759.5|1760|1759|1760|1759.5|1760|1759|271
1632323610000|2021-09-22 15:13:30|1760.5|1760|1760|1759|1760.5|1760|1760|1759|1617
1632323620000|2021-09-22 15:13:40|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|225
1632323640000|2021-09-22 15:14:00||1760||1760||1760||1760|33
1632323650000|2021-09-22 15:14:10||1759.5||1759.5||1760||1759.5|778
1632323660000|2021-09-22 15:14:20|1760||1760||1760||1760||0
1632323670000|2021-09-22 15:14:30|1759.5|1759|1759.5|1758.5|1759.5|1759.5|1759.5|1758.5|1289
1632323690000|2021-09-22 15:14:50|||||||||307
1632323700000|2021-09-22 15:15:00|||||||||400
1632323730000|2021-09-22 15:15:30|1760|1759|1760|1759.5|1760|1759.5|1760|1758.5|660
1632323760000|2021-09-22 15:16:00|||||||||253
1632323790000|2021-09-22 15:16:30|||||||||550
1632323830000|2021-09-22 15:17:10|1760.5|1760|1760.5|1759.5|1761.5|1760.5|1760.5|1759.5|1805
1632323870000|2021-09-22 15:17:50|||||||||480
1632323890000|2021-09-22 15:18:10|||||||||305
1632323910000|2021-09-22 15:18:30|||||||||267
1632323920000|2021-09-22 15:18:40|1760|1759|1760|1759|1760|1759|1759.5|1758.5|1606
1632323930000|2021-09-22 15:18:50|1759.5||1759.5||1759.5||1759.5||0
1632323940000|2021-09-22 15:19:00|||||||||518
1632323980000|2021-09-22 15:19:40|||||||||344
1632324000000|2021-09-22 15:20:00|||||||||227
1632324020000|2021-09-22 15:20:20|1760|1759.5|1760|1759.5|1760|1759.5|1760|1759.5|1094
1632324030000|2021-09-22 15:20:30|||||||||155
1632324040000|2021-09-22 15:20:40||1759||1759||1759||1759|468
1632324060000|2021-09-22 15:21:00|||||||||762
1632324070000|2021-09-22 15:21:10|||||||||412
1632324080000|2021-09-22 15:21:20|1759.5|1758.5|1760.5|1759.5|1760.5|1760|1759|1758.5|2708
1632324090000|2021-09-22 15:21:30|||||||||212
1632324100000|2021-09-22 15:21:40|||||||||344
1632324120000|2021-09-22 15:22:00|1760||1760||1760||1760||0
1632324130000|2021-09-22 15:22:10|1760.5||1760||1760.5||1760||417
1632324140000|2021-09-22 15:22:20|1760.5||1760.5||1760.5||1760.5||444
1632324150000|2021-09-22 15:22:30|||||||||297
1632324160000|2021-09-22 15:22:40|||||||||326
1632324170000|2021-09-22 15:22:50|1760|1758.5|1759.5|1758.5|1760|1759|1759.5|1758|814
1632324190000|2021-09-22 15:23:10||1758||1758||1758||1758|0
1632324200000|2021-09-22 15:23:20|1760|1758.5|1760|1758.5|1760|1759|1759.5|1758.5|1147
1632324210000|2021-09-22 15:23:30|1759.5|1759|1760|1759|1760|1759|1759|1758.5|1282
1632324230000|2021-09-22 15:23:50|1759.5|1758.5|1761.5|1760.5|1762.5|1761|1759|1758.5|4620
1632324240000|2021-09-22 15:24:00|1762||1762||1762||1762||631
1632324250000|2021-09-22 15:24:10|1761.5||1761.5||1761.5||1761.5||67
1632324270000|2021-09-22 15:24:30|||||||||248
1632324280000|2021-09-22 15:24:40|1761|1760|1760.5|1760|1761|1760.5|1760.5|1759.5|1417
1632324290000|2021-09-22 15:24:50|||||||||148
1632324300000|2021-09-22 15:25:00|1761|1760.5|1761|1760.5|1761|1760.5|1761|1760.5|945
1632324310000|2021-09-22 15:25:10|1760.5|1760|1761|1760.5|1761|1760.5|1760.5|1760|733
1632324320000|2021-09-22 15:25:20|1760.5|1760|1761|1760.5|1761|1760.5|1760.5|1760|1271
1632324330000|2021-09-22 15:25:30|1760.5|1760|1761|1760|1761|1760|1760.5|1760|1245
1632324340000|2021-09-22 15:25:40|||||||||436
1632324350000|2021-09-22 15:25:50|1761.5|1760.5|1762.5|1761.5|1762.5|1761.5|1761.5|1760.5|1829
1632324360000|2021-09-22 15:26:00||1762||1761.5||1762||1761.5|527
1632324390000|2021-09-22 15:26:30|1762|1762|1763.5|1762.5|1763.5|1762.5|1762|1762|1168
1632324400000|2021-09-22 15:26:40|||||||||234
1632324420000|2021-09-22 15:27:00|1763|1762|1762.5|1761.5|1763.5|1762.5|1762.5|1761.5|1419
1632324430000|2021-09-22 15:27:10||1762||1761.5||1762||1761.5|94
1632324440000|2021-09-22 15:27:20||1762||1762||1762||1762|8
1632324460000|2021-09-22 15:27:40|1763|1762.5|1762.5|1761.5|1763|1762.5|1762.5|1761.5|1544
1632324470000|2021-09-22 15:27:50|||||||||12
1632324480000|2021-09-22 15:28:00|1762||1762||1762||1762||52
1632324490000|2021-09-22 15:28:10|1762.5|1762|1763|1762|1763|1762.5|1762.5|1761.5|1243
1632324500000|2021-09-22 15:28:20|||||||||122
1632324510000|2021-09-22 15:28:30|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|703
1632324530000|2021-09-22 15:28:50||1762||1761.5||1762||1761.5|925
1632324540000|2021-09-22 15:29:00|1762|1761|1762|1761|1762|1761|1762|1761|563
1632324550000|2021-09-22 15:29:10|1762.5||1762||1762.5||1762||234
1632324560000|2021-09-22 15:29:20||1761.5||1761||1761.5||1761|63
1632324580000|2021-09-22 15:29:40||1761.5||1761||1761.5||1761|526
1632324590000|2021-09-22 15:29:50|1761.5|1760.5|1761.5|1760|1761.5|1760.5|1761.5|1760|894
1632380420000|2021-09-23 07:00:20|1764.5|1751|1760|1754|1764.5|1754|1759.5|1751|2505
1632380430000|2021-09-23 07:00:30|1759.5|1753|1756.5|1751.5|1759.5|1753|1755.5|1751.5|250
1632380440000|2021-09-23 07:00:40|1755|1752|1760|1755.5|1762.5|1755.5|1754.5|1751|1760
1632380450000|2021-09-23 07:00:50|1761|1756|1761|1756|1761|1756|1761|1756|0
1632380460000|2021-09-23 07:01:00|1760.5|1755.5|1753|1746|1760.5|1755.5|1751.5|1743.5|1666
1632380470000|2021-09-23 07:01:10|||||||||23
1632380480000|2021-09-23 07:01:20||1746.5||1747||1747||1746.5|0
1632380490000|2021-09-23 07:01:30|1752.5||1753||1753||1752||0
1632380500000|2021-09-23 07:01:40|1752.5|1745|1743.5|1735|1752.5|1745|1741.5|1735|531
1632380510000|2021-09-23 07:01:50|1744|1735.5|1746.5|1740|1747|1740.5|1744|1734|0
1632380520000|2021-09-23 07:02:00|1746||1746||1746.5||1745.5||120
1632380540000|2021-09-23 07:02:20|1745.5|1740.5|1751.5|1744|1755.5|1745.5|1745|1740.5|1116
1632380550000|2021-09-23 07:02:30|1751|1744.5|1752.5|1746.5|1752.5|1747|1750|1744|50
1632380560000|2021-09-23 07:02:40||1747||1747||1747||1747|0
1632380580000|2021-09-23 07:03:00||1746.5||1746.5||1746.5||1746.5|0
1632380600000|2021-09-23 07:03:20|||||||||104
1632380610000|2021-09-23 07:03:30||1747||1747||1747||1747|2
1632380630000|2021-09-23 07:03:50||1746.5||1747||1747||1746.5|50
1632380680000|2021-09-23 07:04:40|1752||1752||1752||1752||1
1632380690000|2021-09-23 07:04:50|||||||||48
1632380700000|2021-09-23 07:05:00|||||||||283
1632380710000|2021-09-23 07:05:10||1747.5||1747.5||1747.5||1747.5|0
1632380740000|2021-09-23 07:05:40|||||||||7
1632380750000|2021-09-23 07:05:50|1751.5||1751.5||1751.5||1751.5||0
1632380760000|2021-09-23 07:06:00||1748||1747.5||1748||1747.5|0
1632380770000|2021-09-23 07:06:10|1751||1751||1751||1751||0
1632380860000|2021-09-23 07:07:40||1748||1748||1748||1748|0
1632380880000|2021-09-23 07:08:00|1752|1748.5|1752.5|1748.5|1752.5|1748.5|1752|1748.5|1
1632380920000|2021-09-23 07:08:40|||||||||2
1632380980000|2021-09-23 07:09:40||1749||1750||1750||1749|1
1632381000000|2021-09-23 07:10:00|1753.5|1750.5|1755.5|1752.5|1756|1752.5|1753.5|1750.5|8202
1632381020000|2021-09-23 07:10:20|1755|1753|1753|1751|1755|1753|1753|1751|436
1632381050000|2021-09-23 07:10:50|1752.5|1750|1753.5|1751.5|1753.5|1752|1751|1748.5|1675
1632381060000|2021-09-23 07:11:00||1751||1751.5||1751.5||1751|0
1632381080000|2021-09-23 07:11:20|1753|1751|1748|1746|1753|1751|1748|1746|642
1632381090000|2021-09-23 07:11:30|1748.5|1746.5|1749.5|1746.5|1749.5|1746.5|1748.5|1746.5|349
1632381130000|2021-09-23 07:12:10|1750.5|1747|1751.5|1749|1752.5|1749|1750.5|1747|169
1632381140000|2021-09-23 07:12:20|1752|1749.5|1752.5|1749.5|1753|1749.5|1752|1749.5|150
1632381180000|2021-09-23 07:13:00|||||||||643
1632381240000|2021-09-23 07:14:00|||||||||480
1632381290000|2021-09-23 07:14:50|||||||||1
1632381340000|2021-09-23 07:15:40||1750||1750.5||1750.5||1750|73
1632381350000|2021-09-23 07:15:50|1753.5|1751|1754|1752|1754|1752|1753.5|1751|2
1632381360000|2021-09-23 07:16:00|1755|1752.5|1755|1752.5|1755|1752.5|1755|1752|27
1632381400000|2021-09-23 07:16:40|1755.5|1753.5|1756.5|1755|1757.5|1755|1755.5|1753.5|136
1632381420000|2021-09-23 07:17:00|1756|1754.5|1754.5|1752.5|1756|1754.5|1754|1751.5|1522
1632381430000|2021-09-23 07:17:10|1755.5|1753|1755|1753|1755.5|1753|1754.5|1752.5|128
1632381450000|2021-09-23 07:17:30|1756||1755.5||1756||1755.5||355
1632381470000|2021-09-23 07:17:50||1753.5||1753.5||1753.5||1753.5|0
1632381490000|2021-09-23 07:18:10|1755||1755||1755||1755||0
1632381500000|2021-09-23 07:18:20|||||||||200
1632381510000|2021-09-23 07:18:30|1755.5|1754.5|1756|1754.5|1756.5|1755|1755.5|1754.5|562
1632381520000|2021-09-23 07:18:40||1753.5||1753.5||1754.5||1753.5|165
1632381530000|2021-09-23 07:18:50||1754||1754||1754||1754|0
1632381570000|2021-09-23 07:19:30||1753.5||1753.5||1753.5||1753.5|0
1632381610000|2021-09-23 07:20:10||1754||1754||1754||1754|0
1632381700000|2021-09-23 07:21:40|1755.5|1753.5|1755|1753.5|1755.5|1753.5|1755|1753.5|427
1632381710000|2021-09-23 07:21:50|1755.5||1755.5||1755.5||1755.5||0
1632381760000|2021-09-23 07:22:40|||||||||22
1632381840000|2021-09-23 07:24:00|1756|1754|1756.5|1755|1757|1755.5|1756|1753.5|770
1632381880000|2021-09-23 07:24:40|1757||1756.5||1757||1756.5||0
1632381900000|2021-09-23 07:25:00|1757|1755.5|1757|1755.5|1758.5|1756.5|1756.5|1755.5|976
1632381910000|2021-09-23 07:25:10|1757.5|1756.5|1760|1758|1760|1758|1757|1755.5|2293
1632381920000|2021-09-23 07:25:20|1759.5|1758.5|1759.5|1758|1761|1759.5|1759|1758|1089
1632381930000|2021-09-23 07:25:30||1758.5||1758.5||1759||1758|105
1632381970000|2021-09-23 07:26:10|1760|1759|1763.5|1761.5|1763.5|1761.5|1760|1759|1152
1632381980000|2021-09-23 07:26:20|1763|1762|1763|1761.5|1763|1762|1763|1761.5|0
1632381990000|2021-09-23 07:26:30|1764|1762|1767|1765|1767.5|1765.5|1764|1761.5|2688
1632382000000|2021-09-23 07:26:40|1766.5|1765.5|1773|1770.5|1774|1772|1766.5|1765|16738
1632382010000|2021-09-23 07:26:50|1772|1770|1773.5|1772|1773.5|1772|1771|1769.5|768
1632382020000|2021-09-23 07:27:00|1772|1771.5|1770|1768|1776|1772.5|1770|1767.5|29894
1632382030000|2021-09-23 07:27:10|||||||||250
1632382040000|2021-09-23 07:27:20|1769.5|1767|1768|1767|1769.5|1767.5|1768|1767|370
1632382050000|2021-09-23 07:27:30|1768.5|1767.5|1769.5|1767.5|1770|1769|1768.5|1767.5|1202
1632382080000|2021-09-23 07:28:00|1769|1767|1769.5|1767.5|1769.5|1767.5|1768.5|1767|41
1632382090000|2021-09-23 07:28:10|1769|1767|1769|1767.5|1769.5|1767.5|1768.5|1767|107
1632382110000|2021-09-23 07:28:30|1769.5||1769.5||1770||1769.5||6
1632382160000|2021-09-23 07:29:20|1769|1767|1768.5|1766|1769|1767|1768.5|1766|241
1632382190000|2021-09-23 07:29:50|1769||1768||1769||1768||0
1632382200000|2021-09-23 07:30:00|1767.5|1765|1765.5|1764|1767.5|1765.5|1765.5|1764|857
1632382210000|2021-09-23 07:30:10|1766||1765.5||1766||1765.5||123
1632382260000|2021-09-23 07:31:00|1765|1763.5|1762.5|1761|1765|1763.5|1762.5|1760.5|532
1632382270000|2021-09-23 07:31:10|||||||||71
1632382300000|2021-09-23 07:31:40|1763.5|1761.5|1765|1762.5|1765|1763|1763.5|1761|397
1632382310000|2021-09-23 07:31:50|1764.5||1765||1765||1764.5||0
1632382330000|2021-09-23 07:32:10|1764.5|1763|1765|1763|1765|1763.5|1764.5|1763|0
1632382420000|2021-09-23 07:33:40|1765.5|1763.5|1769|1767|1769.5|1767|1765.5|1763.5|753
1632382430000|2021-09-23 07:33:50|1768.5||1768.5||1768.5||1768.5||0
1632382450000|2021-09-23 07:34:10|1768|1766.5|1768|1766.5|1768|1766.5|1768|1766|446
1632382470000|2021-09-23 07:34:30||1765.5||1765.5||1765.5||1765.5|195
1632382490000|2021-09-23 07:34:50|1768.5|1766|1768|1767|1768.5|1767|1768|1766|0
1632382540000|2021-09-23 07:35:40|1767.5|1766|1767.5|1766|1767.5|1766.5|1767.5|1766|295
1632382550000|2021-09-23 07:35:50||1765.5||1765.5||1765.5||1765.5|371
1632382560000|2021-09-23 07:36:00||1765||1765||1765||1765|0
1632382570000|2021-09-23 07:36:10||1765.5||1765||1765.5||1765|209
1632382630000|2021-09-23 07:37:10|1767||1767||1767||1767||0
1632382640000|2021-09-23 07:37:20||1765.5||1765||1765.5||1765|0
1632382800000|2021-09-23 07:40:00|1766.5|1764.5|1765|1763.5|1766.5|1764.5|1764.5|1763.5|520
1632382840000|2021-09-23 07:40:40|1764.5|1763|1764|1762|1764.5|1763|1764|1761.5|254
1632382860000|2021-09-23 07:41:00||1762.5||1762||1762.5||1762|0
1632382900000|2021-09-23 07:41:40||1762.5||1762.5||1762.5||1762.5|0
1632382910000|2021-09-23 07:41:50||1762||1762||1762||1762|21
1632382940000|2021-09-23 07:42:20||1762.5||1762||1762.5||1762|0
1632382950000|2021-09-23 07:42:30||1762.5||1762.5||1762.5||1762.5|0
1632382980000|2021-09-23 07:43:00|1763.5|1762|1763|1762|1763.5|1762|1763|1762|57
1632382990000|2021-09-23 07:43:10|1762.5|1762.5|1764|1762.5|1764|1763|1762.5|1762.5|256
1632383010000|2021-09-23 07:43:30|1764.5|1763|1765.5|1764.5|1765.5|1764.5|1764.5|1762.5|292
1632383040000|2021-09-23 07:44:00|1765|1764|1764.5|1762.5|1765|1764|1764|1762.5|658
1632383050000|2021-09-23 07:44:10||1762||1762||1762.5||1762|0
1632383070000|2021-09-23 07:44:30||1762.5||1762.5||1763||1762.5|0
1632383080000|2021-09-23 07:44:40|||||||||700
1632383090000|2021-09-23 07:44:50|||||||||1200
1632383110000|2021-09-23 07:45:10|1765.5|1763|1765.5|1764|1765.5|1764.5|1765.5|1763|645
1632383120000|2021-09-23 07:45:20|1765|1763.5|1764.5|1763|1765|1763.5|1764.5|1763|206
1632383130000|2021-09-23 07:45:30|1764|1763.5|1765.5|1764|1765.5|1764|1764|1763.5|123
1632383170000|2021-09-23 07:46:10|||||||||562
1632383180000|2021-09-23 07:46:20|1766|1764.5|1767|1765|1767.5|1765.5|1765.5|1764.5|555
1632383190000|2021-09-23 07:46:30||1764.5||1764.5||1764.5||1764.5|56
1632383200000|2021-09-23 07:46:40||1765||1764.5||1765||1764.5|0
1632383210000|2021-09-23 07:46:50|1766.5|1764|1766|1764|1766.5|1764|1766|1764|0
1632383230000|2021-09-23 07:47:10||1764.5||1764||1764.5||1764|0
1632383240000|2021-09-23 07:47:20|||||||||14
1632383250000|2021-09-23 07:47:30||1764.5||1764||1764.5||1764|0
1632383320000|2021-09-23 07:48:40||1764.5||1764||1764.5||1764|0
1632383350000|2021-09-23 07:49:10|||||||||810
1632383360000|2021-09-23 07:49:20|1765.5|1764.5|1766|1764.5|1766|1764.5|1765|1764.5|547
1632383420000|2021-09-23 07:50:20|1765.5|1764|1766|1764|1766|1764.5|1764.5|1763.5|566
1632383460000|2021-09-23 07:51:00||1764.5||1765||1765||1764.5|0
1632383520000|2021-09-23 07:52:00|1766.5|1765.5|1768.5|1766.5|1769|1767|1766|1765.5|636
1632383580000|2021-09-23 07:53:00|1768|1766|1766|1764|1768|1766|1763.5|1763|3330
1632383710000|2021-09-23 07:55:10|||||||||1
1632383760000|2021-09-23 07:56:00|1765|1763.5|1765|1763.5|1765|1763.5|1765|1763.5|243
1632383770000|2021-09-23 07:56:10|1764|1764|1765|1763.5|1765|1764|1764|1763.5|178
1632383860000|2021-09-23 07:57:40|1764.5||1764.5||1764.5||1764.5||799
1632383870000|2021-09-23 07:57:50|1764|1763|1762.5|1761.5|1764|1763|1762.5|1761.5|631
1632383880000|2021-09-23 07:58:00|1762|1760.5|1761.5|1760.5|1762|1760.5|1761.5|1760.5|40
1632383890000|2021-09-23 07:58:10|1762.5|1761|1763|1762|1763|1762.5|1762.5|1760.5|966
1632383930000|2021-09-23 07:58:50|1762.5|1761.5|1762.5|1761.5|1763|1761.5|1762|1761|324
1632383960000|2021-09-23 07:59:20|1762|1760.5|1760|1758.5|1762|1760.5|1760|1758|443
1632384030000|2021-09-23 08:00:30|1760.5|1759|1762|1760|1762.5|1760|1760.5|1758.5|1219
1632384050000|2021-09-23 08:00:50|1762.5|1760.5|1762.5|1761|1762.5|1761|1762.5|1760.5|0
1632384060000|2021-09-23 08:01:00|1763|1761.5|1764|1762.5|1764|1762.5|1763|1761.5|262
1632384130000|2021-09-23 08:02:10|||||||||875
1632384180000|2021-09-23 08:03:00|1763.5|1761.5|1764|1763|1764|1763|1763|1761.5|275
1632384190000|2021-09-23 08:03:10|1764.5|1763.5|1767|1765|1767|1765|1764.5|1763.5|220
1632384200000|2021-09-23 08:03:20|1766.5||1766.5||1766.5||1766.5||0
1632384210000|2021-09-23 08:03:30|1767||1767||1767.5||1767||0
1632384330000|2021-09-23 08:05:30||1765.5||1765.5||1765.5||1765.5|7
1632384360000|2021-09-23 08:06:00|1767.5|1766|1767|1765.5|1769.5|1767.5|1767|1765.5|276
1632384370000|2021-09-23 08:06:10||1765||1765||1765||1765|0
1632384430000|2021-09-23 08:07:10|||||||||121
1632384520000|2021-09-23 08:08:40|1766.5|1764.5|1765.5|1764|1766.5|1764.5|1765|1763.5|975
1632384530000|2021-09-23 08:08:50|||||||||47
1632384540000|2021-09-23 08:09:00|1765||1765||1765||1765||84
1632384550000|2021-09-23 08:09:10|1765.5||1765.5||1765.5||1765.5||0
1632384570000|2021-09-23 08:09:30|1765||1765||1765||1765||0
1632384590000|2021-09-23 08:09:50|||||||||97
1632384600000|2021-09-23 08:10:00|1764.5||1764.5||1764.5||1764.5||43
1632384610000|2021-09-23 08:10:10|||||||||208
1632384620000|2021-09-23 08:10:20|||||||||28
1632384630000|2021-09-23 08:10:30|1765|1763.5|1764.5|1763|1765|1763.5|1764.5|1763|371
1632384670000|2021-09-23 08:11:10|1765|1764|1766.5|1765.5|1766.5|1766|1765|1764|1183
1632384680000|2021-09-23 08:11:20|1766|1765|1766.5|1764.5|1766.5|1765|1766|1764.5|0
1632384700000|2021-09-23 08:11:40|1766||1766||1766||1766||0
1632384710000|2021-09-23 08:11:50|||||||||55
1632384720000|2021-09-23 08:12:00|||||||||135
1632384780000|2021-09-23 08:13:00|1765.5|1764|1765|1763.5|1765.5|1764|1765|1763.5|300
1632384790000|2021-09-23 08:13:10|1764.5||1764.5||1764.5||1764.5||0
1632384830000|2021-09-23 08:13:50|1764|1763|1764|1762.5|1764.5|1763.5|1763.5|1762.5|586
1632384850000|2021-09-23 08:14:10|1764.5|1763|1764.5|1763|1764.5|1763|1764.5|1763|0
1632384880000|2021-09-23 08:14:40|||||||||42
1632384910000|2021-09-23 08:15:10|1765|1763.5|1765.5|1764.5|1765.5|1764.5|1765|1763.5|343
1632384980000|2021-09-23 08:16:20|1766.5|1765.5|1765|1764.5|1766.5|1765.5|1765|1764|1117
1632385050000|2021-09-23 08:17:30|1766|1765|1766|1764.5|1766|1765|1766|1764.5|15
1632385060000|2021-09-23 08:17:40|1765.5||1765.5||1766||1765.5||0
1632385070000|2021-09-23 08:17:50|1766|1765|1766|1765|1766|1765.5|1766|1764.5|245
1632385100000|2021-09-23 08:18:20|||||||||18
1632385120000|2021-09-23 08:18:40|1766.5|1765.5|1766.5|1765|1766.5|1765.5|1766.5|1765|7
1632385220000|2021-09-23 08:20:20|||||||||2
1632385230000|2021-09-23 08:20:30|||||||||120
1632385300000|2021-09-23 08:21:40|||||||||64
1632385340000|2021-09-23 08:22:20|1766|1764.5|1765.5|1764|1766.5|1764.5|1765|1763.5|610
1632385350000|2021-09-23 08:22:30||1763.5||1764||1764||1763.5|88
1632385360000|2021-09-23 08:22:40||1763.5||1763.5||1763.5||1763.5|0
1632385380000|2021-09-23 08:23:00||1764||1764||1764||1764|0
1632385390000|2021-09-23 08:23:10|||||||||242
1632385420000|2021-09-23 08:23:40|||||||||65
1632385440000|2021-09-23 08:24:00|1766|1764.5|1766|1765|1766|1765.5|1765.5|1764.5|503
1632385470000|2021-09-23 08:24:30||1764.5||1764.5||1764.5||1764.5|0
1632385480000|2021-09-23 08:24:40|||||||||17
1632385500000|2021-09-23 08:25:00||1765||1764.5||1765||1764.5|0
1632385530000|2021-09-23 08:25:30||1765||1765||1765||1765|0
1632385560000|2021-09-23 08:26:00|||||||||21
1632385670000|2021-09-23 08:27:50|||||||||850
1632385680000|2021-09-23 08:28:00|1766.5|1765.5|1766.5|1765|1766.5|1765.5|1766.5|1765|34
1632385710000|2021-09-23 08:28:30|1766|1765.5|1766|1765|1766|1765.5|1766|1765|520
1632385830000|2021-09-23 08:30:30|1766.5|1765.5|1766.5|1765|1766.5|1765.5|1765.5|1765|996
1632385840000|2021-09-23 08:30:40|1766||1766||1766||1766||322
1632385860000|2021-09-23 08:31:00|1765.5|1764.5|1766|1764.5|1766|1765|1765|1764.5|296
1632385870000|2021-09-23 08:31:10|1765.5||1765.5||1765.5||1765.5||0
1632385880000|2021-09-23 08:31:20|||||||||21
1632386040000|2021-09-23 08:34:00|1766|1765|1766|1765|1766.5|1765|1766|1765|1099
1632386060000|2021-09-23 08:34:20||1765.5||1765||1765.5||1765|166
1632386080000|2021-09-23 08:34:40|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|107
1632386090000|2021-09-23 08:34:50|1767|1766|1767|1766|1767|1766.5|1767|1766|4335
1632386190000|2021-09-23 08:36:30|1767.5|1766.5|1768.5|1768|1769.5|1768|1767.5|1766.5|2690
1632386200000|2021-09-23 08:36:40|1768|1767.5|1768.5|1767.5|1768.5|1767.5|1768|1767.5|191
1632386220000|2021-09-23 08:37:00|1768|1767|1765|1764.5|1768|1767|1765|1764.5|2589
1632386230000|2021-09-23 08:37:10|1766|1764|1766|1765|1766|1765|1766|1764|23
1632386240000|2021-09-23 08:37:20|1765.5||1765.5||1765.5||1765.5||0
1632386280000|2021-09-23 08:38:00|1766|1764.5|1766.5|1766|1767|1766|1766|1764.5|1502
1632386320000|2021-09-23 08:38:40|1767|1767|1767.5|1767|1767.5|1767|1767|1767|236
1632386330000|2021-09-23 08:38:50|||||||||28
1632386370000|2021-09-23 08:39:30|1767|1766.5|1766.5|1765.5|1767|1766.5|1766.5|1765.5|1239
1632386380000|2021-09-23 08:39:40|1766|1765|1765.5|1764.5|1766|1765|1765.5|1764.5|115
1632386580000|2021-09-23 08:43:00|||||||||27
1632386610000|2021-09-23 08:43:30|1765|1764|1765.5|1764.5|1765.5|1764.5|1765|1764|450
1632386670000|2021-09-23 08:44:30|||||||||185
1632386710000|2021-09-23 08:45:10|1766|1765|1766|1765.5|1766.5|1765.5|1766|1764.5|134
1632386720000|2021-09-23 08:45:20|1766.5||1766.5||1766.5||1766.5||0
1632386740000|2021-09-23 08:45:40|1766||1766||1766||1766||0
1632386780000|2021-09-23 08:46:20|||||||||566
1632386800000|2021-09-23 08:46:40|1766.5|1766.5|1766.5|1765.5|1767.5|1767|1766.5|1765.5|1974
1632386870000|2021-09-23 08:47:50|||||||||568
1632386940000|2021-09-23 08:49:00|1767|1766|1768|1767|1768|1767|1767|1765.5|1799
1632387020000|2021-09-23 08:50:20|1768.5|1767.5|1768.5|1767|1768.5|1767.5|1768.5|1767|177
1632387180000|2021-09-23 08:53:00|||||||||291
1632387200000|2021-09-23 08:53:20|1768|1767.5|1769.5|1768|1769.5|1768|1768|1767.5|1767
1632387240000|2021-09-23 08:54:00|1769||1769||1769||1769||0
1632387250000|2021-09-23 08:54:10||1767.5||1767.5||1768||1767.5|873
1632387340000|2021-09-23 08:55:40|||||||||675
1632387440000|2021-09-23 08:57:20|||||||||22
1632387470000|2021-09-23 08:57:50|1769.5|1768|1769.5|1768|1769.5|1768.5|1769.5|1768|449
1632387510000|2021-09-23 08:58:30|1770|1768.5|1771|1770|1771|1770|1770|1768.5|970
1632387520000|2021-09-23 08:58:40|||||||||150
1632387540000|2021-09-23 08:59:00|1771.5|1770.5|1773|1771.5|1773|1771.5|1771.5|1770.5|514
1632387550000|2021-09-23 08:59:10|1772.5|1770.5|1770|1769|1772.5|1770.5|1770|1769|2545
1632387560000|2021-09-23 08:59:20|1769.5|1768.5|1769|1768|1769.5|1768.5|1769|1768|171
1632387600000|2021-09-23 09:00:00|1768.5|1767.5|1768|1767.5|1768.5|1767.5|1768|1767.5|282
1632387610000|2021-09-23 09:00:10|||||||||246
1632387620000|2021-09-23 09:00:20|||||||||3
1632387630000|2021-09-23 09:00:30|1768.5|1767|1768|1767.5|1768.5|1768|1768|1767|1031
1632387640000|2021-09-23 09:00:40|1767.5|1767|1767.5|1766.5|1768|1767|1767.5|1766.5|505
1632387670000|2021-09-23 09:01:10|||||||||140
1632387770000|2021-09-23 09:02:50|1767|1766|1767.5|1766.5|1767.5|1766.5|1766.5|1765.5|1182
1632387820000|2021-09-23 09:03:40|||||||||92
1632387840000|2021-09-23 09:04:00|||||||||4
1632387860000|2021-09-23 09:04:20|1767|1766|1764.5|1763.5|1767|1766|1764.5|1763.5|1377
1632387870000|2021-09-23 09:04:30|1764|1763|1765.5|1765|1767|1765.5|1764|1763|1088
1632387880000|2021-09-23 09:04:40|1765|1764.5|1766|1765|1766|1765|1765|1764|92
1632387890000|2021-09-23 09:04:50||1764.5||1764.5||1764.5||1764.5|0
1632387900000|2021-09-23 09:05:00|1765.5|1764|1765|1764|1765.5|1764|1765|1764|0
1632387960000|2021-09-23 09:06:00|1765.5|1764.5|1767|1765.5|1768|1766|1765.5|1764.5|571
1632388020000|2021-09-23 09:07:00|||||||||2
1632388090000|2021-09-23 09:08:10|||||||||11
1632388120000|2021-09-23 09:08:40|1767.5|1766|1769|1768.5|1770|1769|1767.5|1765.5|1541
1632388130000|2021-09-23 09:08:50|1768.5|1768|1768|1767|1768.5|1768|1768|1767|988
1632388140000|2021-09-23 09:09:00|1767.5|1766|1767.5|1766|1767.5|1766|1767|1766|219
1632388150000|2021-09-23 09:09:10|1767|1766.5|1767|1766|1767|1766.5|1767|1766|11
1632388160000|2021-09-23 09:09:20|1766.5|1765.5|1767.5|1766|1768|1766.5|1766.5|1765.5|531
1632388180000|2021-09-23 09:09:40|1767|1765.5|1767|1765.5|1767|1766|1766.5|1765.5|300
1632388200000|2021-09-23 09:10:00|1766.5||1766.5||1766.5||1766.5||0
1632388210000|2021-09-23 09:10:10|1767|1766|1767|1766|1767|1766|1767|1766|233
1632388240000|2021-09-23 09:10:40||1766.5||1766||1766.5||1766|496
1632388250000|2021-09-23 09:10:50|||||||||88
1632388270000|2021-09-23 09:11:10|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767|1766.5|216
1632388280000|2021-09-23 09:11:20|1768|1767|1768.5|1767|1769|1767.5|1768|1767|125
1632388290000|2021-09-23 09:11:30|1768||1768.5||1768.5||1768||0
1632388330000|2021-09-23 09:12:10||1767.5||1767.5||1767.5||1767.5|0
1632388350000|2021-09-23 09:12:30|1768|1767|1768|1767.5|1768|1767.5|1768|1766.5|58
1632388360000|2021-09-23 09:12:40|1768.5||1768.5||1768.5||1768.5||37
1632388410000|2021-09-23 09:13:30|1768||1768.5||1768.5||1768||0
1632388540000|2021-09-23 09:15:40|||||||||22
1632388690000|2021-09-23 09:18:10|1768|1767|1766.5|1765|1768|1767|1765.5|1764.5|1348
1632388700000|2021-09-23 09:18:20|1766||1766||1766||1766||0
1632388720000|2021-09-23 09:18:40|1765.5|1764.5|1763.5|1762.5|1765.5|1764.5|1763.5|1762.5|703
1632388730000|2021-09-23 09:18:50|1764|1763|1765.5|1764|1765.5|1764|1764|1762.5|910
1632388740000|2021-09-23 09:19:00||1764.5||1764.5||1764.5||1764.5|321
1632388770000|2021-09-23 09:19:30|1766|1765|1766|1765|1766|1765|1766|1765|75
1632388850000|2021-09-23 09:20:50|1766.5||1766.5||1766.5||1766.5||132
1632388860000|2021-09-23 09:21:00|1766||1766||1766||1766||9
1632388870000|2021-09-23 09:21:10|1766.5||1766.5||1766.5||1766.5||22
1632388900000|2021-09-23 09:21:40|1767|1765.5|1767.5|1766|1767.5|1767|1767|1765.5|756
1632388940000|2021-09-23 09:22:20|1767|1765.5|1766.5|1765.5|1767|1765.5|1766.5|1765.5|91
1632389030000|2021-09-23 09:23:50|||||||||117
1632389040000|2021-09-23 09:24:00|1766||1766.5||1766.5||1766||0
1632389150000|2021-09-23 09:25:50|1766||1766||1766||1766||0
1632389170000|2021-09-23 09:26:10||1765||1765.5||1765.5||1765|325
1632389210000|2021-09-23 09:26:50|||||||||28
1632389220000|2021-09-23 09:27:00|||||||||56
1632389250000|2021-09-23 09:27:30|1766.5|1766|1766.5|1766|1766.5|1766|1766.5|1766|11
1632389260000|2021-09-23 09:27:40|1767||1766.5||1767||1766.5||249
1632389270000|2021-09-23 09:27:50|1767|1766.5|1766.5|1766|1767|1766.5|1766.5|1766|239
1632389280000|2021-09-23 09:28:00|1767|1767|1767.5|1766.5|1767.5|1767|1767|1766.5|592
1632389320000|2021-09-23 09:28:40||1767||1766.5||1767||1766.5|582
1632389350000|2021-09-23 09:29:10|1767|1766|1766.5|1766|1767|1766.5|1766.5|1766|319
1632389360000|2021-09-23 09:29:20|||||||||30
1632389450000|2021-09-23 09:30:50|1767|1767|1767.5|1766.5|1768|1767|1767|1766.5|615
1632389460000|2021-09-23 09:31:00|1768|1767|1767.5|1766.5|1768|1767|1767.5|1766.5|123
1632389470000|2021-09-23 09:31:10|1767|1766|1765.5|1765|1767|1766|1765.5|1765|1806
1632389540000|2021-09-23 09:32:20|1765|1764.5|1764.5|1763.5|1765.5|1764.5|1764.5|1763.5|644
1632389550000|2021-09-23 09:32:30|1765|1764|1765|1764|1765|1764|1765|1764|0
1632389570000|2021-09-23 09:32:50|1765.5|1764.5|1765.5|1765|1765.5|1765|1765.5|1764|170
1632389580000|2021-09-23 09:33:00|||||||||16
1632389620000|2021-09-23 09:33:40|1766|1765.5|1767|1765.5|1767|1766|1766|1765.5|689
1632389680000|2021-09-23 09:34:40|1766.5||1766.5||1766.5||1766.5||0
1632389700000|2021-09-23 09:35:00|1767|1766|1767.5|1766.5|1767.5|1767|1766.5|1765.5|2453
1632389810000|2021-09-23 09:36:50|1768|1767|1768|1767|1768|1767|1768|1766.5|149
1632389820000|2021-09-23 09:37:00|1767.5|1766.5|1767.5|1766.5|1767.5|1767|1767.5|1766.5|267
1632389860000|2021-09-23 09:37:40|||||||||20
1632389870000|2021-09-23 09:37:50|1767|1766|1766.5|1765.5|1767|1766|1766|1765|764
1632389960000|2021-09-23 09:39:20|1766|1765|1766.5|1765|1766.5|1765|1766|1765|17
1632389980000|2021-09-23 09:39:40|1766||1766||1766||1766||0
1632390040000|2021-09-23 09:40:40|1766.5|1765.5|1766|1765.5|1766.5|1765.5|1766|1765|530
1632390110000|2021-09-23 09:41:50||1765||1765||1765||1765|0
1632390210000|2021-09-23 09:43:30|1766.5|1765.5|1766|1765.5|1766.5|1765.5|1766|1765.5|340
1632390330000|2021-09-23 09:45:30|1766.5|1766|1768|1766.5|1768|1766.5|1766.5|1766|1384
1632390360000|2021-09-23 09:46:00|||||||||3361
1632390410000|2021-09-23 09:46:50|1768.5|1767|1768|1767|1768.5|1767.5|1767|1766.5|1014
1632390420000|2021-09-23 09:47:00|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|125
1632390440000|2021-09-23 09:47:20|||||||||21
1632390500000|2021-09-23 09:48:20|1768|1767|1768|1767|1768.5|1767.5|1768|1767|485
1632390540000|2021-09-23 09:49:00|1767.5|1766.5|1766|1765|1768|1766.5|1766|1765|1523
1632390590000|2021-09-23 09:49:50||1765.5||1765.5||1765.5||1765.5|0
1632390610000|2021-09-23 09:50:10|1766.5||1766.5||1766.5||1766.5||6
1632390670000|2021-09-23 09:51:10|1766|1766|1766|1765|1766.5|1766|1765.5|1765|795
1632390740000|2021-09-23 09:52:20|||||||||428
1632390780000|2021-09-23 09:53:00|1765.5|1764.5|1766|1765|1766|1765|1765.5|1764.5|700
1632390800000|2021-09-23 09:53:20|||||||||80
1632390840000|2021-09-23 09:54:00|1766.5|1765.5|1767.5|1766|1768|1767|1766.5|1765.5|800
1632390850000|2021-09-23 09:54:10|||||||||1303
1632390900000|2021-09-23 09:55:00|||||||||1303
1632390910000|2021-09-23 09:55:10|||||||||5
1632390920000|2021-09-23 09:55:20|||||||||63
1632390950000|2021-09-23 09:55:50|||||||||429
1632391080000|2021-09-23 09:58:00|1767||1767||1767||1767||0
1632391090000|2021-09-23 09:58:10|1766.5|1765.5|1767.5|1766.5|1767.5|1766.5|1766.5|1765.5|2130
1632391100000|2021-09-23 09:58:20|1768|1767|1768|1766.5|1768.5|1767.5|1768|1766.5|925
1632391190000|2021-09-23 09:59:50|1767.5|1767|1768.5|1767|1768.5|1767.5|1767.5|1767|1042
1632391200000|2021-09-23 10:00:00||1767.5||1767.5||1767.5||1767.5|0
1632391220000|2021-09-23 10:00:20|1769|1768|1769|1768|1769|1768|1769|1767.5|392
1632391300000|2021-09-23 10:01:40|||||||||280
1632391340000|2021-09-23 10:02:20|||||||||173
1632391360000|2021-09-23 10:02:40|||||||||275
1632391370000|2021-09-23 10:02:50|1769.5|1768.5|1769|1768.5|1769.5|1768.5|1769|1768|161
1632391380000|2021-09-23 10:03:00|1769.5|1769|1768.5|1768|1771.5|1770|1768.5|1768|1481
1632391410000|2021-09-23 10:03:30|1768|1767.5|1767.5|1767|1768.5|1767.5|1767.5|1767|1418
1632391420000|2021-09-23 10:03:40|1768|1767.5|1769.5|1768.5|1770|1768.5|1767.5|1767|1537
1632391440000|2021-09-23 10:04:00|1769|1768|1768.5|1767.5|1769|1768|1768.5|1767.5|521
1632391480000|2021-09-23 10:04:40|||||||||18
1632391530000|2021-09-23 10:05:30|||||||||27
1632391540000|2021-09-23 10:05:40|1769|1768.5|1770|1769|1770|1769|1769|1768.5|429
1632391550000|2021-09-23 10:05:50|1770.5|1769.5|1771|1769.5|1771|1769.5|1770.5|1769|302
1632391560000|2021-09-23 10:06:00|1770.5||1771||1771||1770.5||0
1632391630000|2021-09-23 10:07:10|1770.5||1770.5||1770.5||1770.5||0
1632391660000|2021-09-23 10:07:40||1769||1769.5||1769.5||1769|0
1632391670000|2021-09-23 10:07:50|1771|1770|1770.5|1769.5|1771|1770|1770.5|1769.5|197
1632391680000|2021-09-23 10:08:00|||||||||56
1632391690000|2021-09-23 10:08:10|1771|1770|1771|1770|1771.5|1770|1771|1770|236
1632391710000|2021-09-23 10:08:30|1771.5||1771.5||1771.5||1771.5||0
1632391740000|2021-09-23 10:09:00|1771||1771||1771||1771||9
1632391750000|2021-09-23 10:09:10|1771.5|1770.5|1772.5|1771|1772.5|1771|1771.5|1770.5|0
1632391760000|2021-09-23 10:09:20|1772||1772.5||1772.5||1772||310
1632391770000|2021-09-23 10:09:30|1773|1771.5|1772|1771|1773|1772|1772|1771|80
1632391840000|2021-09-23 10:10:40|1772.5|1771.5|1774.5|1773|1774.5|1773|1772.5|1771.5|208
1632391850000|2021-09-23 10:10:50|1774|1772.5|1770.5|1769.5|1774|1772.5|1770.5|1769.5|4081
1632391860000|2021-09-23 10:11:00|1771.5|1770|1772|1770.5|1772|1771|1771|1770|478
1632391870000|2021-09-23 10:11:10|1771.5|1770|1771.5|1770|1771.5|1770|1771.5|1770|0
1632391880000|2021-09-23 10:11:20|1771|1769.5|1771.5|1770.5|1771.5|1770.5|1771|1769.5|65
1632391890000|2021-09-23 10:11:30|1772|1771|1773|1772|1773.5|1772|1771.5|1771|847
1632391900000|2021-09-23 10:11:40|1772.5|1771.5|1771.5|1770.5|1773|1771.5|1771.5|1770.5|364
1632391910000|2021-09-23 10:11:50|1771|1770|1771.5|1770|1771.5|1770|1771|1770|157
1632391930000|2021-09-23 10:12:10|||||||||82
1632391960000|2021-09-23 10:12:40|1771|1769.5|1771|1770|1771.5|1770|1770|1769.5|2508
1632391970000|2021-09-23 10:12:50|1771.5|1770.5|1769.5|1768|1771.5|1770.5|1769|1768|1994
1632391980000|2021-09-23 10:13:00|1770.5|1768.5|1771|1769.5|1771|1769.5|1770.5|1768.5|157
1632391990000|2021-09-23 10:13:10|1770.5|1769|1770.5|1769|1770.5|1769|1770.5|1769|0
1632392000000|2021-09-23 10:13:20|1770|1768.5|1770.5|1768.5|1771|1769.5|1769|1768.5|2246
1632392010000|2021-09-23 10:13:30|1770|1768|1769|1767.5|1770|1768|1769|1767|301
1632392020000|2021-09-23 10:13:40||1767||1767||1767.5||1767|0
1632392030000|2021-09-23 10:13:50||1767.5||1767.5||1767.5||1767|0
1632392040000|2021-09-23 10:14:00|1769.5|1768.5|1771.5|1770|1772.5|1770.5|1769.5|1768.5|442
1632392050000|2021-09-23 10:14:10|1771|1769.5|1770.5|1769|1771|1769.5|1770.5|1769|117
1632392070000|2021-09-23 10:14:30|1771|1769.5|1772.5|1770.5|1772.5|1770.5|1770.5|1769|60
1632392080000|2021-09-23 10:14:40||1771||1771||1771||1771|0
1632392110000|2021-09-23 10:15:10|1773|1771.5|1774|1772|1774.5|1772.5|1773|1771.5|419
1632392120000|2021-09-23 10:15:20|1773.5|1772.5|1773.5|1772|1773.5|1772.5|1773.5|1772|114
1632392130000|2021-09-23 10:15:30|1772.5|1771.5|1773|1771|1773|1771.5|1772.5|1771|136
1632392160000|2021-09-23 10:16:00||1771.5||1771||1771.5||1771|0
1632392190000|2021-09-23 10:16:30|1774|1771.5|1775|1773.5|1775|1773.5|1774|1771.5|437
1632392200000|2021-09-23 10:16:40|1774.5|1773|1774.5|1773|1774.5|1773|1774.5|1773|11025
1632392260000|2021-09-23 10:17:40|1775|1773.5|1775.5|1773.5|1775.5|1774|1775|1773.5|312
1632392280000|2021-09-23 10:18:00|1776|1774|1776|1774.5|1776|1775|1776|1774|391
1632392340000|2021-09-23 10:19:00|1775.5|1774|1772.5|1770.5|1775.5|1774|1772.5|1770.5|2271
1632392350000|2021-09-23 10:19:10||1771||1771||1771||1771|0
1632392360000|2021-09-23 10:19:20||1770.5||1770.5||1770.5||1770.5|0
1632392370000|2021-09-23 10:19:30||1771||1771||1771||1771|0
1632392380000|2021-09-23 10:19:40|1772|1770.5|1772|1770.5|1772|1770.5|1772|1770.5|0
1632392400000|2021-09-23 10:20:00|1771.5|1770|1770|1768.5|1771.5|1770|1769.5|1768.5|4249
1632392410000|2021-09-23 10:20:10|1769.5|1768|1769.5|1767.5|1769.5|1768|1769|1767.5|74
1632392440000|2021-09-23 10:20:40||1768||1768||1768||1768|0
1632392450000|2021-09-23 10:20:50|1769|1767.5|1769.5|1768|1769.5|1768|1768.5|1767.5|1761
1632392470000|2021-09-23 10:21:10|1770|1768.5|1769.5|1768|1770|1769|1769.5|1768|166
1632392540000|2021-09-23 10:22:20|1770|1769|1770|1769|1771|1770|1770|1768|3244
1632392550000|2021-09-23 10:22:30|||||||||82
1632392560000|2021-09-23 10:22:40|||||||||41
1632392690000|2021-09-23 10:24:50|||||||||27
1632392770000|2021-09-23 10:26:10|||||||||202
1632392860000|2021-09-23 10:27:40|1770.5|1769.5|1770|1769|1770.5|1769.5|1770|1769|325
1632392870000|2021-09-23 10:27:50|1770.5|1769.5|1770.5|1769|1770.5|1769.5|1770.5|1769|2109
1632392920000|2021-09-23 10:28:40|1771|1769.5|1770|1769|1771|1770|1770|1769|15312
1632392930000|2021-09-23 10:28:50|1770.5|1769.5|1770.5|1770|1771|1770|1770|1769.5|2512
1632392940000|2021-09-23 10:29:00|1771|1769.5|1773|1772.5|1773|1772.5|1770|1769.5|36706
1632392950000|2021-09-23 10:29:10|1773.5|1773|1772.5|1771.5|1775|1773.5|1772.5|1771.5|3527
1632393000000|2021-09-23 10:30:00|1773|1772|1773|1772|1774|1773|1773|1772|570
1632393020000|2021-09-23 10:30:20|1773.5|1772.5|1773.5|1773|1773.5|1773|1773.5|1772.5|79
1632393030000|2021-09-23 10:30:30|1774||1774||1774||1774||79
1632393060000|2021-09-23 10:31:00|1774.5|1773.5|1776|1775.5|1776|1775.5|1774.5|1773|1365
1632393070000|2021-09-23 10:31:10|1776.5|1776|1777.5|1776.5|1778|1776.5|1776.5|1775.5|357
1632393160000|2021-09-23 10:32:40|1777|1776|1776.5|1775.5|1777|1776|1776|1775.5|1013
1632393240000|2021-09-23 10:34:00|1776|1775|1777|1775.5|1777|1776.5|1776|1775|1265
1632393250000|2021-09-23 10:34:10||1776||1776||1776||1776|0
1632393290000|2021-09-23 10:34:50|1776.5|1775.5|1774.5|1772.5|1777|1775.5|1774.5|1772.5|2004
1632393300000|2021-09-23 10:35:00||1773||1773||1773||1773|29
1632393310000|2021-09-23 10:35:10||1772.5||1772.5||1772.5||1772.5|0
1632393320000|2021-09-23 10:35:20||1773||1773||1773||1773|0
1632393330000|2021-09-23 10:35:30|||||||||22
1632393340000|2021-09-23 10:35:40||1772.5||1772.5||1772.5||1772.5|0
1632393350000|2021-09-23 10:35:50|1774|1772|1773.5|1772|1774|1772|1773.5|1772|0
1632393390000|2021-09-23 10:36:30|||||||||259
1632393400000|2021-09-23 10:36:40|1773|1771.5|1772|1771|1773|1772|1771.5|1770.5|833
1632393470000|2021-09-23 10:37:50|1771.5|1770.5|1771|1770.5|1771.5|1771|1771|1770|361
1632393500000|2021-09-23 10:38:20|1770.5|1770|1770|1769.5|1770.5|1770|1770|1769|773
1632393520000|2021-09-23 10:38:40|1771|1770|1771|1770|1771|1770|1770.5|1770|580
1632393550000|2021-09-23 10:39:10|1771.5|1770.5|1772|1771|1772|1771|1771.5|1770|537
1632393620000|2021-09-23 10:40:20|||||||||282
1632393700000|2021-09-23 10:41:40|||||||||61
1632393720000|2021-09-23 10:42:00|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|275
1632393730000|2021-09-23 10:42:10|1771|1770|1770.5|1769|1771|1770.5|1770.5|1769|1241
1632393750000|2021-09-23 10:42:30|1770|1768.5|1768|1767|1770|1768.5|1768|1767|719
1632393760000|2021-09-23 10:42:40|1768.5|1767.5|1770.5|1768.5|1770.5|1768.5|1768.5|1767.5|136
1632393770000|2021-09-23 10:42:50||1769||1769||1769||1769|0
1632393790000|2021-09-23 10:43:10||1769.5||1769.5||1769.5||1769.5|0
1632393900000|2021-09-23 10:45:00|1770|1769|1770.5|1769.5|1771|1769.5|1769.5|1768.5|1853
1632393910000|2021-09-23 10:45:10|1770||1770.5||1770.5||1770||0
1632393920000|2021-09-23 10:45:20|1771|1770|1771|1770|1771|1770|1770.5|1769.5|0
1632393940000|2021-09-23 10:45:40||1769.5||1769.5||1769.5||1769.5|0
1632393950000|2021-09-23 10:45:50||1770||1770||1770||1770|0
1632393960000|2021-09-23 10:46:00||1769.5||1769.5||1769.5||1769.5|0
1632393970000|2021-09-23 10:46:10|1771.5|1770|1772.5|1770.5|1772.5|1771|1771.5|1770|205
1632393980000|2021-09-23 10:46:20|1772||1772||1772||1772||0
1632393990000|2021-09-23 10:46:30|1771.5|1770|1771.5|1770|1771.5|1770|1771.5|1770|0
1632394060000|2021-09-23 10:47:40|1771|1770.5|1771|1769.5|1771|1770.5|1771|1769.5|0
1632394090000|2021-09-23 10:48:10|1771.5|1770|1771|1769.5|1771.5|1770|1771|1769.5|0
1632394150000|2021-09-23 10:49:10|1770.5||1770.5||1770.5||1770.5||0
1632394180000|2021-09-23 10:49:40|1770|1769|1770.5|1769.5|1770.5|1769.5|1769.5|1768.5|563
1632394210000|2021-09-23 10:50:10|||||||||23
1632394250000|2021-09-23 10:50:50|1770|1769|1768.5|1767|1771|1769|1768.5|1767|974
1632394260000|2021-09-23 10:51:00||1767.5||1767||1767.5||1767|0
1632394270000|2021-09-23 10:51:10||1767.5||1767||1767.5||1767|0
1632394280000|2021-09-23 10:51:20||1767.5||1767.5||1767.5||1767.5|9
1632394290000|2021-09-23 10:51:30||1767||1767.5||1767.5||1767|3
1632394340000|2021-09-23 10:52:20|1769|1768|1769.5|1768|1770|1769|1769|1768|435
1632394450000|2021-09-23 10:54:10||1768.5||1768.5||1768.5||1768.5|0
1632394460000|2021-09-23 10:54:20|1770|1769|1771|1769.5|1771|1769.5|1769.5|1768.5|137
1632394560000|2021-09-23 10:56:00|1771.5|1770|1772.5|1771.5|1773.5|1772|1771|1770|2613
1632394570000|2021-09-23 10:56:10|1773||1773||1773||1773||4
1632394580000|2021-09-23 10:56:20|1772.5||1772.5||1772.5||1772.5||74
1632394590000|2021-09-23 10:56:30|1772||1772||1772||1772||244
1632394600000|2021-09-23 10:56:40|1772.5||1772.5||1772.5||1772.5||51
1632394610000|2021-09-23 10:56:50|1773|1772|1773|1772|1773|1772|1773|1772|299
1632394620000|2021-09-23 10:57:00|1772.5||1773||1773||1772.5||66
1632394700000|2021-09-23 10:58:20|||||||||14
1632394710000|2021-09-23 10:58:30|1772.5||1772.5||1772.5||1772.5||46
1632394720000|2021-09-23 10:58:40|1773||1773||1773||1773||94
1632394730000|2021-09-23 10:58:50|||||||||34
1632394740000|2021-09-23 10:59:00|||||||||121
1632394750000|2021-09-23 10:59:10|||||||||48
1632394760000|2021-09-23 10:59:20|||||||||1
1632394770000|2021-09-23 10:59:30|||||||||180
1632394780000|2021-09-23 10:59:40|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|246
1632394790000|2021-09-23 10:59:50|1773|1772|1772.5|1771.5|1773|1772|1772|1771.5|1850
1632394830000|2021-09-23 11:00:30|||||||||70
1632394860000|2021-09-23 11:01:00|1772|1771|1772|1771|1772|1771|1772|1771|33
1632394880000|2021-09-23 11:01:20|1772.5||1772.5||1772.5||1772.5||0
1632394960000|2021-09-23 11:02:40|1772|1770.5|1770.5|1769.5|1772|1771.5|1770|1769.5|3198
1632394970000|2021-09-23 11:02:50|1771|1770|1771|1770|1771|1770|1771|1770|22
1632394980000|2021-09-23 11:03:00|||||||||28
1632394990000|2021-09-23 11:03:10|1770.5|1769.5|1771|1769.5|1771|1769.5|1770.5|1769.5|2
1632395000000|2021-09-23 11:03:20|1770.5||1770.5||1770.5||1770.5||69
1632395010000|2021-09-23 11:03:30|||||||||228
1632395120000|2021-09-23 11:05:20|1770|1769|1770|1769.5|1770|1769.5|1769.5|1768.5|858
1632395130000|2021-09-23 11:05:30||1769||1769.5||1769.5||1769|242
1632395140000|2021-09-23 11:05:40|1770.5|1770|1771|1770|1771|1770|1770.5|1769.5|295
1632395160000|2021-09-23 11:06:00|||||||||110
1632395220000|2021-09-23 11:07:00|||||||||373
1632395240000|2021-09-23 11:07:20|1770.5||1770.5||1770.5||1770.5||0
1632395250000|2021-09-23 11:07:30|1770|1769.5|1770.5|1769|1770.5|1769.5|1769.5|1768.5|1040
1632395260000|2021-09-23 11:07:40|1770|1768.5|1770.5|1769|1770.5|1769|1770|1768.5|0
1632395390000|2021-09-23 11:09:50|1770|1768.5|1770|1768.5|1770|1768.5|1769.5|1768.5|784
1632395400000|2021-09-23 11:10:00||1768||1768||1768||1768|0
1632395410000|2021-09-23 11:10:10|1769.5||1769.5||1769.5||1769.5||0
1632395420000|2021-09-23 11:10:20|||||||||181
1632395450000|2021-09-23 11:10:50|||||||||110
1632395460000|2021-09-23 11:11:00|1769|1767.5|1766.5|1765|1769.5|1767.5|1766.5|1764.5|1659
1632395500000|2021-09-23 11:11:40||1765.5||1765||1765.5||1765|0
1632395510000|2021-09-23 11:11:50||1764.5||1764.5||1764.5||1764.5|0
1632395520000|2021-09-23 11:12:00||1765||1765.5||1765.5||1765|0
1632395540000|2021-09-23 11:12:20||1765||1765||1765||1765|0
1632395570000|2021-09-23 11:12:50|||||||||3
1632395600000|2021-09-23 11:13:20|||||||||19
1632395660000|2021-09-23 11:14:20|1767|1765.5|1768|1767|1769|1767.5|1767|1765|1649
1632395670000|2021-09-23 11:14:30|||||||||44
1632395730000|2021-09-23 11:15:30|||||||||12
1632395760000|2021-09-23 11:16:00|1767.5|1766.5|1767.5|1766.5|1768|1766.5|1767.5|1766.5|519
1632395790000|2021-09-23 11:16:30|1768|1767|1768|1767.5|1768|1767.5|1768|1767|34
1632395800000|2021-09-23 11:16:40|||||||||47
1632395820000|2021-09-23 11:17:00|||||||||32
1632395840000|2021-09-23 11:17:20|||||||||55
1632395860000|2021-09-23 11:17:40|||||||||65
1632395890000|2021-09-23 11:18:10|||||||||33
1632395900000|2021-09-23 11:18:20|||||||||176
1632395910000|2021-09-23 11:18:30|1768.5|1767|1769.5|1768|1769.5|1768.5|1768.5|1767|1467
1632395920000|2021-09-23 11:18:40|1770|1768.5|1770.5|1769|1771|1769.5|1769.5|1768.5|979
1632395950000|2021-09-23 11:19:10|1771|1769.5|1771|1770|1771|1770|1771|1769.5|284
1632395960000|2021-09-23 11:19:20|||||||||58
1632395970000|2021-09-23 11:19:30|1772|1770.5|1770.5|1770|1772|1770.5|1770.5|1770|181
1632395980000|2021-09-23 11:19:40|1771||1771||1771||1771||28
1632396020000|2021-09-23 11:20:20|1770.5|1769.5|1769.5|1768.5|1771|1769.5|1769.5|1768.5|2294
1632396140000|2021-09-23 11:22:20|1769||1769.5||1769.5||1769||39
1632396150000|2021-09-23 11:22:30|1769||1769||1769||1769||77
1632396190000|2021-09-23 11:23:10|1769.5|1769|1770.5|1769.5|1770.5|1769.5|1769.5|1769|176
1632396200000|2021-09-23 11:23:20|1771|1769|1770|1769|1771|1769|1770|1768.5|276
1632396230000|2021-09-23 11:23:50|||||||||115
1632396280000|2021-09-23 11:24:40|1769.5||1770||1770||1769.5||80
1632396300000|2021-09-23 11:25:00|1770.5|1769.5|1771.5|1770.5|1771.5|1770.5|1770.5|1769.5|366
1632396330000|2021-09-23 11:25:30|||||||||20
1632396340000|2021-09-23 11:25:40|1771||1771.5||1771.5||1771||121
1632396450000|2021-09-23 11:27:30|1771||1771||1771||1771||75
1632396490000|2021-09-23 11:28:10|||||||||64
1632396500000|2021-09-23 11:28:20|||||||||100
1632396540000|2021-09-23 11:29:00|1770.5|1770|1770.5|1769.5|1770.5|1770|1770.5|1769.5|994
1632396560000|2021-09-23 11:29:20|||||||||224
1632396590000|2021-09-23 11:29:50|||||||||89
1632396600000|2021-09-23 11:30:00|1770|1769|1769.5|1769|1770|1769|1769.5|1769|362
1632396630000|2021-09-23 11:30:30|1770|1769.5|1770|1769|1770|1769.5|1769.5|1769|542
1632396770000|2021-09-23 11:32:50||1769.5||1769||1769.5||1769|225
1632396810000|2021-09-23 11:33:30||1769.5||1769.5||1769.5||1769.5|0
1632396820000|2021-09-23 11:33:40||1769||1769||1769.5||1769|0
1632396830000|2021-09-23 11:33:50|1769.5|1769.5|1770|1769|1770|1769.5|1769.5|1769|333
1632396840000|2021-09-23 11:34:00|1769.5||1769.5||1769.5||1769.5||0
1632396860000|2021-09-23 11:34:20|||||||||951
1632396950000|2021-09-23 11:35:50|1770|1769.5|1770|1769.5|1770|1769.5|1770|1769|216
1632396960000|2021-09-23 11:36:00|1770.5|1769|1770|1769|1771.5|1771|1770|1769|4027
1632396970000|2021-09-23 11:36:10|1769.5|1768.5|1770.5|1769|1770.5|1770|1769|1768.5|1324
1632397030000|2021-09-23 11:37:10|1770|1768.5|1769|1768|1770|1768.5|1769|1768|1196
1632397040000|2021-09-23 11:37:20|1769.5||1769.5||1769.5||1769.5||0
1632397050000|2021-09-23 11:37:30|1770|1768.5|1770|1768.5|1770.5|1768.5|1769.5|1768.5|125
1632397080000|2021-09-23 11:38:00|1769.5||1769.5||1769.5||1769.5||0
1632397250000|2021-09-23 11:40:50|1770|1769|1770.5|1769.5|1770.5|1770|1770|1769|779
1632397310000|2021-09-23 11:41:50|||||||||100
1632397400000|2021-09-23 11:43:20||1770||1770||1770||1770|18
1632397410000|2021-09-23 11:43:30|1770|1769.5|1771|1770.5|1771|1770.5|1770|1769.5|1180
1632397420000|2021-09-23 11:43:40|1770.5|1770|1770.5|1770|1770.5|1770|1770|1769|3723
1632397430000|2021-09-23 11:43:50|1771|1770.5|1771|1770|1771.5|1771|1770.5|1770|1690
1632397450000|2021-09-23 11:44:10|1771.5||1771.5||1771.5||1771.5||0
1632397460000|2021-09-23 11:44:20|1771||1771||1771||1771||0
1632397490000|2021-09-23 11:44:50|1771.5||1771.5||1771.5||1771.5||0
1632397530000|2021-09-23 11:45:30|1771||1771||1771||1771||0
1632397580000|2021-09-23 11:46:20|||||||||18
1632397630000|2021-09-23 11:47:10|1770.5|1769.5|1770|1769|1770.5|1769.5|1769.5|1768.5|1021
1632397650000|2021-09-23 11:47:30|||||||||6
1632397720000|2021-09-23 11:48:40|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|365
1632397750000|2021-09-23 11:49:10|1771|1770|1771|1770|1771.5|1770|1771|1770|213
1632397810000|2021-09-23 11:50:10|||||||||175
1632397830000|2021-09-23 11:50:30|1770.5||1770.5||1770.5||1770.5||0
1632397850000|2021-09-23 11:50:50|||||||||474
1632397930000|2021-09-23 11:52:10|||||||||58
1632397980000|2021-09-23 11:53:00|1770|1769.5|1769.5|1769|1770|1769.5|1769.5|1768.5|1145
1632398000000|2021-09-23 11:53:20|1769|1768.5|1769.5|1768.5|1769.5|1769|1769|1768.5|841
1632398010000|2021-09-23 11:53:30|||||||||20
1632398090000|2021-09-23 11:54:50|1770|1769|1770|1769|1771|1769.5|1770|1769|594
1632398140000|2021-09-23 11:55:40|||||||||44
1632398200000|2021-09-23 11:56:40|1769.5|1768.5|1769.5|1768.5|1769.5|1769|1769|1768.5|937
1632398210000|2021-09-23 11:56:50|||||||||147
1632398220000|2021-09-23 11:57:00|1769|1769|1769|1768.5|1769|1769|1769|1768.5|209
1632398250000|2021-09-23 11:57:30||1768||1768.5||1768.5||1768|273
1632398290000|2021-09-23 11:58:10|1768.5|1768|1769|1768|1769|1768.5|1768.5|1768|398
1632398340000|2021-09-23 11:59:00|||||||||4
1632398430000|2021-09-23 12:00:30|1768.5||1768.5||1768.5||1768.5||2
1632398440000|2021-09-23 12:00:40|1768|1767.5|1767.5|1767|1768|1767.5|1767.5|1767|1958
1632398450000|2021-09-23 12:00:50|1768|1767.5|1768.5|1767.5|1769|1767.5|1768|1767|1334
1632398460000|2021-09-23 12:01:00|||||||||156
1632398500000|2021-09-23 12:01:40||1768||1767.5||1768||1767.5|0
1632398580000|2021-09-23 12:03:00|1768|1767|1768|1767|1768|1767|1768|1767|52
1632398640000|2021-09-23 12:04:00|1767.5|1767.5|1768.5|1767.5|1768.5|1767.5|1767.5|1767.5|1561
1632398650000|2021-09-23 12:04:10|1769|1768|1768.5|1768|1769|1768.5|1768.5|1768|293
1632398660000|2021-09-23 12:04:20|||||||||29
1632398670000|2021-09-23 12:04:30|1768|1767.5|1768.5|1767.5|1768.5|1767.5|1767.5|1767|1024
1632398690000|2021-09-23 12:04:50|1768|1768|1769|1768|1769|1768|1768|1768|610
1632398740000|2021-09-23 12:05:40|||||||||3
1632398770000|2021-09-23 12:06:10|1768.5|1767.5|1768|1767.5|1768.5|1768|1767.5|1767|1388
1632398820000|2021-09-23 12:07:00|||||||||9811
1632398830000|2021-09-23 12:07:10|1768.5|1767|1769|1767.5|1769|1768|1768.5|1767|246
1632398850000|2021-09-23 12:07:30|||||||||51
1632398860000|2021-09-23 12:07:40||1768||1768||1768||1768|0
1632398910000|2021-09-23 12:08:30|1769.5|1768.5|1769.5|1768|1769.5|1769|1769.5|1768|729
1632398930000|2021-09-23 12:08:50||1768.5||1768.5||1768.5||1768.5|0
1632398970000|2021-09-23 12:09:30|1770|1769|1770|1769|1770|1769.5|1770|1769|202
1632399060000|2021-09-23 12:11:00|1770.5|1769.5|1771|1769.5|1771|1769.5|1770.5|1769.5|388
1632399180000|2021-09-23 12:13:00|1771.5|1770|1771|1769.5|1771.5|1770.5|1771|1769.5|979
1632399200000|2021-09-23 12:13:20|||||||||24
1632399210000|2021-09-23 12:13:30|1770.5||1770.5||1770.5||1770.5||0
1632399250000|2021-09-23 12:14:10|1770|1769|1770|1769|1770.5|1769.5|1770|1769|434
1632399300000|2021-09-23 12:15:00|1770.5|1769.5|1770|1769|1770.5|1770|1770|1769|504
1632399350000|2021-09-23 12:15:50|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|310
1632399430000|2021-09-23 12:17:10||1770||1770||1770||1770|55
1632399440000|2021-09-23 12:17:20|1771|1770.5|1771.5|1770.5|1771.5|1770.5|1771|1770.5|250
1632399450000|2021-09-23 12:17:30|||||||||38
1632399490000|2021-09-23 12:18:10|1771|1770|1769.5|1769|1771|1770|1769.5|1769|1475
1632399500000|2021-09-23 12:18:20|1769|1768.5|1769|1768|1769|1768.5|1768.5|1767.5|536
1632399530000|2021-09-23 12:18:50|1768.5|1767.5|1768|1767|1768.5|1767.5|1767.5|1766.5|401
1632399540000|2021-09-23 12:19:00|1768.5|1767.5|1768|1767|1768.5|1767.5|1768|1767|154
1632399550000|2021-09-23 12:19:10|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|0
1632399590000|2021-09-23 12:19:50|1769|1768|1769|1768|1769|1768|1769|1768|325
1632399640000|2021-09-23 12:20:40||1767.5||1767.5||1767.5||1767.5|0
1632399670000|2021-09-23 12:21:10||1768||1768||1768||1768|58
1632399740000|2021-09-23 12:22:20|1769.5|1768.5|1770|1769|1770|1769|1769.5|1768|1381
1632399750000|2021-09-23 12:22:30|||||||||22
1632399760000|2021-09-23 12:22:40|1769.5|1768.5|1768.5|1768|1769.5|1768.5|1768.5|1768|596
1632399780000|2021-09-23 12:23:00|1769||1769||1769||1769||44
1632399800000|2021-09-23 12:23:20|1768.5|1767.5|1768|1767|1768.5|1767.5|1768|1767|600
1632399860000|2021-09-23 12:24:20|1768.5||1768.5||1768.5||1768.5||1
1632399870000|2021-09-23 12:24:30|1768||1768||1768||1768||0
1632399950000|2021-09-23 12:25:50|1767.5||1767.5||1767.5||1767.5||0
1632399960000|2021-09-23 12:26:00|1768|1767.5|1768|1767.5|1768|1767.5|1768|1767.5|43
1632400050000|2021-09-23 12:27:30|||||||||2
1632400100000|2021-09-23 12:28:20|||||||||415
1632400120000|2021-09-23 12:28:40|1767.5|1767|1768|1767|1768|1767|1767.5|1767|308
1632400190000|2021-09-23 12:29:50|1767.5|1766.5|1768|1767|1768|1767|1767.5|1766.5|347
1632400210000|2021-09-23 12:30:10|||||||||530
1632400220000|2021-09-23 12:30:20||1767.5||1767.5||1767.5||1767.5|0
1632400230000|2021-09-23 12:30:30||1767||1767||1767||1767|1
1632400240000|2021-09-23 12:30:40|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|119
1632400250000|2021-09-23 12:30:50||1768||1768||1768||1768|0
1632400270000|2021-09-23 12:31:10|1769|1767.5|1769|1767.5|1769.5|1768.5|1769|1767.5|548
1632400400000|2021-09-23 12:33:20||1768||1768||1768||1768|0
1632400440000|2021-09-23 12:34:00|||||||||142
1632400450000|2021-09-23 12:34:10||1767.5||1767.5||1767.5||1767.5|0
1632400470000|2021-09-23 12:34:30|1768.5||1768.5||1768.5||1768.5||0
1632400480000|2021-09-23 12:34:40|1769|1768|1769|1767.5|1769|1768|1769|1767.5|184
1632400500000|2021-09-23 12:35:00|1768.5||1768.5||1768.5||1768.5||0
1632400530000|2021-09-23 12:35:30|1769|1768|1769|1768|1769|1768.5|1769|1768|130
1632400560000|2021-09-23 12:36:00|1768.5|1767.5|1769|1768|1769|1768|1768|1767.5|2373
1632400580000|2021-09-23 12:36:20|1769.5|1768.5|1769|1768|1769.5|1768.5|1769|1768|707
1632400600000|2021-09-23 12:36:40||1768.5||1768.5||1768.5||1768.5|0
1632400660000|2021-09-23 12:37:40|1769.5|1768|1769.5|1769|1769.5|1769|1769|1768|1178
1632400710000|2021-09-23 12:38:30|1769|1768.5|1768.5|1768|1769|1768.5|1768.5|1768|1974
1632400730000|2021-09-23 12:38:50|1769|1768.5|1769|1768|1769|1768.5|1768.5|1768|600
1632400800000|2021-09-23 12:40:00|1768.5||1768.5||1769||1768.5||625
1632400860000|2021-09-23 12:41:00|1769|1768.5|1769.5|1769|1769.5|1769|1769|1768.5|782
1632400880000|2021-09-23 12:41:20|||||||||45
1632400940000|2021-09-23 12:42:20|1769|1768.5|1769.5|1768|1769.5|1768.5|1768.5|1768|1893
1632400950000|2021-09-23 12:42:30|1769||1769||1769||1769||0
1632400960000|2021-09-23 12:42:40|1768.5|1767.5|1768.5|1767.5|1768.5|1768|1768.5|1767.5|535
1632400970000|2021-09-23 12:42:50|1768|1768|1768|1767|1768|1768|1767.5|1767|308
1632401060000|2021-09-23 12:44:20|||||||||1
1632401100000|2021-09-23 12:45:00|||||||||17
1632401160000|2021-09-23 12:46:00|||||||||128
1632401220000|2021-09-23 12:47:00|1768.5|1767.5|1768|1767|1768.5|1767.5|1768|1767|379
1632401230000|2021-09-23 12:47:10|1768.5|1767.5|1768.5|1768|1768.5|1768|1768.5|1767.5|77
1632401270000|2021-09-23 12:47:50|||||||||206
1632401290000|2021-09-23 12:48:10|1768|1767.5|1768.5|1767.5|1768.5|1767.5|1768|1767.5|158
1632401300000|2021-09-23 12:48:20|1768||1768||1768||1768||0
1632401330000|2021-09-23 12:48:50|||||||||194
1632401340000|2021-09-23 12:49:00|||||||||230
1632401350000|2021-09-23 12:49:10|1767.5|1767|1768|1767|1768|1767|1767.5|1767|1371
1632401390000|2021-09-23 12:49:50|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|754
1632401420000|2021-09-23 12:50:20||1767||1767||1767||1767|0
1632401440000|2021-09-23 12:50:40||1767.5||1767.5||1767.5||1767.5|0
1632401460000|2021-09-23 12:51:00|1768|1767|1767|1766.5|1768|1767|1767|1766.5|1959
1632401470000|2021-09-23 12:51:10|||||||||56
1632401490000|2021-09-23 12:51:30|1767.5|1767|1768|1767|1768|1767|1767.5|1767|152
1632401510000|2021-09-23 12:51:50|||||||||110
1632401520000|2021-09-23 12:52:00|1768.5|1767.5|1768|1767.5|1768.5|1767.5|1768|1767.5|237
1632401580000|2021-09-23 12:53:00|1768.5|1767|1768|1767|1768.5|1767|1768|1767|661
1632401610000|2021-09-23 12:53:30|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767|1766.5|554
1632401640000|2021-09-23 12:54:00||1767||1767||1767||1767|0
1632401660000|2021-09-23 12:54:20|1768|1766.5|1768|1767.5|1768|1767.5|1768|1766.5|340
1632401680000|2021-09-23 12:54:40|1767.5|1767|1767.5|1767|1767.5|1767|1767.5|1767|948
1632401690000|2021-09-23 12:54:50|1768|1767.5|1768|1767.5|1768|1767.5|1768|1767.5|8
1632401700000|2021-09-23 12:55:00|||||||||187
1632401710000|2021-09-23 12:55:10||1767||1767||1767||1767|143
1632401790000|2021-09-23 12:56:30|||||||||120
1632401810000|2021-09-23 12:56:50|||||||||144
1632401920000|2021-09-23 12:58:40|1767.5|1767.5|1768.5|1767.5|1768.5|1767.5|1767.5|1767|192
1632401930000|2021-09-23 12:58:50||1768||1768||1768||1768|110
1632401940000|2021-09-23 12:59:00|1768|1767.5|1768.5|1767.5|1768.5|1768|1768|1767.5|514
1632401950000|2021-09-23 12:59:10|1768||1768.5||1768.5||1768||0
1632401970000|2021-09-23 12:59:30|1768||1768||1768||1768||0
1632401990000|2021-09-23 12:59:50|1768.5||1768.5||1768.5||1768.5||34
1632402000000|2021-09-23 13:00:00|||||||||142
1632402020000|2021-09-23 13:00:20|||||||||27
1632402030000|2021-09-23 13:00:30|1769|1768|1768.5|1768|1769|1768|1768.5|1768|220
1632402040000|2021-09-23 13:00:40||1767.5||1767.5||1767.5||1767.5|0
1632402050000|2021-09-23 13:00:50||1768||1768||1768||1768|0
1632402100000|2021-09-23 13:01:40|||||||||175
1632402120000|2021-09-23 13:02:00|1768|1767.5|1768.5|1767.5|1768.5|1767.5|1768|1767.5|180
1632402160000|2021-09-23 13:02:40|1769|1768|1769|1768|1769|1768.5|1769|1768|487
1632402180000|2021-09-23 13:03:00|||||||||585
1632402210000|2021-09-23 13:03:30|||||||||152
1632402240000|2021-09-23 13:04:00||1767.5||1768||1768||1767.5|0
1632402250000|2021-09-23 13:04:10|1768.5|1767.5|1768|1767.5|1768.5|1767.5|1768|1767.5|1563
1632402340000|2021-09-23 13:05:40|1767.5|1767|1767.5|1767|1767.5|1767|1767.5|1767|1700
1632402360000|2021-09-23 13:06:00|||||||||852
1632402380000|2021-09-23 13:06:20|1767|1766.5|1767|1766|1767|1766.5|1766.5|1766|642
1632402390000|2021-09-23 13:06:30|1766.5||1766.5||1766.5||1766.5||0
1632402420000|2021-09-23 13:07:00|1767|1766.5|1766.5|1766|1767|1766.5|1766.5|1766|103
1632402440000|2021-09-23 13:07:20|||||||||1017
1632402450000|2021-09-23 13:07:30|||||||||114
1632402480000|2021-09-23 13:08:00|||||||||124
1632402500000|2021-09-23 13:08:20||1765.5||1766||1766||1765.5|712
1632402510000|2021-09-23 13:08:30|1767|1766.5|1768|1767|1768|1767|1767|1766.5|2584
1632402520000|2021-09-23 13:08:40|||||||||120
1632402550000|2021-09-23 13:09:10|1768.5|1767.5|1769.5|1769|1769.5|1769|1768|1767.5|1230
1632402560000|2021-09-23 13:09:20|1769|1768.5|1769.5|1768.5|1769.5|1769|1769|1768|387
1632402600000|2021-09-23 13:10:00|||||||||125
1632402610000|2021-09-23 13:10:10|||||||||50
1632402620000|2021-09-23 13:10:20|1770|1769|1770|1769|1770|1769|1770|1768.5|9
1632402640000|2021-09-23 13:10:40|1770.5|1769.5|1771|1770|1771|1770|1770.5|1769.5|1133
1632402680000|2021-09-23 13:11:20|||||||||115
1632402690000|2021-09-23 13:11:30|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|672
1632402710000|2021-09-23 13:11:50|1770|1770|1771|1770.5|1771|1770.5|1770|1770|2575
1632402730000|2021-09-23 13:12:10|1770.5|1770|1770.5|1769.5|1770.5|1770|1770.5|1769.5|526
1632402910000|2021-09-23 13:15:10|1770|1770|1770.5|1769.5|1770.5|1770|1770|1769|1525
1632402930000|2021-09-23 13:15:30|||||||||1
1632402940000|2021-09-23 13:15:40|||||||||400
1632402970000|2021-09-23 13:16:10|1771|1770|1771.5|1771|1772|1771|1771|1770|2126
1632402980000|2021-09-23 13:16:20|1772|1771.5|1772|1771.5|1772|1771.5|1772|1771.5|328
1632402990000|2021-09-23 13:16:30|1772.5||1772.5||1772.5||1772.5||41
1632403020000|2021-09-23 13:17:00|1773|1772|1773|1772|1773|1772|1773|1772|34
1632403030000|2021-09-23 13:17:10|||||||||11
1632403220000|2021-09-23 13:20:20|1772.5|1771.5|1772.5|1771.5|1773|1772.5|1772.5|1771.5|1678
1632403230000|2021-09-23 13:20:30|1772|1771|1771.5|1770.5|1772.5|1771|1771.5|1770.5|1938
1632403250000|2021-09-23 13:20:50|1771|1770|1770.5|1769.5|1771|1770|1770.5|1769.5|598
1632403260000|2021-09-23 13:21:00|1771|1770|1772|1771|1772|1771.5|1771|1770|770
1632403310000|2021-09-23 13:21:50|1771|1770.5|1771|1770.5|1771.5|1770.5|1771|1770.5|233
1632403330000|2021-09-23 13:22:10|1770.5|1770|1770.5|1770|1770.5|1770|1770.5|1770|151
1632403350000|2021-09-23 13:22:30||1769.5||1769.5||1769.5||1769.5|0
1632403360000|2021-09-23 13:22:40|1771|1770|1771|1770.5|1771|1770.5|1771|1770|1035
1632403400000|2021-09-23 13:23:20|1770.5|1770|1770.5|1769.5|1770.5|1770|1770.5|1769.5|237
1632403420000|2021-09-23 13:23:40|1770|1769|1769|1768|1770|1769|1769|1768|803
1632403490000|2021-09-23 13:24:50||1768.5||1768.5||1768.5||1768.5|0
1632403520000|2021-09-23 13:25:20|1769.5||1769||1769.5||1769||134
1632403550000|2021-09-23 13:25:50|||||||||132
1632403620000|2021-09-23 13:27:00|||||||||142
1632403630000|2021-09-23 13:27:10|1768.5|1768|1768.5|1768|1769|1768|1768.5|1768|64
1632403640000|2021-09-23 13:27:20|1768|1767.5|1767.5|1766|1768|1767.5|1767|1766|1425
1632403650000|2021-09-23 13:27:30|1767|1766.5|1768.5|1767.5|1768.5|1767.5|1766.5|1766.5|1388
1632403690000|2021-09-23 13:28:10|1769|1768|1768.5|1767.5|1769|1768.5|1768.5|1767.5|805
1632403740000|2021-09-23 13:29:00||1768||1767.5||1768||1767.5|104
1632403780000|2021-09-23 13:29:40||1768||1768||1768||1768|0
1632403790000|2021-09-23 13:29:50||1767.5||1767.5||1767.5||1767.5|68
1632403800000|2021-09-23 13:30:00|1769.5|1768|1770|1769|1770|1769|1768.5|1767.5|3628
1632403810000|2021-09-23 13:30:10|1769.5|1768.5|1769|1768.5|1770|1768.5|1769|1768.5|686
1632403820000|2021-09-23 13:30:20|1770|1769|1770|1769.5|1770|1769.5|1770|1769|213
1632403870000|2021-09-23 13:31:10|1769.5|1769|1770|1769|1770|1769.5|1769.5|1769|524
1632403880000|2021-09-23 13:31:20||1769.5||1769||1769.5||1769|0
1632403890000|2021-09-23 13:31:30|||||||||219
1632403900000|2021-09-23 13:31:40|1769.5|1768.5|1769.5|1768|1769.5|1768.5|1769.5|1768|1621
1632403910000|2021-09-23 13:31:50|1769|1767.5|1769.5|1768|1769.5|1768|1768|1767.5|746
1632403930000|2021-09-23 13:32:10|1770|1768.5|1770.5|1769.5|1770.5|1769.5|1770|1768.5|1208
1632403940000|2021-09-23 13:32:20|1770|1770|1770.5|1769.5|1770.5|1770|1770|1769.5|380
1632404000000|2021-09-23 13:33:20|1770|1769|1770.5|1769|1770.5|1769|1769.5|1769|628
1632404010000|2021-09-23 13:33:30|1770||1770||1770||1770||0
1632404020000|2021-09-23 13:33:40|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769|132
1632404030000|2021-09-23 13:33:50|||||||||916
1632404060000|2021-09-23 13:34:20|1770|1769|1770.5|1769.5|1770.5|1769.5|1770|1769|262
1632404070000|2021-09-23 13:34:30|||||||||140
1632404100000|2021-09-23 13:35:00|1770|1770|1770|1769.5|1770.5|1770|1770|1769.5|484
1632404110000|2021-09-23 13:35:10|1770.5||1770.5||1770.5||1770.5||205
1632404120000|2021-09-23 13:35:20||1770||1769.5||1770||1769.5|120
1632404150000|2021-09-23 13:35:50|1771|1770|1772|1771|1772.5|1771|1771|1770|800
1632404160000|2021-09-23 13:36:00|1771.5|1771.5|1771|1770|1772|1771.5|1770.5|1770|1975
1632404230000|2021-09-23 13:37:10|1770.5|1770.5|1771.5|1771|1772|1771|1770.5|1769.5|2511
1632404260000|2021-09-23 13:37:40|1772|1771.5|1772.5|1772|1772.5|1772|1772|1771.5|1361
1632404280000|2021-09-23 13:38:00|1772|1771.5|1771|1770.5|1772|1771.5|1771|1770.5|854
1632404290000|2021-09-23 13:38:10|1771.5|1771|1771.5|1771|1771.5|1771|1771.5|1771|387
1632404300000|2021-09-23 13:38:20|1772||1772||1772.5||1772||7
1632404330000|2021-09-23 13:38:50|1772.5||1772||1772.5||1772||118
1632404400000|2021-09-23 13:40:00|1772.5|1771.5|1772.5|1771|1772.5|1771.5|1772.5|1771|712
1632404410000|2021-09-23 13:40:10||1771.5||1771.5||1771.5||1771.5|0
1632404450000|2021-09-23 13:40:50|1773|1772|1773|1772|1773.5|1772|1773|1771.5|3448
1632404460000|2021-09-23 13:41:00|1772.5|1771.5|1772|1771.5|1772.5|1771.5|1771.5|1771|1140
1632404470000|2021-09-23 13:41:10|1772.5|1772|1773.5|1772|1773.5|1772|1772.5|1772|292
1632404500000|2021-09-23 13:41:40|1773||1773||1773||1773||0
1632404550000|2021-09-23 13:42:30|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|557
1632404590000|2021-09-23 13:43:10|||||||||107
1632404610000|2021-09-23 13:43:30|1772|1771|1772|1771|1772.5|1771|1771.5|1771|627
1632404620000|2021-09-23 13:43:40|1771.5|1770.5|1771.5|1771|1771.5|1771|1771.5|1770.5|195
1632404670000|2021-09-23 13:44:30|1772|1771.5|1772|1771.5|1772|1771.5|1772|1771.5|224
1632404680000|2021-09-23 13:44:40|1772.5|1772|1772.5|1772|1773.5|1772.5|1772.5|1772|432
1632404700000|2021-09-23 13:45:00|1773|1772.5|1774|1773.5|1775|1774|1773|1772.5|1836
1632404710000|2021-09-23 13:45:10|1774.5|1773|1775.5|1774|1775.5|1774|1774.5|1773|120
1632404720000|2021-09-23 13:45:20|1775||1775||1775||1775||0
1632404750000|2021-09-23 13:45:50|||||||||29
1632404760000|2021-09-23 13:46:00||1774.5||1774.5||1774.5||1774.5|0
1632404770000|2021-09-23 13:46:10|||||||||77
1632404780000|2021-09-23 13:46:20|1775.5|1775|1777|1776|1777.5|1776|1775.5|1775|270
1632404790000|2021-09-23 13:46:30|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|679
1632404800000|2021-09-23 13:46:40|||||||||103
1632404810000|2021-09-23 13:46:50|1777|1776|1777.5|1776|1777.5|1776|1776.5|1776|140
1632404820000|2021-09-23 13:47:00|1777|1775.5|1776.5|1775.5|1777|1775.5|1776.5|1775.5|47
1632404840000|2021-09-23 13:47:20|1777|1776|1776|1775|1777|1776|1776|1775|1146
1632404850000|2021-09-23 13:47:30|1775.5|1774.5|1775|1774.5|1776|1774.5|1775|1774|833
1632404870000|2021-09-23 13:47:50||1774||1774||1774||1774|81
1632404900000|2021-09-23 13:48:20|1775.5|1774.5|1777|1775.5|1777.5|1775.5|1775.5|1774|1470
1632404950000|2021-09-23 13:49:10|1776.5|1775|1775|1774|1776.5|1775|1775|1774|924
1632404990000|2021-09-23 13:49:50|1774.5|1773.5|1775|1773.5|1775|1773.5|1774.5|1773.5|541
1632405000000|2021-09-23 13:50:00|1774.5|1774|1774|1773.5|1774.5|1774|1774|1773.5|279
1632405010000|2021-09-23 13:50:10|1773.5|1773|1773.5|1772.5|1773.5|1773.5|1773.5|1772.5|1178
1632405020000|2021-09-23 13:50:20||1773||1773||1773||1773|0
1632405030000|2021-09-23 13:50:30|1774||1773.5||1774||1773.5||3
1632405060000|2021-09-23 13:51:00|||||||||170
1632405080000|2021-09-23 13:51:20|1774||1773.5||1774||1773.5||0
1632405090000|2021-09-23 13:51:30|1773|1772.5|1773.5|1772.5|1773.5|1772.5|1773|1772.5|465
1632405110000|2021-09-23 13:51:50|||||||||252
1632405120000|2021-09-23 13:52:00|1773||1773||1773||1773||73
1632405130000|2021-09-23 13:52:10|1772.5|1772|1772.5|1772|1772.5|1772|1772|1771.5|831
1632405150000|2021-09-23 13:52:30|1772|1771.5|1772|1771|1772|1771.5|1771.5|1770.5|286
1632405200000|2021-09-23 13:53:20|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|214
1632405230000|2021-09-23 13:53:50|1771||1771||1771||1771||0
1632405250000|2021-09-23 13:54:10|1770.5|1770|1771|1770|1771|1770|1770.5|1770|388
1632405260000|2021-09-23 13:54:20|1770.5|1769.5|1770.5|1769.5|1771|1769.5|1770.5|1769.5|620
1632405290000|2021-09-23 13:54:50|1771|1770|1771|1770|1771|1770|1771|1769.5|1081
1632405310000|2021-09-23 13:55:10|||||||||334
1632405320000|2021-09-23 13:55:20|||||||||1
1632405350000|2021-09-23 13:55:50|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|274
1632405370000|2021-09-23 13:56:10|||||||||2
1632405410000|2021-09-23 13:56:50|||||||||1000
1632405450000|2021-09-23 13:57:30|1770|1770|1770.5|1770|1770.5|1770|1770|1769.5|192
1632405460000|2021-09-23 13:57:40|1771|1770.5|1771.5|1770.5|1772|1771.5|1771|1770|1416
1632405480000|2021-09-23 13:58:00|1771|1770|1771|1770|1771|1770.5|1771|1770|549
1632405540000|2021-09-23 13:59:00|1770.5|1769.5|1771|1770|1771|1770|1770.5|1769.5|609
1632405590000|2021-09-23 13:59:50|1771.5|1770.5|1771.5|1771|1771.5|1771|1771.5|1770|594
1632405600000|2021-09-23 14:00:00|||||||||571
1632405610000|2021-09-23 14:00:10|1771|1770.5|1771|1770|1771|1770.5|1770.5|1769.5|1285
1632405660000|2021-09-23 14:01:00|1771.5|1770.5|1771.5|1771|1772|1771.5|1771.5|1770.5|1192
1632405670000|2021-09-23 14:01:10|1772|1771.5|1772|1771|1772|1771.5|1772|1771|612
1632405690000|2021-09-23 14:01:30|1771.5||1771.5||1771.5||1771.5||145
1632405710000|2021-09-23 14:01:50|1772||1772||1772||1772||0
1632405720000|2021-09-23 14:02:00|1772.5|1771.5|1772.5|1771.5|1772.5|1772|1772.5|1771.5|274
1632405760000|2021-09-23 14:02:40|||||||||110
1632405770000|2021-09-23 14:02:50|1772|1771|1771.5|1770|1772|1771|1770|1769.5|3369
1632405780000|2021-09-23 14:03:00|1771|1770.5|1771.5|1770.5|1771.5|1770.5|1771|1770.5|151
1632405810000|2021-09-23 14:03:30|1771|1770|1770|1768.5|1771|1770|1768.5|1767|2042
1632405890000|2021-09-23 14:04:50|1769.5|1768|1769|1768|1769.5|1768|1768.5|1768|972
1632405920000|2021-09-23 14:05:20|1768.5|1768.5|1771|1769.5|1771|1770|1768.5|1768.5|893
1632405950000|2021-09-23 14:05:50|||||||||34
1632405970000|2021-09-23 14:06:10|1770.5|1769|1770.5|1770|1770.5|1770|1770|1769|1147
1632405990000|2021-09-23 14:06:30|||||||||44
1632406000000|2021-09-23 14:06:40|1771|1769.5|1770|1769.5|1771|1769.5|1769.5|1769|1808
1632406010000|2021-09-23 14:06:50|1769.5|1769|1770|1769|1770|1769|1769.5|1769|2
1632406020000|2021-09-23 14:07:00|1769.5|1768.5|1768.5|1768|1770|1768.5|1768.5|1768|824
1632406030000|2021-09-23 14:07:10|1769|1768.5|1769|1768|1770|1768.5|1769|1768|640
1632406070000|2021-09-23 14:07:50||1768.5||1768.5||1768.5||1768.5|222
1632406090000|2021-09-23 14:08:10||1768||1768||1768||1768|0
1632406100000|2021-09-23 14:08:20|1769.5|1768.5|1769.5|1768.5|1769.5|1769|1769.5|1768.5|270
1632406120000|2021-09-23 14:08:40|1769|1768|1769|1768|1769|1768|1769|1768|47
1632406150000|2021-09-23 14:09:10|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|379
1632406180000|2021-09-23 14:09:40|1768|1767|1767|1766.5|1768|1767|1766.5|1765|2071
1632406190000|2021-09-23 14:09:50|||||||||416
1632406210000|2021-09-23 14:10:10|1767.5|1767|1767.5|1766.5|1767.5|1767|1767.5|1766.5|437
1632406220000|2021-09-23 14:10:20|||||||||132
1632406240000|2021-09-23 14:10:40|1766.5|1766|1766.5|1766|1767.5|1766.5|1766|1765.5|3105
1632406250000|2021-09-23 14:10:50|1767||1767||1767||1767||64
1632406260000|2021-09-23 14:11:00||1766.5||1766.5||1766.5||1766.5|0
1632406270000|2021-09-23 14:11:10||1766||1766||1766||1766|0
1632406300000|2021-09-23 14:11:40|1766.5||1766.5||1766.5||1766.5||0
1632406360000|2021-09-23 14:12:40|||||||||29
1632406370000|2021-09-23 14:12:50|||||||||1283
1632406380000|2021-09-23 14:13:00|1767|1765.5|1767|1766.5|1767|1766.5|1767|1765.5|148
1632406400000|2021-09-23 14:13:20|1767.5|1767|1767.5|1767|1767.5|1767|1767.5|1767|44
1632406410000|2021-09-23 14:13:30|1768|1767.5|1767|1766.5|1768|1767.5|1767|1766.5|1070
1632406450000|2021-09-23 14:14:10|1766.5|1766|1766|1765|1766.5|1766|1766|1765|2230
1632406470000|2021-09-23 14:14:30|1765.5|1764.5|1765.5|1764.5|1765.5|1765|1765|1764|2654
1632406480000|2021-09-23 14:14:40||1764||1764.5||1764.5||1764|113
1632406490000|2021-09-23 14:14:50|||||||||222
1632406500000|2021-09-23 14:15:00|1766|1765|1766|1764.5|1766|1765.5|1766|1764.5|367
1632406520000|2021-09-23 14:15:20|1765.5||1765.5||1765.5||1765.5||0
1632406540000|2021-09-23 14:15:40|||||||||126
1632406560000|2021-09-23 14:16:00|1765|1764|1764|1763.5|1765|1764|1764|1762.5|1515
1632406570000|2021-09-23 14:16:10|1763.5|1763|1764|1763|1764|1763.5|1763.5|1763|411
1632406620000|2021-09-23 14:17:00|1763.5|1762.5|1763.5|1762|1763.5|1762.5|1762.5|1761.5|2356
1632406630000|2021-09-23 14:17:10|1763||1762.5||1763||1762.5||65
1632406640000|2021-09-23 14:17:20||1761.5||1761.5||1762||1761.5|1371
1632406660000|2021-09-23 14:17:40|1762|1761|1762|1760.5|1762|1761|1761.5|1760.5|0
1632406680000|2021-09-23 14:18:00|||||||||1
1632406740000|2021-09-23 14:19:00|1761.5||1762||1762||1761.5||0
1632406760000|2021-09-23 14:19:20|1762.5|1761|1762.5|1761.5|1762.5|1761.5|1762.5|1761|2627
1632406770000|2021-09-23 14:19:30|1762|1761|1762|1761.5|1762|1761.5|1761.5|1761|673
1632406790000|2021-09-23 14:19:50|1762.5|1762|1762.5|1762|1762.5|1762|1762.5|1762|896
1632406810000|2021-09-23 14:20:10||1761.5||1761.5||1761.5||1761.5|335
1632406830000|2021-09-23 14:20:30|1763|1762|1762.5|1762|1764|1763.5|1762.5|1761.5|1403
1632406850000|2021-09-23 14:20:50|1762|1761.5|1762|1761.5|1762|1761.5|1762|1761.5|288
1632406860000|2021-09-23 14:21:00|1761.5|1761|1761|1760.5|1762|1761.5|1761|1760.5|1542
1632406880000|2021-09-23 14:21:20|1761.5|1761|1761.5|1761|1761.5|1761|1761.5|1761|172
1632406930000|2021-09-23 14:22:10|1762|1761.5|1762|1761|1762.5|1761.5|1762|1761|96
1632406950000|2021-09-23 14:22:30|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|110
1632407030000|2021-09-23 14:23:50|1762|1761|1762|1761.5|1762.5|1762|1761.5|1761|1024
1632407060000|2021-09-23 14:24:20|||||||||171
1632407070000|2021-09-23 14:24:30|1761.5|1761|1762|1761.5|1762|1761.5|1761.5|1761|1173
1632407080000|2021-09-23 14:24:40|||||||||1156
1632407090000|2021-09-23 14:24:50|||||||||144
1632407100000|2021-09-23 14:25:00|1761.5|1761|1762|1761|1762|1761.5|1761.5|1761|850
1632407120000|2021-09-23 14:25:20|1761.5||1761.5||1761.5||1761.5||0
1632407140000|2021-09-23 14:25:40|1761|1760.5|1761.5|1761|1761.5|1761|1761|1760.5|371
1632407160000|2021-09-23 14:26:00||1760.5||1760.5||1761||1760.5|306
1632407200000|2021-09-23 14:26:40||1761||1761||1761||1761|58
1632407210000|2021-09-23 14:26:50|||||||||206
1632407220000|2021-09-23 14:27:00|||||||||29
1632407230000|2021-09-23 14:27:10|||||||||134
1632407240000|2021-09-23 14:27:20|||||||||29
1632407250000|2021-09-23 14:27:30|||||||||262
1632407260000|2021-09-23 14:27:40|1762|1761.5|1762.5|1762|1762.5|1762|1762|1761.5|1480
1632407270000|2021-09-23 14:27:50|||||||||29
1632407280000|2021-09-23 14:28:00|||||||||142
1632407300000|2021-09-23 14:28:20|1763|1762.5|1763|1762.5|1763|1762.5|1763|1762.5|497
1632407310000|2021-09-23 14:28:30|1762.5|1762|1762.5|1762|1762.5|1762|1762|1761.5|1311
1632407330000|2021-09-23 14:28:50||1761.5||1761.5||1761.5||1761.5|419
1632407340000|2021-09-23 14:29:00||1762||1761.5||1762||1761.5|357
1632407360000|2021-09-23 14:29:20|1762|1761|1762|1761|1762|1761.5|1761.5|1761|1149
1632407380000|2021-09-23 14:29:40|1762.5|1761.5|1762|1761|1762.5|1761.5|1762|1761|97
1632407420000|2021-09-23 14:30:20||1761.5||1761.5||1761.5||1761.5|20
1632407430000|2021-09-23 14:30:30||1761||1761||1761||1761|0
1632407470000|2021-09-23 14:31:10|||||||||142
1632407480000|2021-09-23 14:31:20|1761.5|1760.5|1761|1760|1762|1760.5|1760.5|1760|1338
1632407500000|2021-09-23 14:31:40|||||||||52
1632407510000|2021-09-23 14:31:50|1760.5|1759|1760.5|1760|1761|1760|1760|1759|1324
1632407520000|2021-09-23 14:32:00|1761|1760.5|1761|1760.5|1761|1760.5|1760.5|1760|167
1632407530000|2021-09-23 14:32:10|||||||||571
1632407560000|2021-09-23 14:32:40|1761.5|1761|1761.5|1761|1761.5|1761|1761.5|1761|854
1632407570000|2021-09-23 14:32:50|1762|1761.5|1762.5|1761.5|1762.5|1762|1762|1761.5|1279
1632407580000|2021-09-23 14:33:00|||||||||449
1632407590000|2021-09-23 14:33:10|1762|1761|1759.5|1759|1762.5|1761|1759|1758|3180
1632407600000|2021-09-23 14:33:20||1758.5||1758.5||1758.5||1758.5|0
1632407620000|2021-09-23 14:33:40|||||||||112
1632407630000|2021-09-23 14:33:50|1759|1757.5|1758.5|1757|1759.5|1757.5|1758|1756.5|1961
1632407650000|2021-09-23 14:34:10|1759|1757.5|1759|1758|1759.5|1758.5|1758.5|1757.5|1832
1632407670000|2021-09-23 14:34:30|1759.5|1758.5|1759.5|1758.5|1760|1759|1759.5|1758.5|751
1632407680000|2021-09-23 14:34:40|1759|1758|1757.5|1757|1759|1758|1757.5|1756|2234
1632407690000|2021-09-23 14:34:50|1758|1756.5|1758.5|1757|1758.5|1757|1758|1756.5|411
1632407700000|2021-09-23 14:35:00|1759|1757.5|1759|1758|1759|1758|1758.5|1757.5|374
1632407720000|2021-09-23 14:35:20|1758.5|1757.5|1756.5|1755|1759|1757.5|1756|1754.5|1822
1632407730000|2021-09-23 14:35:30|1757|1755.5|1757|1756|1757|1756|1757|1755.5|0
1632407740000|2021-09-23 14:35:40|||||||||10
1632407760000|2021-09-23 14:36:00||1755.5||1756||1756||1755.5|1082
1632407780000|2021-09-23 14:36:20|1756.5|1755.5|1757|1756|1757|1756|1755|1753.5|2518
1632407790000|2021-09-23 14:36:30|1756.5||1756.5||1756.5||1756.5||0
1632407800000|2021-09-23 14:36:40||1755.5||1755.5||1755.5||1755.5|545
1632407840000|2021-09-23 14:37:20|1756|1755|1755|1754|1756|1755.5|1754.5|1753.5|2006
1632407850000|2021-09-23 14:37:30|1755.5|1754.5|1756.5|1755|1756.5|1755|1755.5|1754.5|92
1632407870000|2021-09-23 14:37:50|1756||1756||1756||1756||0
1632407930000|2021-09-23 14:38:50|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|474
1632407940000|2021-09-23 14:39:00|1755|1754|1754.5|1753.5|1755|1754|1754|1753.5|1543
1632407950000|2021-09-23 14:39:10|1754||1754||1754||1754||0
1632407960000|2021-09-23 14:39:20|1753.5|1753|1755|1754|1755|1754|1753.5|1752.5|2084
1632407970000|2021-09-23 14:39:30|1754.5|1753.5|1754|1753|1754.5|1753.5|1754|1753|936
1632407980000|2021-09-23 14:39:40|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753|268
1632408000000|2021-09-23 14:40:00|1755|1754|1755.5|1754|1755.5|1754|1755|1754|314
1632408060000|2021-09-23 14:41:00|1755|1753.5|1754.5|1753|1755|1754|1754|1753|1035
1632408070000|2021-09-23 14:41:10|1753.5|1753.5|1753.5|1752.5|1754.5|1753.5|1753|1752.5|2195
1632408080000|2021-09-23 14:41:20|1754|1753|1754|1753|1754|1753|1753.5|1753|167
1632408140000|2021-09-23 14:42:20|||||||||118
1632408150000|2021-09-23 14:42:30|||||||||110
1632408210000|2021-09-23 14:43:30|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|381
1632408230000|2021-09-23 14:43:50|1754|1753|1754|1753|1754|1753|1754|1753|0
1632408240000|2021-09-23 14:44:00|||||||||4
1632408260000|2021-09-23 14:44:20|1754.5|1753.5|1754.5|1753.5|1754.5|1754|1754.5|1753.5|1535
1632408270000|2021-09-23 14:44:30|1754||1754.5||1754.5||1754||949
1632408290000|2021-09-23 14:44:50|||||||||37
1632408300000|2021-09-23 14:45:00|||||||||352
1632408310000|2021-09-23 14:45:10|1754|1752.5|1753.5|1752.5|1754|1753|1753.5|1752.5|356
1632408320000|2021-09-23 14:45:20|||||||||1000
1632408360000|2021-09-23 14:46:00|1753|1752|1752.5|1751.5|1753|1752.5|1752.5|1751.5|1054
1632408410000|2021-09-23 14:46:50|1752|1751|1751|1750|1752.5|1751|1750|1748.5|1331
1632408420000|2021-09-23 14:47:00|||||||||110
1632408440000|2021-09-23 14:47:20|1751.5|1750.5|1752|1751|1752|1751.5|1751.5|1750.5|696
1632408450000|2021-09-23 14:47:30|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751|580
1632408460000|2021-09-23 14:47:40||1752||1752||1752||1752|23
1632408470000|2021-09-23 14:47:50||1751.5||1752||1752||1751.5|70
1632408490000|2021-09-23 14:48:10|1753|1752.5|1754|1753|1754|1753|1753|1752.5|707
1632408500000|2021-09-23 14:48:20|1753.5|1753.5|1753.5|1753|1753.5|1753.5|1753.5|1753|82
1632408510000|2021-09-23 14:48:30|||||||||33
1632408530000|2021-09-23 14:48:50|1754||1754||1754||1754||1103
1632408560000|2021-09-23 14:49:20|||||||||5
1632408600000|2021-09-23 14:50:00|1754.5|1753.5|1754.5|1753|1754.5|1753.5|1754.5|1753|323
1632408610000|2021-09-23 14:50:10|1754||1754||1754.5||1754||0
1632408650000|2021-09-23 14:50:50|||||||||203
1632408660000|2021-09-23 14:51:00|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|486
1632408670000|2021-09-23 14:51:10|1753|1752|1753.5|1752|1753.5|1752|1752|1751.5|1089
1632408710000|2021-09-23 14:51:50|1753|1751.5|1748.5|1748|1753.5|1751.5|1748|1747|18479
1632408720000|2021-09-23 14:52:00|1748|1747.5|1748.5|1747.5|1748.5|1748|1747.5|1747|1571
1632408730000|2021-09-23 14:52:10|1749|1748|1750|1749|1751.5|1751|1749|1747.5|4652
1632408740000|2021-09-23 14:52:20|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|0
1632408750000|2021-09-23 14:52:30|1751|1750|1751|1750|1751|1750|1750.5|1749.5|1266
1632408770000|2021-09-23 14:52:50|1750.5|1749.5|1751|1750|1751|1750|1750.5|1749.5|2258
1632408810000|2021-09-23 14:53:30|1751.5|1750.5|1753|1752|1753.5|1752|1751.5|1750.5|920
1632408820000|2021-09-23 14:53:40|1752.5|1751.5|1753|1751.5|1753|1751.5|1751.5|1750.5|11733
1632408840000|2021-09-23 14:54:00||1752||1752.5||1752.5||1752|287
1632408850000|2021-09-23 14:54:10|1753.5||1753.5||1753.5||1753.5||29
1632408860000|2021-09-23 14:54:20|1754|1753|1754|1753|1754|1753|1754|1753|251
1632408870000|2021-09-23 14:54:30||1753.5||1753||1753.5||1753|173
1632408960000|2021-09-23 14:56:00|1753.5|1753.5|1753.5|1752.5|1754|1753.5|1753|1752.5|2580
1632408990000|2021-09-23 14:56:30|1753|1752|1753|1752|1753|1752.5|1752.5|1752|1262
1632409000000|2021-09-23 14:56:40|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|6
1632409010000|2021-09-23 14:56:50||1752||1752||1752||1752|0
1632409070000|2021-09-23 14:57:50|1754|1752.5|1754.5|1753|1754.5|1753|1754|1752.5|568
1632409080000|2021-09-23 14:58:00|1754||1754||1754||1754||0
1632409100000|2021-09-23 14:58:20|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|403
1632409130000|2021-09-23 14:58:50||1754||1754||1754||1754|0
1632409140000|2021-09-23 14:59:00|1755|1754.5|1755|1754|1755|1754.5|1755|1754|638
1632409170000|2021-09-23 14:59:30|1754.5|1753.5|1755|1754|1755|1754|1754|1753.5|905
1632409190000|2021-09-23 14:59:50||1754.5||1754.5||1754.5||1754.5|587
1632409200000|2021-09-23 15:00:00|1755.5|1755|1755.5|1755|1755.5|1755|1755|1755|441
1632409210000|2021-09-23 15:00:10|1756||1756||1756||1756||971
1632409220000|2021-09-23 15:00:20|||||||||39
1632409230000|2021-09-23 15:00:30|1755.5||1755.5||1755.5||1755.5||0
1632409240000|2021-09-23 15:00:40|1756||1756||1756||1755.5||646
1632409290000|2021-09-23 15:01:30|1756.5|1755.5|1756|1755.5|1756.5|1755.5|1756|1755.5|1187
1632409310000|2021-09-23 15:01:50|1756.5|1756|1756.5|1756|1757|1756|1756|1755.5|562
1632409330000|2021-09-23 15:02:10|1756|1755.5|1756.5|1755.5|1756.5|1755.5|1756|1755.5|604
1632409340000|2021-09-23 15:02:20|1756|1756|1756.5|1755.5|1756.5|1756|1756|1755.5|510
1632409350000|2021-09-23 15:02:30|||||||||149
1632409370000|2021-09-23 15:02:50|1756|1755|1756.5|1756|1757|1756|1755.5|1755|3307
1632409380000|2021-09-23 15:03:00|1756|1755.5|1755.5|1754.5|1756|1755.5|1755|1754.5|1188
1632409390000|2021-09-23 15:03:10|1755|1755|1755.5|1754.5|1755.5|1755|1755|1754.5|177
1632409410000|2021-09-23 15:03:30|||||||||215
1632409430000|2021-09-23 15:03:50|||||||||51
1632409450000|2021-09-23 15:04:10|1756|1755|1756|1755|1756|1755|1755.5|1755|184
1632409470000|2021-09-23 15:04:30|1755.5|1754.5|1754.5|1754|1756|1754.5|1754.5|1754|1078
1632409500000|2021-09-23 15:05:00|||||||||34
1632409520000|2021-09-23 15:05:20|1754|1753.5|1754.5|1754|1754.5|1754|1754|1753.5|666
1632409530000|2021-09-23 15:05:30|1755||1755||1755||1755||135
1632409540000|2021-09-23 15:05:40|||||||||78
1632409550000|2021-09-23 15:05:50|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|166
1632409560000|2021-09-23 15:06:00|1756|1755|1755|1754.5|1756|1755|1755|1754.5|314
1632409570000|2021-09-23 15:06:10|1754.5|1754|1755|1754.5|1755.5|1754.5|1754.5|1753.5|1964
1632409580000|2021-09-23 15:06:20|1755.5|1755|1755.5|1755|1755.5|1755|1755.5|1755|18
1632409590000|2021-09-23 15:06:30|1756|1755.5|1756|1755.5|1756|1755.5|1756|1755.5|773
1632409600000|2021-09-23 15:06:40|||||||||500
1632409620000|2021-09-23 15:07:00|1757|1756|1756.5|1755.5|1757|1756|1756.5|1755.5|2204
1632409630000|2021-09-23 15:07:10|1757|1756|1757|1756|1757|1756|1757|1756|505
1632409640000|2021-09-23 15:07:20|1756.5||1756.5||1756.5||1756.5||598
1632409660000|2021-09-23 15:07:40|1757||1757||1757||1757||0
1632409680000|2021-09-23 15:08:00|1756.5|1755.5|1756|1755.5|1756.5|1756|1756|1755.5|2225
1632409690000|2021-09-23 15:08:10|1755.5|1755|1755.5|1755|1756|1755|1755.5|1755|339
1632409710000|2021-09-23 15:08:30|1755|1754.5|1755|1754.5|1755.5|1755|1755|1754.5|335
1632409760000|2021-09-23 15:09:20|1755.5|1755|1755.5|1754.5|1755.5|1755|1755.5|1754.5|653
1632409780000|2021-09-23 15:09:40|||||||||196
1632409810000|2021-09-23 15:10:10|1756|1755|1756.5|1755.5|1756.5|1756|1755.5|1754.5|1781
1632409860000|2021-09-23 15:11:00|1756|1755|1755.5|1754.5|1756|1755|1755|1754.5|2180
1632409890000|2021-09-23 15:11:30|||||||||141
1632409910000|2021-09-23 15:11:50|1755||1755||1755||1755||151
1632409920000|2021-09-23 15:12:00|1755.5||1755||1755.5||1755||1900
1632409940000|2021-09-23 15:12:20|1754.5|1754|1755|1754.5|1755|1754.5|1754|1753|2995
1632409960000|2021-09-23 15:12:40|||||||||20
1632409970000|2021-09-23 15:12:50|1754.5|1754|1754.5|1753|1755|1754|1754.5|1753|971
1632410060000|2021-09-23 15:14:20|||||||||5
1632410090000|2021-09-23 15:14:50|||||||||110
1632410110000|2021-09-23 15:15:10|1754.5|1753.5|1755|1753.5|1755|1753.5|1754.5|1753.5|242
1632410140000|2021-09-23 15:15:40|1753.5|1752|1753.5|1752|1753.5|1752|1753.5|1752|137
1632410150000|2021-09-23 15:15:50|1753|1751.5|1753|1751.5|1753|1751.5|1753|1751.5|181
1632410200000|2021-09-23 15:16:40|1752.5|1751|1752.5|1751|1752.5|1751|1752.5|1751|0
1632410280000|2021-09-23 15:18:00||1751.5||1751.5||1751.5||1751.5|76
1632410370000|2021-09-23 15:19:30|1752|1751|1752|1751|1752|1751|1752|1751|146
1632410400000|2021-09-23 15:20:00|1752.5||1752.5||1752.5||1752.5||71
1632410420000|2021-09-23 15:20:20||1751.5||1751.5||1751.5||1751.5|0
1632410440000|2021-09-23 15:20:40||1751||1751||1751||1751|0
1632410480000|2021-09-23 15:21:20|1753|1751.5|1752.5|1751.5|1753|1751.5|1752.5|1751.5|108
1632410510000|2021-09-23 15:21:50|1753|1752|1753|1752|1753|1752|1753|1752|0
1632410580000|2021-09-23 15:23:00|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|0
1632410590000|2021-09-23 15:23:10|1753|1752|1753|1752|1753|1752|1753|1752|0
1632410630000|2021-09-23 15:23:50|||||||||170
1632410640000|2021-09-23 15:24:00|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|0
1632410650000|2021-09-23 15:24:10|1754|1753|1754|1752.5|1754|1753|1754|1752.5|3
1632410670000|2021-09-23 15:24:30|1754.5|1753|1754.5|1753.5|1754.5|1753.5|1754.5|1752.5|290
1632410700000|2021-09-23 15:25:00|||||||||253
1632410710000|2021-09-23 15:25:10|||||||||200
1632410740000|2021-09-23 15:25:40|1754|1752.5|1753.5|1752.5|1754|1752.5|1753.5|1752.5|46
1632410760000|2021-09-23 15:26:00|1753|1752|1753|1752|1753|1752|1753|1752|0
1632410770000|2021-09-23 15:26:10|1754.5|1753|1754.5|1753|1754.5|1753|1754.5|1753|0
1632410780000|2021-09-23 15:26:20|1754||1754||1754||1754||0
1632410840000|2021-09-23 15:27:20||1752.5||1752.5||1752.5||1752.5|0
1632410850000|2021-09-23 15:27:30|1753.5||1754||1754||1753.5||400
1632410870000|2021-09-23 15:27:50|1754.5|1753|1754.5|1753|1754.5|1753|1754.5|1753|200
1632410880000|2021-09-23 15:28:00|1753.5|1752.5|1754|1753|1754|1753|1753.5|1752.5|1591
1632410910000|2021-09-23 15:28:30|1754.5|1753.5|1755|1754|1755|1754|1754.5|1753.5|72
1632410920000|2021-09-23 15:28:40|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|0
1632410930000|2021-09-23 15:28:50|1754|1753|1754.5|1753.5|1754.5|1753.5|1754|1753|86
1632410960000|2021-09-23 15:29:20|1754|1753|1752.5|1751|1754|1753|1752.5|1751|182
1632410980000|2021-09-23 15:29:40|1751.5|1750.5|1751|1749.5|1751.5|1750.5|1751|1749.5|0
1632410990000|2021-09-23 15:29:50|1750.5|1749|1750.5|1749|1750.5|1749|1750.5|1748.5|66
1632466810000|2021-09-24 07:00:10|1795|1750.5|1754.5|1750|1795|1751|1754.5|1748|93
1632466820000|2021-09-24 07:00:20|1754|1749|1752|1746.5|1754.5|1750|1750|1746.5|1513
1632466830000|2021-09-24 07:00:30|1751.5|1745|1749|1745|1751.5|1745|1747.5|1745|192
1632466840000|2021-09-24 07:00:40|1748.5|1745.5|1747.5|1745.5|1749|1745.5|1747.5|1745.5|27
1632466850000|2021-09-24 07:00:50|1751.5|1746|1750|1747|1752.5|1747|1747|1746|419
1632466870000|2021-09-24 07:01:10|1751.5|1747.5|1751.5|1749.5|1755.5|1749.5|1749.5|1747|130
1632466880000|2021-09-24 07:01:20|1751|1749|1750.5|1747|1751.5|1749.5|1750.5|1746|141
1632466890000|2021-09-24 07:01:30|1750||1750||1750||1750||0
1632466900000|2021-09-24 07:01:40|1749.5||1749.5||1749.5||1749.5||1509
1632466910000|2021-09-24 07:01:50|||||||||234
1632466930000|2021-09-24 07:02:10|1748|1748|1750|1747|1750|1748|1748|1747|255
1632466940000|2021-09-24 07:02:20|1749.5|1747.5|1752.5|1747.5|1753|1747.5|1749.5|1747.5|212
1632466950000|2021-09-24 07:02:30|1752||1752||1752||1752||0
1632466970000|2021-09-24 07:02:50|||||||||6144
1632466980000|2021-09-24 07:03:00||1748||1748.5||1748.5||1748|1
1632467010000|2021-09-24 07:03:30|1751.5|1747.5|1744.5|1741|1751.5|1747.5|1744|1739.5|1104
1632467020000|2021-09-24 07:03:40|1744||1744||1744||1744||6
1632467030000|2021-09-24 07:03:50|1743.5|1741.5|1747.5|1744|1747.5|1744|1743.5|1741.5|615
1632467040000|2021-09-24 07:04:00|1747|1743.5|1745.5|1742|1747|1743.5|1745|1741|0
1632467050000|2021-09-24 07:04:10|1745|1741|1744.5|1741.5|1745.5|1741.5|1744.5|1741|0
1632467060000|2021-09-24 07:04:20|1745.5|1742|1747.5|1743.5|1747.5|1743.5|1745.5|1742|79
1632467070000|2021-09-24 07:04:30|1747|1743|1745.5|1742|1747|1743|1745.5|1742|0
1632467080000|2021-09-24 07:04:40||1742.5||1742.5||1742.5||1742.5|0
1632467090000|2021-09-24 07:04:50|||||||||16
1632467100000|2021-09-24 07:05:00||1743||1743||1743||1743|0
1632467140000|2021-09-24 07:05:40|1747|1744|1747.5|1744.5|1747.5|1744.5|1747|1744|78
1632467160000|2021-09-24 07:06:00|||||||||516
1632467170000|2021-09-24 07:06:10|1746.5|1744|1747|1744|1747.5|1744|1745|1742|2364
1632467200000|2021-09-24 07:06:40|1747.5|1744.5|1751.5|1748|1752|1748|1747.5|1744.5|995
1632467210000|2021-09-24 07:06:50|1752|1748.5|1751.5|1748|1752|1749.5|1749.5|1748|1269
1632467220000|2021-09-24 07:07:00|1751||1750.5||1751||1750.5||0
1632467250000|2021-09-24 07:07:30|1750|1747.5|1749.5|1746.5|1750|1748.5|1748|1746|1101
1632467260000|2021-09-24 07:07:40|1750.5|1747|1752|1749.5|1752|1749.5|1749.5|1747|76
1632467270000|2021-09-24 07:07:50|1751.5|1749|1749|1746.5|1751.5|1749|1749|1746.5|196
1632467280000|2021-09-24 07:08:00|1748.5|1747|1749.5|1747.5|1749.5|1747.5|1748.5|1747|174
1632467290000|2021-09-24 07:08:10|1749|1747|1749|1747|1749.5|1747|1749|1747|195
1632467300000|2021-09-24 07:08:20||1746.5||1747||1747||1746.5|112
1632467340000|2021-09-24 07:09:00|1748.5|1746|1745.5|1743|1749|1746|1745|1743|531
1632467350000|2021-09-24 07:09:10|1745||1745||1745.5||1745||0
1632467360000|2021-09-24 07:09:20|1744.5|1743.5|1748.5|1745.5|1749|1745.5|1744|1743.5|412
1632467370000|2021-09-24 07:09:30|1749|1746|1749.5|1746.5|1749.5|1746.5|1749|1746|0
1632467380000|2021-09-24 07:09:40||1747||1747||1747||1747|0
1632467390000|2021-09-24 07:09:50|1749|1747.5|1749|1746.5|1749.5|1747.5|1748|1746.5|495
1632467400000|2021-09-24 07:10:00|1748.5||1748||1748.5||1748||144
1632467410000|2021-09-24 07:10:10|1747.5|1746|1747|1745.5|1747.5|1746|1747|1745.5|56
1632467420000|2021-09-24 07:10:20|1748|1746|1749.5|1747|1749.5|1747|1748|1746|473
1632467510000|2021-09-24 07:11:50|1750|1747.5|1749.5|1747|1752.5|1749.5|1749|1747|1640
1632467540000|2021-09-24 07:12:20||1747.5||1747.5||1747.5||1747.5|1
1632467550000|2021-09-24 07:12:30||1748||1748||1748||1748|255
1632467560000|2021-09-24 07:12:40|1750|1748.5|1751.5|1748.5|1752.5|1749.5|1750|1748|924
1632467570000|2021-09-24 07:12:50|1751|1749|1751|1748.5|1751|1749|1751|1748.5|490
1632467580000|2021-09-24 07:13:00|1750.5|1748|1750|1747.5|1750.5|1748.5|1750|1747.5|89
1632467590000|2021-09-24 07:13:10|1749.5||1749.5||1749.5||1749.5||0
1632467600000|2021-09-24 07:13:20|1749||1749||1749||1749||74
1632467610000|2021-09-24 07:13:30|||||||||200
1632467630000|2021-09-24 07:13:50|1749.5|1748|1751|1748.5|1751|1748.5|1749.5|1748|586
1632467640000|2021-09-24 07:14:00|1751.5|1749|1752|1749|1752|1749|1751.5|1749|0
1632467650000|2021-09-24 07:14:10|1751.5||1751.5||1751.5||1751.5||0
1632467670000|2021-09-24 07:14:30|1751|1748.5|1751|1748.5|1751|1748.5|1751|1748.5|0
1632467750000|2021-09-24 07:15:50|1750.5|1748|1746|1744|1750.5|1748|1745|1742.5|3917
1632467760000|2021-09-24 07:16:00|1745.5|1743.5|1747.5|1745|1747.5|1745|1745.5|1743|263
1632467770000|2021-09-24 07:16:10|1747|1744.5|1747|1744.5|1747.5|1745.5|1747|1744|0
1632467780000|2021-09-24 07:16:20|1746.5||1746.5||1746.5||1746.5||0
1632467810000|2021-09-24 07:16:50|||||||||50
1632467820000|2021-09-24 07:17:00|1747.5|1745|1748|1745.5|1748.5|1745.5|1747.5|1745|73
1632467830000|2021-09-24 07:17:10|1748.5||1748||1748.5||1748||0
1632467850000|2021-09-24 07:17:30|1748.5|1747|1750|1748|1750|1748|1748.5|1747|628
1632467860000|2021-09-24 07:17:40|1749.5|1747|1748|1747|1749.5|1747|1748|1747|714
1632467870000|2021-09-24 07:17:50|1749|1747.5|1750|1748|1750|1748|1749|1747.5|238
1632467900000|2021-09-24 07:18:20|1749.5||1749.5||1749.5||1749.5||0
1632467910000|2021-09-24 07:18:30|1749|1747|1749.5|1747.5|1749.5|1748.5|1749|1747|271
1632467920000|2021-09-24 07:18:40||1748||1748||1748||1748|101
1632467950000|2021-09-24 07:19:10|1750|1748.5|1749.5|1748|1750|1749|1749.5|1748|809
1632467980000|2021-09-24 07:19:40|1749|1747.5|1748|1747|1749|1747.5|1748|1747|695
1632467990000|2021-09-24 07:19:50|1749|1747.5|1749|1747.5|1749|1747.5|1749|1747.5|229
1632468020000|2021-09-24 07:20:20|1749.5|1748|1750|1748.5|1750|1748.5|1749.5|1748|237
1632468030000|2021-09-24 07:20:30|||||||||79
1632468040000|2021-09-24 07:20:40|1750.5|1749|1751|1749.5|1752|1749.5|1750.5|1749|347
1632468050000|2021-09-24 07:20:50|1750.5|1749|1750|1748.5|1750.5|1749|1750|1748.5|1724
1632468060000|2021-09-24 07:21:00|1749.5|1747.5|1749.5|1747.5|1750|1748.5|1748.5|1747|754
1632468070000|2021-09-24 07:21:10||1748||1748||1748||1748|0
1632468090000|2021-09-24 07:21:30||1747.5||1748||1748||1747.5|0
1632468120000|2021-09-24 07:22:00|1750|1748.5|1750.5|1749|1750.5|1749|1750|1748.5|132
1632468130000|2021-09-24 07:22:10|||||||||514
1632468140000|2021-09-24 07:22:20|1751|1749.5|1751|1749|1753|1751|1751|1749|1561
1632468150000|2021-09-24 07:22:30||1750||1750||1750||1750|0
1632468170000|2021-09-24 07:22:50|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|195
1632468180000|2021-09-24 07:23:00|1750|1749|1750|1749|1750|1750|1750|1748.5|514
1632468190000|2021-09-24 07:23:10|1750.5|1748.5|1749.5|1747.5|1750.5|1748.5|1749.5|1747.5|1003
1632468200000|2021-09-24 07:23:20|1750|1748|1750|1748|1750|1748|1750|1748|0
1632468210000|2021-09-24 07:23:30|1749.5||1749.5||1749.5||1749.5||0
1632468270000|2021-09-24 07:24:30|||||||||73
1632468290000|2021-09-24 07:24:50|1750|1748.5|1750|1748.5|1750|1749|1750|1748.5|284
1632468300000|2021-09-24 07:25:00|1750.5|1749.5|1753|1751|1753|1751|1750.5|1749.5|326
1632468350000|2021-09-24 07:25:50|1753.5|1752.5|1755|1753|1755.5|1753|1753.5|1752.5|1369
1632468380000|2021-09-24 07:26:20||1753.5||1753.5||1754||1753.5|0
1632468390000|2021-09-24 07:26:30|1754.5|1753|1754.5|1753|1754.5|1753|1754|1753|313
1632468400000|2021-09-24 07:26:40||1753.5||1753||1754||1753|462
1632468410000|2021-09-24 07:26:50||1753.5||1753.5||1753.5||1753.5|0
1632468440000|2021-09-24 07:27:20|1755.5|1754|1756|1755|1757.5|1755|1754.5|1754|115
1632468450000|2021-09-24 07:27:30|1757|1755.5|1758|1756.5|1758|1756.5|1757|1755.5|573
1632468460000|2021-09-24 07:27:40|1757|1756|1755|1753.5|1757|1756|1753.5|1753|3757
1632468470000|2021-09-24 07:27:50|1754.5|1754|1754|1753|1754.5|1754|1753.5|1753|1325
1632468490000|2021-09-24 07:28:10|1754.5||1754.5||1754.5||1754.5||600
1632468550000|2021-09-24 07:29:10||1753.5||1753||1753.5||1753|3
1632468560000|2021-09-24 07:29:20|1754|1753.5|1755|1753.5|1755|1754|1754|1753.5|556
1632468620000|2021-09-24 07:30:20|1754.5|1753|1754|1753|1754.5|1753|1754|1753|427
1632468690000|2021-09-24 07:31:30|1753.5|1752.5|1753|1752|1754.5|1752.5|1753|1752|682
1632468750000|2021-09-24 07:32:30|1753.5|1752.5|1752.5|1751.5|1754|1753|1752.5|1751.5|786
1632468760000|2021-09-24 07:32:40|1752|1751|1752|1751.5|1752|1751.5|1752|1751|507
1632468810000|2021-09-24 07:33:30|1751.5|1751|1751|1749.5|1751.5|1751|1751|1749.5|646
1632468820000|2021-09-24 07:33:40||1750.5||1750.5||1750.5||1750.5|0
1632468850000|2021-09-24 07:34:10|1751.5|1751|1752.5|1751|1752.5|1751.5|1751.5|1750.5|261
1632468890000|2021-09-24 07:34:50|1752|1751.5|1751|1750.5|1752.5|1751.5|1751|1750.5|358
1632468900000|2021-09-24 07:35:00|||||||||57
1632468920000|2021-09-24 07:35:20||1750||1750||1750||1750|230
1632468930000|2021-09-24 07:35:30||1750.5||1750||1750.5||1750|37
1632468940000|2021-09-24 07:35:40|1750.5|1749.5|1750.5|1748|1751|1749.5|1750.5|1748|1135
1632468960000|2021-09-24 07:36:00|||||||||1649
1632468980000|2021-09-24 07:36:20|1750|1747.5|1748.5|1747|1750|1747.5|1748.5|1747|83
1632469050000|2021-09-24 07:37:30|||||||||595
1632469160000|2021-09-24 07:39:20|1748|1746.5|1747|1746|1748|1746.5|1747|1746|510
1632469190000|2021-09-24 07:39:50|1746.5|1745.5|1745.5|1744.5|1746.5|1745.5|1745.5|1744.5|821
1632469220000|2021-09-24 07:40:20|1745|1744|1744.5|1743|1745|1744|1744|1742|389
1632469240000|2021-09-24 07:40:40|1745|1742.5|1743.5|1742.5|1745|1742.5|1743.5|1742.5|75
1632469250000|2021-09-24 07:40:50|1743|1742|1743.5|1742|1743.5|1742|1743|1742|198
1632469280000|2021-09-24 07:41:20|1743|1741.5|1743.5|1741.5|1743.5|1742|1742|1741.5|214
1632469320000|2021-09-24 07:42:00||1742||1742||1742||1742|0
1632469350000|2021-09-24 07:42:30|||||||||22
1632469370000|2021-09-24 07:42:50|1743|1742.5|1743|1742|1743|1742.5|1743|1741.5|0
1632469380000|2021-09-24 07:43:00|1743.5|1742.5|1745.5|1744.5|1745.5|1744.5|1743.5|1742|211
1632469410000|2021-09-24 07:43:30|1745|1744|1746.5|1744.5|1746.5|1744.5|1744.5|1743.5|1301
1632469460000|2021-09-24 07:44:20|1746||1746||1746||1746||290
1632469480000|2021-09-24 07:44:40|1745||1745||1745||1745||0
1632469490000|2021-09-24 07:44:50|||||||||10
1632469500000|2021-09-24 07:45:00||1743.5||1743.5||1743.5||1743.5|15
1632469510000|2021-09-24 07:45:10|1746|1744|1746|1743.5|1746.5|1744.5|1746|1743.5|209
1632469530000|2021-09-24 07:45:30|1745.5|1743|1744.5|1743|1745.5|1743|1744.5|1743|0
1632469550000|2021-09-24 07:45:50|1745|1743.5|1748|1745.5|1748|1747|1745|1743.5|1071
1632469560000|2021-09-24 07:46:00|1747.5||1747||1747.5||1747||0
1632469570000|2021-09-24 07:46:10|1747.5|1746|1747.5|1746|1748|1746|1747.5|1746|0
1632469580000|2021-09-24 07:46:20|1747|1745.5|1747.5|1745.5|1747.5|1745.5|1747|1745.5|0
1632469590000|2021-09-24 07:46:30|1746||1747.5||1747.5||1746||120
1632469600000|2021-09-24 07:46:40||1746||1746||1746||1746|0
1632469650000|2021-09-24 07:47:30|1748.5|1746.5|1749|1747|1749.5|1747.5|1747.5|1746.5|470
1632469670000|2021-09-24 07:47:50||1747.5||1747.5||1747.5||1747.5|0
1632469680000|2021-09-24 07:48:00|1748.5|1748|1751.5|1750|1751.5|1750|1748.5|1747.5|911
1632469690000|2021-09-24 07:48:10|1752|1750.5|1750.5|1750|1752.5|1751|1750|1749.5|1766
1632469700000|2021-09-24 07:48:20|1750|1749.5|1750|1748.5|1750|1749.5|1750|1748.5|1500
1632469710000|2021-09-24 07:48:30|1748.5|1748|1750|1748.5|1750|1748.5|1748.5|1747.5|600
1632469730000|2021-09-24 07:48:50|1750.5|1749|1752.5|1750.5|1752.5|1750.5|1750.5|1749|2783
1632469740000|2021-09-24 07:49:00|||||||||80
1632469750000|2021-09-24 07:49:10|1752|1750|1751.5|1750|1752|1750.5|1750|1749.5|811
1632469760000|2021-09-24 07:49:20|1752|1750.5|1751.5|1749.5|1752.5|1751|1751.5|1749.5|513
1632469770000|2021-09-24 07:49:30|1752|1750|1753.5|1751.5|1753.5|1751.5|1752|1750|827
1632469780000|2021-09-24 07:49:40|||||||||48
1632469790000|2021-09-24 07:49:50|1754|1752|1754.5|1752|1754.5|1752|1751.5|1751|698
1632469800000|2021-09-24 07:50:00|1755|1752.5|1756|1754|1756.5|1754|1755|1752.5|63
1632469810000|2021-09-24 07:50:10|||||||||1000
1632469840000|2021-09-24 07:50:40|1756.5|1754.5|1756|1754.5|1756.5|1754.5|1756|1754.5|0
1632469850000|2021-09-24 07:50:50|1756.5|1755|1757.5|1755.5|1757.5|1755.5|1756.5|1755|0
1632469860000|2021-09-24 07:51:00|||||||||143
1632469870000|2021-09-24 07:51:10|1757|1755|1755|1754.5|1757|1755|1755|1754|1130
1632469880000|2021-09-24 07:51:20|1755.5|1755|1756|1755|1756|1755|1755.5|1755|39
1632469890000|2021-09-24 07:51:30|1755.5|1754.5|1754.5|1753.5|1755.5|1754.5|1754|1753|720
1632469950000|2021-09-24 07:52:30|||||||||22
1632470010000|2021-09-24 07:53:30|||||||||2234
1632470020000|2021-09-24 07:53:40|||||||||551
1632470030000|2021-09-24 07:53:50|1755|1754|1756|1754.5|1756.5|1754.5|1755|1753.5|226
1632470040000|2021-09-24 07:54:00|1755.5|1754|1753|1750.5|1755.5|1754|1753|1750.5|2279
1632470080000|2021-09-24 07:54:40|1752.5|1750|1752|1750|1752.5|1750|1752|1750|0
1632470120000|2021-09-24 07:55:20|1753.5|1750.5|1753.5|1752|1753.5|1752|1752.5|1750.5|700
1632470160000|2021-09-24 07:56:00|1753|1751.5|1752|1750|1753|1751.5|1752|1750|683
1632470180000|2021-09-24 07:56:20||1750.5||1750||1750.5||1750|0
1632470190000|2021-09-24 07:56:30|1751.5||1751.5||1751.5||1751.5||285
1632470220000|2021-09-24 07:57:00|1750.5|1749.5|1749.5|1748|1751.5|1749.5|1749.5|1747.5|506
1632470250000|2021-09-24 07:57:30|1750|1748.5|1751|1749.5|1752|1750|1750|1748|322
1632470300000|2021-09-24 07:58:20|1750.5|1749|1750|1748.5|1750.5|1749|1750|1748.5|314
1632470320000|2021-09-24 07:58:40||1749||1749||1749||1749|0
1632470450000|2021-09-24 08:00:50|1749.5||1750||1750||1749.5||401
1632470480000|2021-09-24 08:01:20||1749.5||1749.5||1749.5||1749|0
1632470490000|2021-09-24 08:01:30|1750.5|1750|1751.5|1749.5|1752.5|1751|1750.5|1749.5|251
1632470520000|2021-09-24 08:02:00||1750||1749.5||1750||1749.5|0
1632470560000|2021-09-24 08:02:40|1751|1750|1750|1749|1751|1750|1750|1749|525
1632470680000|2021-09-24 08:04:40|||||||||243
1632470700000|2021-09-24 08:05:00|1749.5|1748.5|1750|1749|1750|1749|1749|1748.5|1759
1632470710000|2021-09-24 08:05:10|1750.5|1749.5|1752|1750.5|1752.5|1750.5|1750|1749.5|636
1632470720000|2021-09-24 08:05:20||1750||1750||1750||1750|0
1632470730000|2021-09-24 08:05:30||1750.5||1750.5||1750.5||1750.5|0
1632470850000|2021-09-24 08:07:30||1751||1751||1751||1751|0
1632470900000|2021-09-24 08:08:20|||||||||99
1632470970000|2021-09-24 08:09:30|1752.5|1751.5|1752|1751|1753|1751.5|1752|1751|180
1632470980000|2021-09-24 08:09:40|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|15
1632470990000|2021-09-24 08:09:50|||||||||29
1632471040000|2021-09-24 08:10:40|1753|1752|1753.5|1752.5|1753.5|1752.5|1753|1752|618
1632471060000|2021-09-24 08:11:00|1754|1753|1754|1752.5|1754|1753.5|1754|1752.5|77
1632471070000|2021-09-24 08:11:10|1754.5|1753|1754.5|1752.5|1754.5|1753|1754.5|1752.5|18
1632471110000|2021-09-24 08:11:50|||||||||60
1632471170000|2021-09-24 08:12:50|1755|1753|1755|1753.5|1755|1753.5|1755|1753|858
1632471180000|2021-09-24 08:13:00|1754.5|1754|1754|1752.5|1754.5|1754|1754|1752.5|453
1632471210000|2021-09-24 08:13:30|1753.5||1753.5||1753.5||1753.5||0
1632471220000|2021-09-24 08:13:40|1754|1753|1754.5|1752.5|1754.5|1753|1754|1752.5|91
1632471230000|2021-09-24 08:13:50||1753||1753||1753||1753|0
1632471240000|2021-09-24 08:14:00|1754|1752.5|1754|1752.5|1754|1752.5|1754|1752.5|0
1632471250000|2021-09-24 08:14:10||1753||1753||1753||1752.5|131
1632471300000|2021-09-24 08:15:00|1754.5||1754.5||1754.5||1754.5||51
1632471330000|2021-09-24 08:15:30|1754||1754||1754||1754||0
1632471350000|2021-09-24 08:15:50|||||||||1
1632471400000|2021-09-24 08:16:40|1754.5|1753.5|1755.5|1754|1756|1754.5|1754.5|1753.5|372
1632471450000|2021-09-24 08:17:30|1755|1753.5|1753.5|1752.5|1755|1753.5|1753.5|1752.5|2051
1632471480000|2021-09-24 08:18:00|1753|1752|1753|1751.5|1753|1752|1752|1751|1410
1632471510000|2021-09-24 08:18:30|1752.5|1751|1751.5|1750|1752.5|1751|1751.5|1750|268
1632471550000|2021-09-24 08:19:10|1751|1749.5|1749.5|1748|1751|1749.5|1749.5|1748|536
1632471560000|2021-09-24 08:19:20||1748.5||1748.5||1748.5||1748.5|0
1632471570000|2021-09-24 08:19:30||1748||1747.5||1748||1747.5|385
1632471580000|2021-09-24 08:19:40||1748||1748||1748||1748|0
1632471630000|2021-09-24 08:20:30||1747.5||1747.5||1747.5||1747.5|14
1632471690000|2021-09-24 08:21:30||1748||1747.5||1748||1747.5|24
1632471710000|2021-09-24 08:21:50|||||||||643
1632471730000|2021-09-24 08:22:10||1748||1748||1748||1748|0
1632471740000|2021-09-24 08:22:20||1748.5||1748||1748.5||1748|0
1632471750000|2021-09-24 08:22:30||1748.5||1749||1749||1748|277
1632471760000|2021-09-24 08:22:40|1749|1748.5|1749|1748|1749|1748.5|1749|1748|125
1632471820000|2021-09-24 08:23:40|1748.5|1747.5|1748.5|1747|1748.5|1747.5|1748|1747|1139
1632471850000|2021-09-24 08:24:10|1748|1747.5|1749|1748|1749|1748|1748|1747.5|314
1632471860000|2021-09-24 08:24:20|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|41
1632471880000|2021-09-24 08:24:40|1750.5|1749|1750.5|1749.5|1750.5|1749.5|1750.5|1749|2
1632471890000|2021-09-24 08:24:50||1749||1749||1749||1749|0
1632471940000|2021-09-24 08:25:40|1750|1748.5|1750|1748.5|1750|1749|1749|1748|227
1632471960000|2021-09-24 08:26:00|||||||||263
1632471970000|2021-09-24 08:26:10|1750.5||1750.5||1750.5||1750.5||117
1632472000000|2021-09-24 08:26:40||1749||1749.5||1749.5||1749|0
1632472060000|2021-09-24 08:27:40||1749||1749||1749.5||1749|0
1632472080000|2021-09-24 08:28:00||1749.5||1749.5||1749.5||1749.5|0
1632472090000|2021-09-24 08:28:10|1751|1750|1751.5|1750|1751.5|1750|1751|1749.5|207
1632472100000|2021-09-24 08:28:20|||||||||28
1632472170000|2021-09-24 08:29:30|1751||1751||1751||1751||1
1632472210000|2021-09-24 08:30:10|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750|1749|307
1632472230000|2021-09-24 08:30:30||1749||1749||1749||1749|0
1632472240000|2021-09-24 08:30:40||1749.5||1749||1749.5||1749|40
1632472250000|2021-09-24 08:30:50||1749.5||1749.5||1749.5||1749.5|0
1632472360000|2021-09-24 08:32:40|1751|1750.5|1751.5|1750.5|1752|1750.5|1751|1750.5|397
1632472370000|2021-09-24 08:32:50|||||||||143
1632472380000|2021-09-24 08:33:00|1751|1750|1751|1750|1751|1750|1751|1750|0
1632472470000|2021-09-24 08:34:30|||||||||49
1632472520000|2021-09-24 08:35:20|1750.5|1749.5|1750.5|1749.5|1751|1749.5|1750.5|1749.5|274
1632472530000|2021-09-24 08:35:30|||||||||127
1632472560000|2021-09-24 08:36:00|1750|1749|1750|1749|1750|1749|1749.5|1749|591
1632472580000|2021-09-24 08:36:20|||||||||10
1632472590000|2021-09-24 08:36:30|1750.5|1750|1750.5|1749.5|1751|1750.5|1750.5|1749.5|585
1632472600000|2021-09-24 08:36:40|||||||||60
1632472630000|2021-09-24 08:37:10|1750|1749|1750|1749|1750|1749|1750|1749|0
1632472670000|2021-09-24 08:37:50|1750.5|1749.5|1750.5|1749|1752|1751|1750|1749|839
1632472760000|2021-09-24 08:39:20||1749.5||1749.5||1749.5||1749.5|92
1632472780000|2021-09-24 08:39:40|||||||||150
1632472800000|2021-09-24 08:40:00||1749||1749.5||1749.5||1749|0
1632472890000|2021-09-24 08:41:30|1751|1750|1751|1750|1751|1750|1751|1750|70
1632472910000|2021-09-24 08:41:50||1749.5||1749.5||1749.5||1749.5|0
1632472920000|2021-09-24 08:42:00||1750||1750||1750||1750|0
1632472970000|2021-09-24 08:42:50|1750.5||1751||1751||1750.5||0
1632473010000|2021-09-24 08:43:30|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|104
1632473020000|2021-09-24 08:43:40|||||||||143
1632473040000|2021-09-24 08:44:00|1751|1750|1750.5|1750|1751|1750.5|1750.5|1749.5|116
1632473060000|2021-09-24 08:44:20|1751|1750.5|1751.5|1750|1752.5|1751|1751|1749.5|605
1632473080000|2021-09-24 08:44:40||1749.5||1750||1750||1749.5|255
1632473220000|2021-09-24 08:47:00|||||||||549
1632473240000|2021-09-24 08:47:20||1750.5||1750||1750.5||1750|350
1632473250000|2021-09-24 08:47:30||1750.5||1750.5||1750.5||1750.5|0
1632473270000|2021-09-24 08:47:50|1751|1751|1753|1752|1753|1752|1751|1750.5|627
1632473280000|2021-09-24 08:48:00|||||||||304
1632473290000|2021-09-24 08:48:10|1753.5|1752.5|1754|1752.5|1754.5|1753.5|1753.5|1752|437
1632473350000|2021-09-24 08:49:10|1754.5|1753|1754|1752.5|1755|1753.5|1753|1752.5|355
1632473360000|2021-09-24 08:49:20|1753.5||1753.5||1753.5||1753.5||0
1632473370000|2021-09-24 08:49:30|1754||1754||1754||1754||48
1632473390000|2021-09-24 08:49:50|1753.5||1754||1754||1753.5||0
1632473400000|2021-09-24 08:50:00|1753.5||1754||1754||1753.5||0
1632473450000|2021-09-24 08:50:50|||||||||22
1632473470000|2021-09-24 08:51:10|1754.5|1753|1755|1753|1755|1753.5|1754.5|1753|359
1632473480000|2021-09-24 08:51:20|1755.5|1753.5|1755.5|1753.5|1755.5|1753.5|1755.5|1753.5|221
1632473500000|2021-09-24 08:51:40|||||||||240
1632473530000|2021-09-24 08:52:10|||||||||437
1632473550000|2021-09-24 08:52:30|1754.5|1753|1755|1753|1755.5|1753.5|1753|1752.5|3170
1632473640000|2021-09-24 08:54:00|||||||||253
1632473750000|2021-09-24 08:55:50|1755.5|1753.5|1755|1753|1755.5|1754.5|1754.5|1753|1325
1632473800000|2021-09-24 08:56:40|||||||||18
1632473870000|2021-09-24 08:57:50|1754.5||1755||1755||1754.5||0
1632473960000|2021-09-24 08:59:20|||||||||2
1632473990000|2021-09-24 08:59:50|1754.5|1753.5|1755|1753.5|1755|1754|1754.5|1753.5|275
1632474000000|2021-09-24 09:00:00|1754.5||1754.5||1754.5||1754.5||153
1632474010000|2021-09-24 09:00:10|1755||1755||1755||1755||124
1632474020000|2021-09-24 09:00:20|1754.5|1754|1754|1753|1754.5|1754|1754|1753|1305
1632474030000|2021-09-24 09:00:30|1753.5|1753.5|1753.5|1752.5|1753.5|1753.5|1753.5|1752.5|515
1632474040000|2021-09-24 09:00:40|1754|1753|1753|1752.5|1754|1753|1753|1752.5|508
1632474050000|2021-09-24 09:00:50|1753.5|1753|1754|1752.5|1754|1753|1753|1752.5|148
1632474060000|2021-09-24 09:01:00||1753||1753||1753||1753|256
1632474080000|2021-09-24 09:01:20|1754.5|1753.5|1755|1754.5|1755|1754.5|1754.5|1753.5|342
1632474140000|2021-09-24 09:02:20|||||||||177
1632474190000|2021-09-24 09:03:10|1755.5|1754|1755.5|1754|1755.5|1755|1755|1754|279
1632474220000|2021-09-24 09:03:40||1754.5||1754.5||1754.5||1754.5|0
1632474240000|2021-09-24 09:04:00|||||||||11
1632474250000|2021-09-24 09:04:10||1754||1754||1754||1754|1
1632474260000|2021-09-24 09:04:20|1756||1755.5||1756||1755.5||0
1632474310000|2021-09-24 09:05:10|1756|1754.5|1756|1754.5|1756|1754.5|1755.5|1754.5|0
1632474320000|2021-09-24 09:05:20|1755.5|1754|1756|1754.5|1756|1754.5|1755.5|1754|33
1632474340000|2021-09-24 09:05:40|1755.5||1755.5||1755.5||1755.5||0
1632474350000|2021-09-24 09:05:50|1755|1754|1755.5|1754|1755.5|1754|1755|1754|182
1632474400000|2021-09-24 09:06:40|1755|1753.5|1754|1752.5|1755|1753.5|1753|1752.5|1371
1632474410000|2021-09-24 09:06:50||1753||1753||1753||1753|0
1632474420000|2021-09-24 09:07:00|1754.5|1753.5|1755|1753.5|1755|1753.5|1754.5|1753.5|151
1632474430000|2021-09-24 09:07:10|1755.5|1754|1757.5|1756.5|1758.5|1756.5|1755.5|1754|1634
1632474510000|2021-09-24 09:08:30|1757|1756|1757|1756|1757|1756|1757|1756|1672
1632474520000|2021-09-24 09:08:40|1757.5||1757||1757.5||1757||0
1632474560000|2021-09-24 09:09:20|1756.5|1755.5|1755.5|1754|1757|1755.5|1754.5|1754|1917
1632474750000|2021-09-24 09:12:30|||||||||40
1632474790000|2021-09-24 09:13:10||1754.5||1754||1754.5||1754|208
1632474820000|2021-09-24 09:13:40|1755|1753.5|1754|1753.5|1755|1754|1754|1753|2574
1632474830000|2021-09-24 09:13:50|1754.5|1753|1754.5|1753|1754.5|1753|1754|1753|1109
1632474840000|2021-09-24 09:14:00|||||||||7
1632474880000|2021-09-24 09:14:40|1754|1753.5|1755.5|1754.5|1755.5|1754.5|1754|1753.5|279
1632474990000|2021-09-24 09:16:30|||||||||82
1632475150000|2021-09-24 09:19:10|||||||||179
1632475180000|2021-09-24 09:19:40|1755|1754|1755|1754|1755|1754|1755|1754|149
1632475260000|2021-09-24 09:21:00|1755.5|1754.5|1756.5|1755|1757|1755.5|1755.5|1754.5|1702
1632475270000|2021-09-24 09:21:10||1755.5||1755||1755.5||1755|0
1632475280000|2021-09-24 09:21:20||1755.5||1755.5||1755.5||1755.5|0
1632475330000|2021-09-24 09:22:10|||||||||405
1632475370000|2021-09-24 09:22:50|||||||||20
1632475390000|2021-09-24 09:23:10|||||||||581
1632475410000|2021-09-24 09:23:30|1757.5|1756|1757.5|1756|1757.5|1756|1757.5|1756|0
1632475420000|2021-09-24 09:23:40|1758|1756.5|1759|1756.5|1759|1756.5|1758|1756.5|142
1632475440000|2021-09-24 09:24:00||1757||1757.5||1757.5||1757|4
1632475450000|2021-09-24 09:24:10|1758.5|1757|1758.5|1757|1758.5|1757|1758.5|1757|0
1632475500000|2021-09-24 09:25:00||1756.5||1757||1757||1756.5|6
1632475530000|2021-09-24 09:25:30|1758|1756.5|1758|1756.5|1758|1756.5|1758|1756.5|0
1632475600000|2021-09-24 09:26:40|1758.5|1757|1759|1757.5|1759|1757.5|1758.5|1757|83
1632475610000|2021-09-24 09:26:50|1759.5|1758|1759.5|1758|1759.5|1758|1759.5|1758|0
1632475690000|2021-09-24 09:28:10|1760.5|1759|1760.5|1759|1760.5|1759|1760.5|1759|53
1632475700000|2021-09-24 09:28:20||1759.5||1759.5||1759.5||1759.5|0
1632475720000|2021-09-24 09:28:40||1759||1759||1759||1759|0
1632475740000|2021-09-24 09:29:00|1759.5|1758|1760|1758.5|1760.5|1759|1759.5|1758|155
1632475750000|2021-09-24 09:29:10||1758||1758||1758||1758|0
1632475800000|2021-09-24 09:30:00|1759|1757.5|1759|1757.5|1759|1757.5|1758.5|1757.5|113
1632475820000|2021-09-24 09:30:20|1758|1756.5|1758.5|1756.5|1758.5|1756.5|1758|1756.5|15
1632475880000|2021-09-24 09:31:20|1759|1757.5|1759|1757.5|1759|1757.5|1759|1757.5|37
1632475940000|2021-09-24 09:32:20|1759.5|1758|1759.5|1758|1759.5|1758|1759.5|1758|343
1632475950000|2021-09-24 09:32:30|1761|1758.5|1761|1758.5|1761|1758.5|1761|1758.5|0
1632476020000|2021-09-24 09:33:40|1761.5|1759.5|1761.5|1760|1761.5|1760|1761.5|1759.5|0
1632476030000|2021-09-24 09:33:50||1759.5||1759.5||1759.5||1759.5|3
1632476190000|2021-09-24 09:36:30||1760||1760||1760||1760|0
1632476230000|2021-09-24 09:37:10|1761|1759|1760.5|1759|1761|1759|1760.5|1759|175
1632476240000|2021-09-24 09:37:20|1759.5|1758|1759.5|1758|1759.5|1758|1759.5|1758|3
1632476250000|2021-09-24 09:37:30|1759|1756|1758.5|1756.5|1760|1757.5|1758|1756|148
1632476270000|2021-09-24 09:37:50||1757||1757||1757||1757|0
1632476360000|2021-09-24 09:39:20||1756.5||1757||1757||1756.5|22
1632476370000|2021-09-24 09:39:30||1756.5||1757||1757||1756.5|0
1632476390000|2021-09-24 09:39:50|||||||||14
1632476460000|2021-09-24 09:41:00|1757.5|1756.5|1756.5|1755|1757.5|1756.5|1756|1754.5|1116
1632476470000|2021-09-24 09:41:10|1755.5|1754.5|1755.5|1754|1755.5|1754.5|1755|1754|90
1632476480000|2021-09-24 09:41:20||1754.5||1754||1754.5||1754|0
1632476560000|2021-09-24 09:42:40|1755||1755||1755||1755||0
1632476680000|2021-09-24 09:44:40|1755.5|1754.5|1755.5|1754|1755.5|1754.5|1755.5|1754|58
1632476700000|2021-09-24 09:45:00|1755|1754.5|1755.5|1754|1755.5|1754.5|1755|1754|360
1632476740000|2021-09-24 09:45:40|1755|1753|1754.5|1753|1755|1753|1754.5|1753|357
1632476750000|2021-09-24 09:45:50|1754||1754||1754||1754||0
1632476810000|2021-09-24 09:46:50|1753.5|1752.5|1753|1752|1753.5|1752.5|1752.5|1752|964
1632476860000|2021-09-24 09:47:40|1753.5|1752.5|1754|1753|1754|1753|1753.5|1752.5|124
1632476870000|2021-09-24 09:47:50|1754.5|1753.5|1755.5|1754.5|1755.5|1754.5|1754.5|1753|217
1632476920000|2021-09-24 09:48:40|||||||||570
1632476950000|2021-09-24 09:49:10|1755|1754|1754.5|1754|1755|1754|1754.5|1754|315
1632476960000|2021-09-24 09:49:20|1754|1753.5|1754|1753|1754|1753.5|1754|1753|666
1632476970000|2021-09-24 09:49:30|1754.5||1754||1754.5||1754||40
1632476990000|2021-09-24 09:49:50|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|11
1632477020000|2021-09-24 09:50:20||1753||1753.5||1753.5||1753|72
1632477040000|2021-09-24 09:50:40|||||||||575
1632477050000|2021-09-24 09:50:50|1755|1754|1756|1755|1756|1755|1755|1753.5|1450
1632477130000|2021-09-24 09:52:10|1755.5|1754.5|1754.5|1753.5|1755.5|1754.5|1754.5|1753.5|723
1632477160000|2021-09-24 09:52:40|||||||||143
1632477210000|2021-09-24 09:53:30|1754|1753|1753.5|1752.5|1754|1753|1753.5|1752.5|726
1632477240000|2021-09-24 09:54:00|||||||||2
1632477250000|2021-09-24 09:54:10|1753|1753|1753.5|1752.5|1753.5|1753|1752.5|1752|850
1632477280000|2021-09-24 09:54:40|||||||||195
1632477290000|2021-09-24 09:54:50|1754|1753|1754.5|1753.5|1754.5|1753.5|1754|1753|241
1632477380000|2021-09-24 09:56:20|1754|1753|1754.5|1753|1754.5|1753|1754|1753|459
1632477390000|2021-09-24 09:56:30|1754||1754||1754||1754||0
1632477400000|2021-09-24 09:56:40|1753.5|1752.5|1752.5|1752|1753.5|1752.5|1752.5|1752|763
1632477410000|2021-09-24 09:56:50|1753||1753||1753||1753||0
1632477430000|2021-09-24 09:57:10|||||||||1
1632477480000|2021-09-24 09:58:00|1753.5|1752.5|1754.5|1753.5|1754.5|1753.5|1753.5|1752.5|1801
1632477490000|2021-09-24 09:58:10|1754|1753|1753.5|1753|1754|1753|1753.5|1753|33
1632477500000|2021-09-24 09:58:20|||||||||300
1632477510000|2021-09-24 09:58:30|1753|1752.5|1753|1752.5|1753|1752.5|1753|1752.5|79
1632477520000|2021-09-24 09:58:40|1753.5|1752|1754.5|1753.5|1754.5|1753.5|1753.5|1752|609
1632477530000|2021-09-24 09:58:50|1755|1754|1754|1753|1755|1754|1754|1753|572
1632477540000|2021-09-24 09:59:00|1754.5|1753.5|1756.5|1755.5|1757|1755.5|1754.5|1753.5|780
1632477550000|2021-09-24 09:59:10|1756|1755|1756.5|1755|1756.5|1755|1755.5|1754.5|749
1632477560000|2021-09-24 09:59:20|1756|1754.5|1755|1754|1756.5|1754.5|1754.5|1753.5|873
1632477570000|2021-09-24 09:59:30|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|173
1632477580000|2021-09-24 09:59:40|1755|1754|1755|1754|1755|1754|1755|1753.5|46
1632477600000|2021-09-24 10:00:00|1754.5|1753.5|1754.5|1753.5|1755|1753.5|1754|1753|622
1632477620000|2021-09-24 10:00:20|1755|1754|1755|1754|1755|1754|1754.5|1753.5|380
1632477630000|2021-09-24 10:00:30|1755.5|1754.5|1756|1754.5|1756|1754.5|1755|1754|1370
1632477640000|2021-09-24 10:00:40|1755.5|1755|1756|1754.5|1756.5|1755.5|1755|1754.5|1111
1632477650000|2021-09-24 10:00:50|1755.5|1755|1755|1754.5|1755.5|1755|1755|1754.5|74
1632477660000|2021-09-24 10:01:00|1755.5|1755|1756.5|1755|1756.5|1755|1755.5|1755|127
1632477670000|2021-09-24 10:01:10|1756|1754.5|1755.5|1754.5|1756|1754.5|1755.5|1754.5|329
1632477680000|2021-09-24 10:01:20|1755|1754|1755|1754|1755.5|1754|1754.5|1753.5|903
1632477690000|2021-09-24 10:01:30|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754|729
1632477720000|2021-09-24 10:02:00|1755|1754|1754|1753|1755|1754|1753.5|1753|834
1632477750000|2021-09-24 10:02:30|1753.5|1752.5|1753|1751.5|1753.5|1752.5|1752.5|1751|1240
1632477780000|2021-09-24 10:03:00|||||||||3
1632477840000|2021-09-24 10:04:00|1752.5||1752.5||1752.5||1752.5||0
1632477860000|2021-09-24 10:04:20|||||||||1
1632477910000|2021-09-24 10:05:10|1752|1751|1751|1749.5|1752|1751|1750.5|1749|1666
1632477960000|2021-09-24 10:06:00|1751.5|1750|1751.5|1751|1752.5|1751|1751.5|1750|959
1632477970000|2021-09-24 10:06:10|1752|1751.5|1751.5|1751|1752.5|1751.5|1751.5|1751|321
1632477990000|2021-09-24 10:06:30|1752|1751.5|1753.5|1752.5|1753.5|1752.5|1752|1751.5|410
1632478030000|2021-09-24 10:07:10|1753|1752|1753|1752|1753|1752|1753|1752|175
1632478120000|2021-09-24 10:08:40|1752.5|1751.5|1753|1751.5|1753|1752|1751.5|1750.5|3499
1632478130000|2021-09-24 10:08:50|1753.5|1752|1754.5|1753.5|1754.5|1753.5|1753.5|1752|2102
1632478140000|2021-09-24 10:09:00|1755|1754|1754.5|1753.5|1755|1754|1754|1753.5|592
1632478150000|2021-09-24 10:09:10|1754|1753|1754|1753|1755|1753.5|1754|1752.5|418
1632478160000|2021-09-24 10:09:20|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753|422
1632478170000|2021-09-24 10:09:30|1754|1754|1755|1754|1755|1754|1754|1753.5|534
1632478190000|2021-09-24 10:09:50|1755.5|1754.5|1755.5|1754.5|1755.5|1755|1755.5|1754.5|14
1632478200000|2021-09-24 10:10:00||1755||1755||1755||1755|154
1632478240000|2021-09-24 10:10:40|1755|1754.5|1754.5|1754|1755|1754.5|1754.5|1754|4993
1632478270000|2021-09-24 10:11:10|||||||||73
1632478280000|2021-09-24 10:11:20|||||||||148
1632478310000|2021-09-24 10:11:50|1754|1753|1754|1752.5|1754|1753.5|1753|1752.5|1096
1632478330000|2021-09-24 10:12:10|||||||||57
1632478420000|2021-09-24 10:13:40|||||||||283
1632478450000|2021-09-24 10:14:10|||||||||2
1632478460000|2021-09-24 10:14:20|1753.5||1753.5||1753.5||1753.5||0
1632478470000|2021-09-24 10:14:30|1752.5|1752|1752.5|1752|1752.5|1752|1752.5|1752|507
1632478500000|2021-09-24 10:15:00|||||||||10
1632478590000|2021-09-24 10:16:30|1751.5|1751.5|1751|1749.5|1751.5|1751.5|1751|1749.5|403
1632478650000|2021-09-24 10:17:30|||||||||11
1632478660000|2021-09-24 10:17:40|1751.5|1750|1751.5|1750.5|1751.5|1750.5|1751.5|1750|445
1632478680000|2021-09-24 10:18:00|1752|1751|1753|1752.5|1753|1752.5|1752|1751|1129
1632478690000|2021-09-24 10:18:10|1752.5|1752|1753|1751.5|1753|1752|1752.5|1751.5|201
1632478700000|2021-09-24 10:18:20|||||||||38
1632478740000|2021-09-24 10:19:00|1752.5||1752.5||1752.5||1752.5||0
1632478840000|2021-09-24 10:20:40|1751.5|1751|1753|1751.5|1753|1751.5|1751.5|1751|466
1632478850000|2021-09-24 10:20:50|1752.5|1752|1753|1752.5|1753|1752.5|1752.5|1752|1283
1632478860000|2021-09-24 10:21:00|1753.5|1752|1753.5|1752.5|1753.5|1752.5|1752.5|1752|729
1632478870000|2021-09-24 10:21:10|1754|1753|1754|1753|1754|1753|1754|1753|154
1632478880000|2021-09-24 10:21:20|1754.5|1753.5|1754.5|1753|1754.5|1753.5|1754|1753|331
1632478890000|2021-09-24 10:21:30|1754|1753.5|1755|1754|1755.5|1754|1754|1753.5|77
1632478900000|2021-09-24 10:21:40|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|76
1632478910000|2021-09-24 10:21:50|1755|1754|1754|1753|1755.5|1754|1753.5|1753|1416
1632478920000|2021-09-24 10:22:00|1753.5|1752.5|1754|1752.5|1754|1752.5|1753.5|1752.5|300
1632479100000|2021-09-24 10:25:00|||||||||272
1632479160000|2021-09-24 10:26:00|1753.5|1752|1753.5|1752.5|1753.5|1752.5|1753|1752|546
1632479190000|2021-09-24 10:26:30|1753|1752|1753|1752.5|1753|1752.5|1752.5|1752|863
1632479200000|2021-09-24 10:26:40|||||||||220
1632479220000|2021-09-24 10:27:00|1753.5|1753|1754.5|1753.5|1755|1753.5|1753|1752.5|1539
1632479230000|2021-09-24 10:27:10|1755||1755||1755||1755||0
1632479280000|2021-09-24 10:28:00|1754.5|1753|1753|1752|1754.5|1753|1753|1751.5|693
1632479350000|2021-09-24 10:29:10|||||||||11
1632479380000|2021-09-24 10:29:40|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|186
1632479390000|2021-09-24 10:29:50|1753||1753||1753||1753||24
1632479400000|2021-09-24 10:30:00|1752.5||1752.5||1752.5||1752.5||0
1632479410000|2021-09-24 10:30:10|1753||1752.5||1753||1752.5||20
1632479470000|2021-09-24 10:31:10|1752|1751|1752.5|1751.5|1752.5|1751.5|1752|1751|645
1632479520000|2021-09-24 10:32:00|||||||||4
1632479530000|2021-09-24 10:32:10|1752|1751|1752|1751|1752|1751|1751.5|1750.5|377
1632479540000|2021-09-24 10:32:20|1751.5|1750.5|1752.5|1751.5|1752.5|1752|1751|1750|3113
1632479610000|2021-09-24 10:33:30|||||||||28
1632479640000|2021-09-24 10:34:00|1752||1752.5||1752.5||1752||0
1632479650000|2021-09-24 10:34:10|1752|1751|1752.5|1751.5|1752.5|1751.5|1752|1751|444
1632479660000|2021-09-24 10:34:20|1752|1751|1752|1751|1752|1751|1752|1751|0
1632479720000|2021-09-24 10:35:20|1751.5|1750.5|1751.5|1750.5|1752|1751|1751.5|1750.5|668
1632479750000|2021-09-24 10:35:50|1751|1751|1752|1750.5|1752|1751|1751|1750.5|707
1632479820000|2021-09-24 10:37:00|||||||||425
1632479840000|2021-09-24 10:37:20|||||||||21
1632479870000|2021-09-24 10:37:50||1751||1751||1751||1751|0
1632479890000|2021-09-24 10:38:10|||||||||74
1632479900000|2021-09-24 10:38:20|1751.5|1751.5|1750.5|1750|1751.5|1751.5|1750.5|1750|3157
1632479910000|2021-09-24 10:38:30|||||||||105
1632479930000|2021-09-24 10:38:50|1751|1750.5|1752|1751.5|1752|1751.5|1750.5|1750|2604
1632479940000|2021-09-24 10:39:00|1752.5|1751|1752|1750.5|1752.5|1751|1751.5|1750.5|302
1632479950000|2021-09-24 10:39:10|1752.5|1751|1752|1751|1752.5|1751.5|1752|1751|663
1632479960000|2021-09-24 10:39:20|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751|1259
1632479970000|2021-09-24 10:39:30|1753|1752|1753.5|1752|1753.5|1753|1753|1752|335
1632479980000|2021-09-24 10:39:40|1753|1752.5|1754|1752.5|1754|1752.5|1752.5|1752.5|92
1632479990000|2021-09-24 10:39:50|1753.5|1753|1753|1752.5|1753.5|1753|1753|1752.5|460
1632480000000|2021-09-24 10:40:00|1753.5|1752|1753|1752|1753.5|1752.5|1753|1752|396
1632480010000|2021-09-24 10:40:10|1753.5|1752.5|1754|1753|1754|1753|1753.5|1752|888
1632480020000|2021-09-24 10:40:20|1754.5|1753.5|1754.5|1753|1754.5|1753.5|1754|1753|504
1632480030000|2021-09-24 10:40:30||1753.5||1753.5||1753.5||1753.5|184
1632480040000|2021-09-24 10:40:40|1754|1753|1754|1753|1754|1753.5|1753.5|1753|166
1632480050000|2021-09-24 10:40:50|1754.5||1754.5||1754.5||1754||153
1632480060000|2021-09-24 10:41:00||1753.5||1753.5||1753.5||1753.5|389
1632480070000|2021-09-24 10:41:10|1755|1754|1755|1754|1755|1754.5|1755|1754|5072
1632480090000|2021-09-24 10:41:30|1754.5|1753.5|1753|1752.5|1754.5|1753.5|1753|1752.5|1780
1632480100000|2021-09-24 10:41:40|||||||||250
1632480150000|2021-09-24 10:42:30|1752.5|1752|1752|1751.5|1753|1752.5|1752|1751.5|1044
1632480170000|2021-09-24 10:42:50|1752.5|1752|1753|1752|1753|1752|1752.5|1752|379
1632480220000|2021-09-24 10:43:40|1753.5||1753.5||1753.5||1753.5||0
1632480240000|2021-09-24 10:44:00|1754|1752.5|1754.5|1753|1754.5|1753|1754|1752.5|0
1632480260000|2021-09-24 10:44:20|1753.5||1753.5||1753.5||1753.5||0
1632480400000|2021-09-24 10:46:40|1753|1752.5|1753|1752.5|1753|1752.5|1753|1752|598
1632480460000|2021-09-24 10:47:40|1752.5|1752|1753.5|1752.5|1753.5|1752.5|1752.5|1752|1039
1632480480000|2021-09-24 10:48:00|1753||1753||1753.5||1753||0
1632480490000|2021-09-24 10:48:10|1752.5|1752|1753|1752|1753|1752|1752.5|1752|167
1632480580000|2021-09-24 10:49:40||1752.5||1752||1752.5||1752|0
1632480590000|2021-09-24 10:49:50|||||||||1119
1632480600000|2021-09-24 10:50:00|1752.5|1751.5|1752|1751.5|1752.5|1751.5|1752|1751.5|649
1632480710000|2021-09-24 10:51:50|||||||||109
1632480750000|2021-09-24 10:52:30|1751.5|1751|1752|1751|1752|1751.5|1751.5|1751|640
1632480760000|2021-09-24 10:52:40||1751.5||1751||1751.5||1751|0
1632480890000|2021-09-24 10:54:50|1752.5|1751.5|1753|1752.5|1754|1752.5|1752.5|1751.5|465
1632480910000|2021-09-24 10:55:10|||||||||620
1632480930000|2021-09-24 10:55:30|1752.5|1752|1752|1751|1752.5|1752|1752|1751|1046
1632481020000|2021-09-24 10:57:00|||||||||2
1632481030000|2021-09-24 10:57:10|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|400
1632481070000|2021-09-24 10:57:50|1752|1751|1753.5|1752|1753.5|1752.5|1752|1750.5|2228
1632481080000|2021-09-24 10:58:00|1754|1752.5|1754|1752.5|1754|1752.5|1754|1752.5|1
1632481090000|2021-09-24 10:58:10||1753||1753||1753||1753|8
1632481100000|2021-09-24 10:58:20|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1753.5|1753|569
1632481110000|2021-09-24 10:58:30|1754|1753|1754|1753|1754.5|1753.5|1754|1753|860
1632481120000|2021-09-24 10:58:40|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754|1753|71
1632481140000|2021-09-24 10:59:00||1754||1753.5||1754||1753.5|959
1632481150000|2021-09-24 10:59:10|1754|1754|1754.5|1753.5|1754.5|1754|1754|1753.5|200
1632481160000|2021-09-24 10:59:20||1754||1754||1754||1754|0
1632481170000|2021-09-24 10:59:30||1753.5||1754||1754||1753.5|804
1632481180000|2021-09-24 10:59:40|1755||1755||1755||1755||88
1632481190000|2021-09-24 10:59:50|1755.5|1754.5|1756.5|1755|1756.5|1755|1755.5|1754.5|177
1632481200000|2021-09-24 11:00:00||1755.5||1755.5||1755.5||1755.5|143
1632481210000|2021-09-24 11:00:10|1756|1755|1756.5|1755|1756.5|1755|1755.5|1754.5|288
1632481250000|2021-09-24 11:00:50|1756|1754.5|1754.5|1753.5|1756.5|1754.5|1754.5|1753.5|1286
1632481260000|2021-09-24 11:01:00|1755|1754|1755|1754|1755.5|1754|1755|1753.5|75
1632481270000|2021-09-24 11:01:10|1755.5|1754.5|1755.5|1754|1755.5|1754.5|1755.5|1754|201
1632481280000|2021-09-24 11:01:20||1754.5||1754.5||1754.5||1754.5|0
1632481310000|2021-09-24 11:01:50|||||||||7
1632481340000|2021-09-24 11:02:20|||||||||20
1632481380000|2021-09-24 11:03:00|1755|1754|1754.5|1754|1755|1754|1754.5|1754|847
1632481400000|2021-09-24 11:03:20|1754|1753.5|1754.5|1753.5|1754.5|1753.5|1754|1753.5|211
1632481430000|2021-09-24 11:03:50|1754|1753|1753.5|1753|1754|1753|1753.5|1753|553
1632481440000|2021-09-24 11:04:00|||||||||2
1632481450000|2021-09-24 11:04:10|1753|1752.5|1753|1752.5|1753|1752.5|1753|1752.5|149
1632481500000|2021-09-24 11:05:00|1753.5|1753|1755|1754|1755|1754|1753.5|1753|954
1632481510000|2021-09-24 11:05:10|||||||||143
1632481530000|2021-09-24 11:05:30|||||||||1250
1632481590000|2021-09-24 11:06:30|1755.5|1754.5|1755.5|1755|1755.5|1755|1755.5|1754.5|483
1632481600000|2021-09-24 11:06:40|1756||1756.5||1756.5||1756||496
1632481620000|2021-09-24 11:07:00||1755.5||1755.5||1755.5||1755.5|0
1632481660000|2021-09-24 11:07:40|||||||||143
1632481690000|2021-09-24 11:08:10|1756|1755|1754.5|1754|1756|1755|1754.5|1754|1088
1632481720000|2021-09-24 11:08:40|1754|1753.5|1754|1753|1754|1753.5|1754|1753|553
1632481730000|2021-09-24 11:08:50||1752.5||1753||1753||1752.5|0
1632481840000|2021-09-24 11:10:40|||||||||135
1632481900000|2021-09-24 11:11:40|1753.5|1752.5|1754|1752.5|1754|1752.5|1753.5|1752.5|146
1632481910000|2021-09-24 11:11:50|1753.5|1753|1753.5|1753|1753.5|1753|1753.5|1753|0
1632481930000|2021-09-24 11:12:10|1753|1752.5|1753.5|1752.5|1753.5|1752.5|1753|1752.5|57
1632481960000|2021-09-24 11:12:40|||||||||12
1632481980000|2021-09-24 11:13:00|1753|1752|1752.5|1751.5|1753|1752|1752.5|1751.5|601
1632482000000|2021-09-24 11:13:20||1752||1752||1752||1752|0
1632482020000|2021-09-24 11:13:40||1751.5||1751.5||1751.5||1751.5|39
1632482070000|2021-09-24 11:14:30|||||||||104
1632482240000|2021-09-24 11:17:20|1752|1751|1752|1751|1752|1751|1752|1751|412
1632482300000|2021-09-24 11:18:20|1752.5|1751.5|1753.5|1753|1754|1753|1752.5|1751.5|1451
1632482330000|2021-09-24 11:18:50|1754|1752.5|1753.5|1753|1754|1753|1753.5|1752.5|56
1632482360000|2021-09-24 11:19:20|1753|1752.5|1752.5|1752|1753|1752.5|1752.5|1752|572
1632482540000|2021-09-24 11:22:20|1752|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751.5|360
1632482550000|2021-09-24 11:22:30||1752||1752||1752||1752|0
1632482590000|2021-09-24 11:23:10|1752|1751.5|1752|1751.5|1752|1751.5|1752|1751.5|85
1632482600000|2021-09-24 11:23:20|1752.5||1752||1752.5||1752||0
1632482620000|2021-09-24 11:23:40|||||||||1
1632482660000|2021-09-24 11:24:20|1751.5|1751|1751.5|1751|1751.5|1751|1751.5|1751|154
1632482680000|2021-09-24 11:24:40|1752|1751.5|1752.5|1751.5|1752.5|1752|1752|1751.5|1741
1632482720000|2021-09-24 11:25:20|1752||1752||1752||1752||125
1632482730000|2021-09-24 11:25:30||1751||1751||1751||1751|21
1632482770000|2021-09-24 11:26:10|1751.5|1750.5|1750|1749|1751.5|1750.5|1750|1749|1004
1632482780000|2021-09-24 11:26:20|1749.5|1748.5|1749|1748|1749.5|1748.5|1749|1748|0
1632482810000|2021-09-24 11:26:50|1748.5||1749||1749||1748.5||760
1632482840000|2021-09-24 11:27:20|||||||||122
1632482850000|2021-09-24 11:27:30|1748.5||1748.5||1748.5||1748.5||0
1632482900000|2021-09-24 11:28:20|1748|1747.5|1748.5|1747.5|1748.5|1747.5|1748|1747.5|56
1632482940000|2021-09-24 11:29:00|1749|1748|1749|1748|1750|1749|1749|1748|1485
1632482950000|2021-09-24 11:29:10||1747.5||1748||1748.5||1747.5|216
1632482990000|2021-09-24 11:29:50|1749.5|1748.5|1749|1748|1749.5|1749|1749|1747.5|631
1632483000000|2021-09-24 11:30:00|1749.5|1748.5|1749.5|1748|1749.5|1748.5|1749|1748|213
1632483010000|2021-09-24 11:30:10||1748.5||1748.5||1748.5||1748.5|47
1632483120000|2021-09-24 11:32:00|||||||||1700
1632483150000|2021-09-24 11:32:30|||||||||50
1632483160000|2021-09-24 11:32:40|1749|1748|1749|1748.5|1749.5|1748.5|1749|1748|505
1632483170000|2021-09-24 11:32:50|||||||||900
1632483180000|2021-09-24 11:33:00|1749.5||1749.5||1749.5||1749.5||1783
1632483190000|2021-09-24 11:33:10|||||||||264
1632483200000|2021-09-24 11:33:20|||||||||120
1632483210000|2021-09-24 11:33:30|||||||||1
1632483280000|2021-09-24 11:34:40||1749||1748.5||1749||1748.5|0
1632483290000|2021-09-24 11:34:50|1749|1748|1749|1748|1749|1748|1749|1748|346
1632483320000|2021-09-24 11:35:20|1749.5|1748.5|1749.5|1749|1750|1749|1749.5|1748.5|837
1632483330000|2021-09-24 11:35:30|||||||||21
1632483340000|2021-09-24 11:35:40|1749|1748.5|1749|1748|1749|1748.5|1749|1748|247
1632483370000|2021-09-24 11:36:10||1747.5||1748||1748||1747.5|324
1632483390000|2021-09-24 11:36:30|||||||||51
1632483400000|2021-09-24 11:36:40|1748.5|1747.5|1748|1747|1748.5|1747.5|1748|1747|407
1632483430000|2021-09-24 11:37:10|||||||||27
1632483440000|2021-09-24 11:37:20|||||||||21
1632483450000|2021-09-24 11:37:30|||||||||5
1632483470000|2021-09-24 11:37:50|1748.5|1747.5|1748.5|1747.5|1749|1747.5|1748.5|1747|413
1632483480000|2021-09-24 11:38:00|1748|1747|1748|1747|1748|1747.5|1748|1747|157
1632483490000|2021-09-24 11:38:10||1747.5||1747.5||1747.5||1747.5|0
1632483500000|2021-09-24 11:38:20||1747||1747||1747||1747|26
1632483530000|2021-09-24 11:38:50|||||||||6
1632483540000|2021-09-24 11:39:00|||||||||271
1632483590000|2021-09-24 11:39:50|1748.5|1747.5|1749|1748|1749|1748|1748.5|1747.5|415
1632483600000|2021-09-24 11:40:00|1749.5|1748.5|1749.5|1749|1749.5|1749|1749|1748.5|389
1632483610000|2021-09-24 11:40:10|1749|1748.5|1749.5|1748.5|1749.5|1748.5|1749|1748.5|141
1632483630000|2021-09-24 11:40:30|1749|1748|1749|1748|1749|1748.5|1748.5|1748|279
1632483700000|2021-09-24 11:41:40|1748.5|1747.5|1747|1746|1749|1747.5|1747|1745.5|819
1632483710000|2021-09-24 11:41:50|1747.5|1746.5|1747.5|1746|1747.5|1746.5|1747.5|1746|93
1632483730000|2021-09-24 11:42:10|1747||1747.5||1747.5||1747||0
1632483740000|2021-09-24 11:42:20|1747||1747.5||1747.5||1747||0
1632483750000|2021-09-24 11:42:30|1747||1747||1747||1747||0
1632483840000|2021-09-24 11:44:00|1746.5||1747||1747||1746.5||220
1632483920000|2021-09-24 11:45:20|1746.5||1746.5||1746.5||1746.5||0
1632483950000|2021-09-24 11:45:50|||||||||13
1632483970000|2021-09-24 11:46:10||1745.5||1745.5||1745.5||1745.5|238
1632484030000|2021-09-24 11:47:10|||||||||425
1632484040000|2021-09-24 11:47:20|1746||1746||1746||1746||0
1632484080000|2021-09-24 11:48:00|1746.5|1746|1747|1745.5|1747|1746.5|1746.5|1745.5|1064
1632484100000|2021-09-24 11:48:20|||||||||185
1632484140000|2021-09-24 11:49:00|||||||||432
1632484150000|2021-09-24 11:49:10|||||||||57
1632484160000|2021-09-24 11:49:20|1746.5|1745|1747|1745.5|1747|1746|1746|1745|2131
1632484210000|2021-09-24 11:50:10||1746||1746||1746||1746|0
1632484250000|2021-09-24 11:50:50|1746.5||1746.5||1746.5||1746.5||0
1632484260000|2021-09-24 11:51:00|||||||||200
1632484270000|2021-09-24 11:51:10|1746|1745.5|1746|1745|1746|1745.5|1745.5|1745|431
1632484290000|2021-09-24 11:51:30|1746.5|1745.5|1746.5|1746|1746.5|1746|1746.5|1745.5|262
1632484300000|2021-09-24 11:51:40|||||||||29
1632484310000|2021-09-24 11:51:50|1746|1745.5|1746|1745.5|1746|1745.5|1746|1745.5|53
1632484350000|2021-09-24 11:52:30|1745.5|1744.5|1744.5|1744|1745.5|1745|1744.5|1744|794
1632484360000|2021-09-24 11:52:40||1743.5||1743.5||1743.5||1743.5|124
1632484380000|2021-09-24 11:53:00|1744||1744.5||1744.5||1744||125
1632484400000|2021-09-24 11:53:20|1744||1744.5||1744.5||1744||90
1632484430000|2021-09-24 11:53:50|1745.5|1744|1746|1744.5|1746|1745|1745.5|1744|393
1632484600000|2021-09-24 11:56:40|1746.5|1745|1747.5|1746.5|1748.5|1747.5|1746.5|1745|1867
1632484620000|2021-09-24 11:57:00|||||||||9
1632484630000|2021-09-24 11:57:10|||||||||38
1632484640000|2021-09-24 11:57:20|1747||1747.5||1747.5||1747||29
1632484650000|2021-09-24 11:57:30|1747|1746|1747|1746|1747.5|1746|1747|1746|11
1632484700000|2021-09-24 11:58:20|||||||||428
1632484720000|2021-09-24 11:58:40|1747.5||1747.5||1747.5||1747.5||270
1632484810000|2021-09-24 12:00:10|1747|1746.5|1747|1746|1747|1746.5|1746.5|1746|617
1632484830000|2021-09-24 12:00:30|||||||||95
1632484900000|2021-09-24 12:01:40|1746.5||1747||1747||1746.5||125
1632484920000|2021-09-24 12:02:00|1746.5||1747||1747||1746.5||1449
1632484970000|2021-09-24 12:02:50||1746.5||1746.5||1746.5||1746.5|0
1632485030000|2021-09-24 12:03:50|||||||||29
1632485040000|2021-09-24 12:04:00|1746.5|1746|1747|1746|1747|1746|1746.5|1746|461
1632485080000|2021-09-24 12:04:40|1747.5|1746.5|1748|1746.5|1748|1747|1747|1746.5|396
1632485100000|2021-09-24 12:05:00|||||||||144
1632485320000|2021-09-24 12:08:40|1748.5|1747|1748.5|1747.5|1748.5|1747.5|1748.5|1747|566
1632485340000|2021-09-24 12:09:00|||||||||120
1632485380000|2021-09-24 12:09:40|||||||||57
1632485400000|2021-09-24 12:10:00|||||||||9
1632485450000|2021-09-24 12:10:50|1748|1747|1747|1746|1748|1747|1746.5|1745.5|1230
1632485460000|2021-09-24 12:11:00|||||||||21
1632485470000|2021-09-24 12:11:10|1746.5|1745.5|1746|1745|1746.5|1745.5|1746|1745|55
1632485480000|2021-09-24 12:11:20|1745.5|1744.5|1746|1745|1746|1745|1745|1744.5|350
1632485500000|2021-09-24 12:11:40|1745.5||1745.5||1745.5||1745.5||0
1632485510000|2021-09-24 12:11:50|1746|1745.5|1746|1745|1746|1745.5|1746|1745|221
1632485580000|2021-09-24 12:13:00|||||||||286
1632485600000|2021-09-24 12:13:20|1745|1744.5|1744|1743.5|1745|1744.5|1744|1743.5|1119
1632485620000|2021-09-24 12:13:40||1742.5||1743.5||1743.5||1742.5|142
1632485630000|2021-09-24 12:13:50|||||||||95
1632485640000|2021-09-24 12:14:00|1744.5|1743|1744|1742.5|1744.5|1743.5|1744|1742.5|240
1632485650000|2021-09-24 12:14:10||1743||1743||1743||1742.5|70
1632485670000|2021-09-24 12:14:30|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|60
1632485680000|2021-09-24 12:14:40|1744||1744||1744||1743.5||0
1632485690000|2021-09-24 12:14:50|1743.5||1744||1744||1743.5||0
1632485710000|2021-09-24 12:15:10||1743||1743||1743||1743|0
1632485720000|2021-09-24 12:15:20||1743.5||1743||1743.5||1743|0
1632485760000|2021-09-24 12:16:00|||||||||284
1632485860000|2021-09-24 12:17:40|1744.5|1743.5|1745|1743.5|1745|1744|1744|1743.5|442
1632485890000|2021-09-24 12:18:10|||||||||47
1632485900000|2021-09-24 12:18:20|1744.5||1744.5||1744.5||1744.5||0
1632485930000|2021-09-24 12:18:50|1744|1743|1744|1743|1744|1743|1744|1743|261
1632486030000|2021-09-24 12:20:30|||||||||278
1632486200000|2021-09-24 12:23:20|1744.5|1743.5|1744.5|1743.5|1744.5|1744|1744|1743.5|325
1632486270000|2021-09-24 12:24:30|1744||1744.5||1744.5||1744||197
1632486300000|2021-09-24 12:25:00|1744|1744|1745|1744.5|1745|1744.5|1744|1743.5|681
1632486310000|2021-09-24 12:25:10|1745.5|1745|1746|1745|1746|1745|1745.5|1745|563
1632486320000|2021-09-24 12:25:20|1746.5||1746.5||1746.5||1746.5||0
1632486330000|2021-09-24 12:25:30||1745.5||1745.5||1745.5||1745.5|0
1632486350000|2021-09-24 12:25:50|1747||1746.5||1747||1746.5||0
1632486360000|2021-09-24 12:26:00|1745.5|1745|1744.5|1744|1745.5|1745|1744.5|1744|1292
1632486440000|2021-09-24 12:27:20|||||||||105
1632486540000|2021-09-24 12:29:00|||||||||197
1632486600000|2021-09-24 12:30:00|1745.5|1744.5|1745.5|1744.5|1746|1745|1744.5|1744|1159
1632486650000|2021-09-24 12:30:50|1745|1744|1745|1744.5|1745|1744.5|1744.5|1744|309
1632486660000|2021-09-24 12:31:00|||||||||14
1632486670000|2021-09-24 12:31:10||1744||1744.5||1744.5||1744|170
1632486690000|2021-09-24 12:31:30|1745.5||1745.5||1745.5||1745.5||393
1632486710000|2021-09-24 12:31:50|1745||1745||1745||1745||0
1632486740000|2021-09-24 12:32:20|1745.5|1745|1745|1744.5|1745.5|1745|1745|1744|531
1632486790000|2021-09-24 12:33:10|1744.5|1744|1744.5|1743.5|1745|1744.5|1744|1743.5|1019
1632486860000|2021-09-24 12:34:20|||||||||2
1632486980000|2021-09-24 12:36:20|1745|1744|1745.5|1744.5|1745.5|1745|1745|1744|1142
1632487020000|2021-09-24 12:37:00|1745|1744|1744.5|1743.5|1745|1744|1744|1743.5|1794
1632487080000|2021-09-24 12:38:00|1744|1743|1744|1743|1744|1743|1744|1742.5|203
1632487120000|2021-09-24 12:38:40|||||||||5
1632487130000|2021-09-24 12:38:50|||||||||350
1632487150000|2021-09-24 12:39:10|1743.5|1742.5|1743.5|1742.5|1743.5|1743|1743|1742.5|693
1632487200000|2021-09-24 12:40:00|||||||||73
1632487280000|2021-09-24 12:41:20|1743|1742|1741|1740|1743|1742|1740.5|1739.5|1081
1632487310000|2021-09-24 12:41:50|1740.5|1739.5|1741|1739.5|1741|1739.5|1740.5|1739.5|0
1632487320000|2021-09-24 12:42:00|1740.5|1740|1741|1740|1741|1740|1740.5|1740|0
1632487360000|2021-09-24 12:42:40|1741.5|1740.5|1741|1740|1741.5|1741|1741|1740|1101
1632487370000|2021-09-24 12:42:50|||||||||3
1632487380000|2021-09-24 12:43:00|1740.5|1739.5|1739|1738|1740.5|1740|1739|1738|2724
1632487390000|2021-09-24 12:43:10|1740|1738.5|1741|1739.5|1741|1740.5|1740|1738.5|2555
1632487400000|2021-09-24 12:43:20||1740||1740||1740||1740|0
1632487410000|2021-09-24 12:43:30|||||||||20
1632487430000|2021-09-24 12:43:50|1740|1740.5|1739.5|1738.5|1740|1740.5|1739.5|1738.5|1510
1632487450000|2021-09-24 12:44:10|||||||||1098
1632487470000|2021-09-24 12:44:30||1739||1739||1739||1739|1284
1632487490000|2021-09-24 12:44:50|1740|1739.5|1740.5|1739.5|1740.5|1739.5|1740|1739.5|401
1632487500000|2021-09-24 12:45:00|1740||1740.5||1740.5||1740||10
1632487510000|2021-09-24 12:45:10|1740|1739|1740.5|1739|1740.5|1739|1740|1739|383
1632487600000|2021-09-24 12:46:40|1740||1740||1740||1740||0
1632487610000|2021-09-24 12:46:50|1740.5|1739.5|1740.5|1739.5|1741|1739.5|1740.5|1739.5|759
1632487620000|2021-09-24 12:47:00||1739||1739.5||1739.5||1739|59
1632487630000|2021-09-24 12:47:10||1739||1739.5||1739.5||1739|55
1632487680000|2021-09-24 12:48:00|||||||||167
1632487690000|2021-09-24 12:48:10|1741|1740|1741|1740|1741|1740|1741|1740|0
1632487700000|2021-09-24 12:48:20|1740.5|1739.5|1739.5|1738|1740.5|1739.5|1739|1738|1967
1632487710000|2021-09-24 12:48:30|1739||1739||1739||1739||0
1632487790000|2021-09-24 12:49:50|1739.5|1738.5|1740.5|1740|1740.5|1740|1739.5|1738.5|28212
1632487800000|2021-09-24 12:50:00||1739.5||1739.5||1739.5||1739.5|280
1632487810000|2021-09-24 12:50:10|1740|1739|1740|1738.5|1740|1739|1739.5|1738.5|818
1632487820000|2021-09-24 12:50:20|1739.5|1739.5|1739.5|1738.5|1739.5|1739.5|1739|1738.5|123
1632487830000|2021-09-24 12:50:30|1739||1739.5||1739.5||1739||64
1632487870000|2021-09-24 12:51:10|1740.5|1739|1740.5|1739.5|1740.5|1739.5|1740.5|1739|3
1632487970000|2021-09-24 12:52:50|1741|1740|1742.5|1741.5|1742.5|1741.5|1741|1740|882
1632487980000|2021-09-24 12:53:00|1743|1742|1743|1742|1743.5|1742|1743|1742|1118
1632487990000|2021-09-24 12:53:10|1742.5|1741.5|1745.5|1744.5|1745.5|1744.5|1742|1741.5|1147
1632488010000|2021-09-24 12:53:30|1746||1746||1746.5||1746||34
1632488020000|2021-09-24 12:53:40|1745.5||1745.5||1745.5||1745.5||0
1632488040000|2021-09-24 12:54:00|||||||||805
1632488050000|2021-09-24 12:54:10|1745|1744|1745.5|1744|1745.5|1744.5|1745|1744|998
1632488090000|2021-09-24 12:54:50|1745|1743.5|1744|1743|1745|1743.5|1743.5|1742.5|896
1632488100000|2021-09-24 12:55:00|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|78
1632488140000|2021-09-24 12:55:40|1744|1743|1744.5|1743|1745|1744|1744|1742.5|813
1632488150000|2021-09-24 12:55:50|1745|1743.5|1746|1744.5|1746|1744.5|1745|1743.5|315
1632488160000|2021-09-24 12:56:00|1746.5|1745|1745.5|1744.5|1747|1745.5|1745.5|1744.5|1291
1632488170000|2021-09-24 12:56:10|||||||||250
1632488180000|2021-09-24 12:56:20|1746|1745|1746|1744.5|1746|1745|1746|1744.5|65
1632488220000|2021-09-24 12:57:00|||||||||240
1632488270000|2021-09-24 12:57:50|1746.5|1745|1749.5|1748|1749.5|1748|1746.5|1745|802
1632488280000|2021-09-24 12:58:00|1749|1748.5|1750|1749|1750.5|1749|1748.5|1747.5|2312
1632488290000|2021-09-24 12:58:10|1750.5|1749.5|1750.5|1749|1751|1750|1750.5|1749|815
1632488300000|2021-09-24 12:58:20|1750|1749.5|1750|1748.5|1750|1749.5|1749|1747.5|1497
1632488310000|2021-09-24 12:58:30|1750.5|1749|1750.5|1749|1750.5|1749.5|1750.5|1749|331
1632488320000|2021-09-24 12:58:40|1751|1749.5|1751|1749.5|1751|1749.5|1751|1749.5|222
1632488330000|2021-09-24 12:58:50|1750.5|1750|1751.5|1750|1752|1750.5|1750.5|1749.5|1098
1632488340000|2021-09-24 12:59:00|||||||||263
1632488350000|2021-09-24 12:59:10|1752|1750.5|1752.5|1751|1752.5|1751|1752|1750|125
1632488370000|2021-09-24 12:59:30|1753|1751.5|1753.5|1752|1753.5|1752|1753|1751.5|41
1632488390000|2021-09-24 12:59:50|1754|1752.5|1753.5|1752|1754.5|1753|1752|1751|1917
1632488400000|2021-09-24 13:00:00|1754|1752.5|1753.5|1752.5|1754|1753|1752.5|1752|1701
1632488410000|2021-09-24 13:00:10|1754||1753.5||1754||1753.5||0
1632488420000|2021-09-24 13:00:20|1754|1753|1754|1753|1754|1753|1754|1753|130
1632488430000|2021-09-24 13:00:30|1754.5|1753.5|1754.5|1753|1755|1754|1753.5|1753|1987
1632488440000|2021-09-24 13:00:40||1753.5||1753.5||1753.5||1753.5|0
1632488450000|2021-09-24 13:00:50|1754|1753|1752|1751|1754|1753|1752|1751|1738
1632488460000|2021-09-24 13:01:00|1751.5|1750|1751|1749.5|1752|1750|1751|1749.5|1534
1632488480000|2021-09-24 13:01:20|1750.5|1749|1749.5|1748.5|1750.5|1749|1749.5|1748.5|283
1632488490000|2021-09-24 13:01:30|1750|1749|1750|1749|1750|1749|1750|1749|172
1632488510000|2021-09-24 13:01:50|||||||||4
1632488580000|2021-09-24 13:03:00|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1749|1748.5|529
1632488680000|2021-09-24 13:04:40|1750||1750||1750||1750||18
1632488700000|2021-09-24 13:05:00|||||||||25
1632488720000|2021-09-24 13:05:20|1749.5|1749|1750|1748.5|1750|1749|1749.5|1748.5|419
1632488780000|2021-09-24 13:06:20|1749.5||1750||1750||1749.5||291
1632488790000|2021-09-24 13:06:30|1749.5||1749.5||1749.5||1749.5||0
1632488820000|2021-09-24 13:07:00|1749|1748|1749.5|1747.5|1749.5|1748|1748.5|1747|452
1632488880000|2021-09-24 13:08:00|||||||||250
1632488900000|2021-09-24 13:08:20|1749||1749||1749||1749||0
1632488920000|2021-09-24 13:08:40|1748.5|1747|1748.5|1747|1748.5|1747|1748.5|1747|0
1632488930000|2021-09-24 13:08:50|1748||1748||1748||1748||0
1632488980000|2021-09-24 13:09:40|1747.5|1747.5|1750|1748|1750|1748.5|1747.5|1747.5|1304
1632489000000|2021-09-24 13:10:00|1749.5|1747.5|1748.5|1747|1749.5|1747.5|1748.5|1747|1043
1632489050000|2021-09-24 13:10:50|1748||1748||1748||1748||0
1632489070000|2021-09-24 13:11:10|1749|1748|1748|1747|1749|1748|1748|1747|414
1632489140000|2021-09-24 13:12:20|||||||||100
1632489210000|2021-09-24 13:13:30|||||||||1
1632489280000|2021-09-24 13:14:40|1748.5|1747.5|1749.5|1748|1750|1749|1748.5|1747.5|1012
1632489290000|2021-09-24 13:14:50|1749|1747.5|1748.5|1747|1749|1747.5|1748|1747|667
1632489320000|2021-09-24 13:15:20|1748||1748||1748||1748||53
1632489330000|2021-09-24 13:15:30|1748.5|1747.5|1748.5|1748|1748.5|1748|1748.5|1747|331
1632489340000|2021-09-24 13:15:40|||||||||593
1632489370000|2021-09-24 13:16:10|||||||||511
1632489380000|2021-09-24 13:16:20|1748|1747.5|1748.5|1747|1748.5|1747.5|1748|1747|745
1632489390000|2021-09-24 13:16:30||1747.5||1747.5||1747.5||1747.5|0
1632489420000|2021-09-24 13:17:00|||||||||226
1632489430000|2021-09-24 13:17:10|||||||||65
1632489460000|2021-09-24 13:17:40|1748||1748||1748||1748||87
1632489470000|2021-09-24 13:17:50|||||||||322
1632489480000|2021-09-24 13:18:00|1747.5|1747|1748|1747|1748|1747|1747.5|1747|296
1632489540000|2021-09-24 13:19:00|||||||||10
1632489550000|2021-09-24 13:19:10|||||||||802
1632489570000|2021-09-24 13:19:30|1747.5||1747.5||1747.5||1747.5||182
1632489580000|2021-09-24 13:19:40|||||||||162
1632489590000|2021-09-24 13:19:50|1748||1747.5||1748||1747.5||397
1632489620000|2021-09-24 13:20:20|1747|1746.5|1747|1746|1747.5|1747|1747|1746|3286
1632489630000|2021-09-24 13:20:30|||||||||284
1632489690000|2021-09-24 13:21:30|||||||||22
1632489700000|2021-09-24 13:21:40|1747.5|1746.5|1748.5|1747.5|1748.5|1747.5|1747.5|1746|1283
1632489710000|2021-09-24 13:21:50|||||||||115
1632489720000|2021-09-24 13:22:00|1749|1748|1750|1749|1750|1749|1748.5|1748|27
1632489730000|2021-09-24 13:22:10|1749.5|1748.5|1749|1748.5|1749.5|1748.5|1749|1748.5|229
1632489740000|2021-09-24 13:22:20|1748.5|1748|1748.5|1748|1748.5|1748|1748.5|1748|364
1632489870000|2021-09-24 13:24:30|1749|1748.5|1749.5|1748.5|1749.5|1748.5|1749|1748|641
1632489890000|2021-09-24 13:24:50||1749||1749||1749||1748.5|1916
1632489900000|2021-09-24 13:25:00|1750|1749.5|1751|1750|1751|1750|1750|1749.5|201
1632489910000|2021-09-24 13:25:10|1751.5||1751.5||1751.5||1751.5||50
1632489920000|2021-09-24 13:25:20||1750.5||1750.5||1750.5||1750.5|200
1632489930000|2021-09-24 13:25:30||1751||1750.5||1751||1750.5|140
1632489940000|2021-09-24 13:25:40|1752|1751|1752.5|1751.5|1752.5|1751.5|1751.5|1750.5|242
1632489960000|2021-09-24 13:26:00|1752|1752|1752|1751|1752.5|1752|1752|1750.5|423
1632489970000|2021-09-24 13:26:10|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751.5|282
1632489980000|2021-09-24 13:26:20|1753|1752|1753|1751.5|1753|1752|1753|1751.5|284
1632489990000|2021-09-24 13:26:30||1752||1752||1752||1751.5|200
1632490000000|2021-09-24 13:26:40|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|459
1632490010000|2021-09-24 13:26:50||1753||1752.5||1753||1752.5|413
1632490020000|2021-09-24 13:27:00|1753|1752|1753|1752|1753|1752|1753|1752|608
1632490030000|2021-09-24 13:27:10|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752|668
1632490040000|2021-09-24 13:27:20|1754|1753|1754|1753|1754|1753|1753.5|1753|65
1632490050000|2021-09-24 13:27:30|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|300
1632490060000|2021-09-24 13:27:40|1755|1754|1755|1754|1755|1754|1755|1754|350
1632490080000|2021-09-24 13:28:00||1754.5||1754.5||1754.5||1754.5|177
1632490090000|2021-09-24 13:28:10|1754.5|1754|1754.5|1753.5|1754.5|1754|1754|1753.5|838
1632490140000|2021-09-24 13:29:00|1754|1753|1753.5|1753|1754|1753|1753.5|1753|547
1632490160000|2021-09-24 13:29:20|1754||1754||1754||1754||20
1632490200000|2021-09-24 13:30:00|||||||||226
1632490210000|2021-09-24 13:30:10|1754.5|1753.5|1755|1753.5|1755|1753.5|1754.5|1753.5|306
1632490220000|2021-09-24 13:30:20|1754.5||1754.5||1754.5||1754.5||0
1632490230000|2021-09-24 13:30:30||1754||1754||1754||1754|0
1632490240000|2021-09-24 13:30:40|||||||||129
1632490250000|2021-09-24 13:30:50||1753.5||1753.5||1753.5||1753.5|62
1632490260000|2021-09-24 13:31:00|1754|1754|1754|1752.5|1754|1754|1752.5|1752|2136
1632490270000|2021-09-24 13:31:10|1754.5||1754||1754.5||1754||0
1632490290000|2021-09-24 13:31:30|1753.5|1752|1754.5|1753.5|1754.5|1753.5|1752.5|1752|2243
1632490300000|2021-09-24 13:31:40|1755|1754|1755.5|1754.5|1755.5|1755|1755|1754|426
1632490320000|2021-09-24 13:32:00|1756|1755|1757|1756|1757|1756|1756|1755|300
1632490330000|2021-09-24 13:32:10|||||||||66
1632490350000|2021-09-24 13:32:30|1756.5||1756.5||1756.5||1756.5||145
1632490360000|2021-09-24 13:32:40|1756|1755.5|1756.5|1755.5|1756.5|1755.5|1756|1755.5|29
1632490420000|2021-09-24 13:33:40|1756|1755|1754.5|1753|1756|1755|1754|1753|2872
1632490430000|2021-09-24 13:33:50|1754|1753.5|1754.5|1753.5|1754.5|1753.5|1754|1753|1384
1632490460000|2021-09-24 13:34:20||1753||1753||1753||1753|35
1632490470000|2021-09-24 13:34:30||1753.5||1753.5||1753.5||1753.5|0
1632490480000|2021-09-24 13:34:40||1754||1753.5||1754||1753.5|0
1632490490000|2021-09-24 13:34:50||1754||1754||1754||1754|92
1632490500000|2021-09-24 13:35:00|1755.5|1754.5|1756|1755.5|1756|1755.5|1755|1754.5|870
1632490510000|2021-09-24 13:35:10||1755||1755||1755||1755|94
1632490520000|2021-09-24 13:35:20||1755.5||1755.5||1755.5||1755.5|0
1632490530000|2021-09-24 13:35:30||1755||1755||1755||1755|0
1632490560000|2021-09-24 13:36:00|1755.5|1755.5|1755.5|1755|1755.5|1755.5|1755.5|1755|169
1632490570000|2021-09-24 13:36:10|1756||1756||1756||1756||790
1632490580000|2021-09-24 13:36:20|1757|1755.5|1757|1756|1757|1756|1757|1755.5|2136
1632490590000|2021-09-24 13:36:30||1756.5||1756.5||1756.5||1756.5|14
1632490610000|2021-09-24 13:36:50||1756||1756||1756||1756|192
1632490650000|2021-09-24 13:37:30|1756.5|1755.5|1757|1756|1757|1756|1756.5|1755.5|672
1632490680000|2021-09-24 13:38:00|1756.5|1755.5|1756.5|1756|1756.5|1756|1756.5|1755.5|0
1632490690000|2021-09-24 13:38:10|1756|1755.5|1756|1755|1756|1755.5|1755.5|1755|300
1632490700000|2021-09-24 13:38:20|||||||||111
1632490710000|2021-09-24 13:38:30|1756.5|1755.5|1756|1755|1756.5|1755.5|1756|1755|164
1632490720000|2021-09-24 13:38:40|1756.5|1755.5|1755.5|1755|1756.5|1756|1755.5|1755|1866
1632490740000|2021-09-24 13:39:00|1755|1754.5|1755|1753.5|1755|1754.5|1755|1753.5|29
1632490810000|2021-09-24 13:40:10|1754.5|1753|1753|1752.5|1754.5|1753|1753|1752|588
1632490820000|2021-09-24 13:40:20|1753.5|1752|1755|1753.5|1755|1753.5|1753|1752|484
1632490830000|2021-09-24 13:40:30|1755.5|1754|1755.5|1754|1755.5|1754|1755.5|1753.5|0
1632490850000|2021-09-24 13:40:50||1754.5||1754.5||1754.5||1754.5|0
1632490900000|2021-09-24 13:41:40|1756|1755|1756|1755|1756|1755|1756|1754.5|183
1632490920000|2021-09-24 13:42:00|1755.5|1754.5|1755.5|1755|1755.5|1755|1755.5|1754.5|308
1632490960000|2021-09-24 13:42:40|||||||||79
1632490980000|2021-09-24 13:43:00|1755|1754.5|1755.5|1754.5|1755.5|1755|1755|1754.5|798
1632491050000|2021-09-24 13:44:10|1755|1755|1755.5|1754.5|1756|1755.5|1755|1754.5|5552
1632491060000|2021-09-24 13:44:20|1756|1755|1756|1755|1756.5|1755.5|1756|1754.5|365
1632491110000|2021-09-24 13:45:10|1755.5||1755.5||1755.5||1755.5||432
1632491120000|2021-09-24 13:45:20|1755|1754.5|1755.5|1754.5|1755.5|1755|1754.5|1754|5191
1632491140000|2021-09-24 13:45:40|1756|1755|1756|1755.5|1756|1755.5|1756|1755|827
1632491150000|2021-09-24 13:45:50|1756.5|1756|1756.5|1755.5|1756.5|1756|1756.5|1755.5|900
1632491160000|2021-09-24 13:46:00|1756|1755|1755.5|1754.5|1756|1755|1755|1754|1235
1632491200000|2021-09-24 13:46:40|1755|1754|1755.5|1754.5|1755.5|1754.5|1754.5|1753.5|1136
1632491210000|2021-09-24 13:46:50|||||||||57
1632491220000|2021-09-24 13:47:00|||||||||29
1632491230000|2021-09-24 13:47:10|1755||1755.5||1755.5||1755||252
1632491250000|2021-09-24 13:47:30|1755|1754|1755.5|1754.5|1755.5|1754.5|1755|1753.5|1706
1632491260000|2021-09-24 13:47:40|1755||1755||1755||1755||0
1632491270000|2021-09-24 13:47:50|||||||||157
1632491290000|2021-09-24 13:48:10|||||||||29
1632491300000|2021-09-24 13:48:20||1753.5||1754||1754||1753.5|2547
1632491310000|2021-09-24 13:48:30|1755.5|1754.5|1755.5|1754|1755.5|1754.5|1755.5|1754|268
1632491320000|2021-09-24 13:48:40|1755||1755||1755.5||1755||62
1632491330000|2021-09-24 13:48:50|||||||||125
1632491380000|2021-09-24 13:49:40|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|370
1632491390000|2021-09-24 13:49:50|1755|1755|1755.5|1754.5|1755.5|1755|1755|1754.5|218
1632491400000|2021-09-24 13:50:00|1755|1754|1755.5|1754.5|1755.5|1754.5|1755|1754|576
1632491430000|2021-09-24 13:50:30|1755|1754|1755.5|1754|1755.5|1754|1754.5|1754|2599
1632491440000|2021-09-24 13:50:40|1755|1754.5|1755.5|1754|1755.5|1754.5|1755|1754|1287
1632491450000|2021-09-24 13:50:50|1755|1754.5|1754.5|1753.5|1755.5|1754.5|1754|1752.5|11049
1632491460000|2021-09-24 13:51:00|1755|1753|1755.5|1754|1755.5|1754|1755|1753|2687
1632491470000|2021-09-24 13:51:10|1755|1753.5|1755|1753.5|1755.5|1754|1753|1752|6593
1632491480000|2021-09-24 13:51:20||1753||1753.5||1753.5||1753|1944
1632491490000|2021-09-24 13:51:30||1754||1753.5||1754||1753|363
1632491500000|2021-09-24 13:51:40|||||||||106
1632491510000|2021-09-24 13:51:50|||||||||283
1632491520000|2021-09-24 13:52:00|1754.5|1754|1755.5|1754|1755.5|1754|1754.5|1753.5|2639
1632491540000|2021-09-24 13:52:20|||||||||8
1632491550000|2021-09-24 13:52:30|1755|1754.5|1755.5|1754.5|1755.5|1754.5|1755|1754|1082
1632491560000|2021-09-24 13:52:40|1755|1754|1755.5|1754.5|1755.5|1754.5|1754.5|1754|482
1632491580000|2021-09-24 13:53:00|||||||||140
1632491590000|2021-09-24 13:53:10|1755||1755.5||1755.5||1755||456
1632491620000|2021-09-24 13:53:40|1755||1755.5||1755.5||1755||1345
1632491630000|2021-09-24 13:53:50|1755|1754|1755.5|1754.5|1755.5|1755|1754.5|1754|1451
1632491640000|2021-09-24 13:54:00|1755|1755|1756|1755|1756|1755|1755|1755|2808
1632491650000|2021-09-24 13:54:10|1755.5|1754.5|1755.5|1754.5|1756|1754.5|1755.5|1754.5|425
1632491660000|2021-09-24 13:54:20|1755|1754|1755.5|1754.5|1755.5|1754.5|1755|1754|1451
1632491730000|2021-09-24 13:55:30|1755|1754|1755.5|1754.5|1755.5|1754.5|1755|1754|1585
1632491740000|2021-09-24 13:55:40|1755||1755.5||1755.5||1755||617
1632491770000|2021-09-24 13:56:10|1755||1755.5||1755.5||1755||213
1632491820000|2021-09-24 13:57:00|1754.5|1755|1755.5|1755|1755.5|1755|1754.5|1754|4091
1632491830000|2021-09-24 13:57:10|1755|1754.5|1755.5|1754.5|1755.5|1754.5|1755|1754|2263
1632491870000|2021-09-24 13:57:50|1755|1754|1755.5|1754.5|1755.5|1754.5|1755|1754|2076
1632491880000|2021-09-24 13:58:00|||||||||275
1632491890000|2021-09-24 13:58:10|1755||1755.5||1755.5||1755||454
1632491900000|2021-09-24 13:58:20|1755||1755.5||1755.5||1755||1057
1632491940000|2021-09-24 13:59:00|1755||1755.5||1755.5||1755||223
1632491950000|2021-09-24 13:59:10|1755||1755.5||1755.5||1755||50
1632491960000|2021-09-24 13:59:20|1755||1755||1755||1755||213
1632491970000|2021-09-24 13:59:30|1754.5|1754|1755.5|1754.5|1755.5|1755|1754.5|1754|2020
1632491980000|2021-09-24 13:59:40|||||||||177
1632492050000|2021-09-24 14:00:50|1756|1755.5|1757|1756|1757|1756|1756|1755|3071
1632492060000|2021-09-24 14:01:00|1756.5||1756.5||1757||1756.5||61
1632492070000|2021-09-24 14:01:10||1755.5||1755.5||1755.5||1755.5|73
1632492080000|2021-09-24 14:01:20|1756||1756||1756||1756||0
1632492090000|2021-09-24 14:01:30||1755||1755||1755||1755|110
1632492130000|2021-09-24 14:02:10|1756.5|1755.5|1756.5|1756|1757|1756|1756|1755.5|1310
1632492140000|2021-09-24 14:02:20|||||||||52
1632492180000|2021-09-24 14:03:00|1756|1755.5|1756|1755.5|1756|1755.5|1756|1755.5|190
1632492190000|2021-09-24 14:03:10|1755.5|1755|1755.5|1754.5|1755.5|1755|1755|1754.5|686
1632492200000|2021-09-24 14:03:20|1755||1755.5||1755.5||1755||202
1632492220000|2021-09-24 14:03:40|1756|1755|1756|1755.5|1756|1755.5|1756|1755|1476
1632492230000|2021-09-24 14:03:50|1755.5|1755|1755.5|1754.5|1755.5|1755|1755|1754.5|449
1632492260000|2021-09-24 14:04:20|||||||||369
1632492290000|2021-09-24 14:04:50|||||||||5
1632492350000|2021-09-24 14:05:50|||||||||10
1632492360000|2021-09-24 14:06:00|1755|1755|1755|1754|1755.5|1755|1754.5|1754|4431
1632492370000|2021-09-24 14:06:10|1754.5|1753.5|1751|1750|1754.5|1754|1750.5|1749.5|1424
1632492390000|2021-09-24 14:06:30|1750.5|1749.5|1749.5|1749|1750.5|1750|1749.5|1749|506
1632492400000|2021-09-24 14:06:40|1749|1748.5|1750|1749|1750|1749|1749|1748|1068
1632492420000|2021-09-24 14:07:00|1749.5|1749.5|1750|1749|1750|1749.5|1749.5|1749|226
1632492430000|2021-09-24 14:07:10|1749.5|1748.5|1747.5|1746|1750|1748.5|1747.5|1745.5|1368
1632492460000|2021-09-24 14:07:40|1747|1745.5|1747.5|1746.5|1747.5|1746.5|1746.5|1745|503
1632492470000|2021-09-24 14:07:50|1747|1746|1747|1746|1747|1746.5|1747|1746|13
1632492480000|2021-09-24 14:08:00|1746.5||1746.5||1746.5||1746.5||868
1632492490000|2021-09-24 14:08:10|1746|1745|1746|1745|1746|1745|1746|1745|129
1632492500000|2021-09-24 14:08:20|||||||||33
1632492510000|2021-09-24 14:08:30|1745.5||1745.5||1745.5||1745.5||71
1632492520000|2021-09-24 14:08:40|||||||||14
1632492540000|2021-09-24 14:09:00|1746|1745.5|1749|1748|1750.5|1749|1746|1745.5|3563
1632492550000|2021-09-24 14:09:10|1748.5|1747.5|1748|1747.5|1748.5|1747.5|1748|1747.5|165
1632492560000|2021-09-24 14:09:20|1747.5|1747|1747|1745.5|1748|1747|1747|1745.5|370
1632492570000|2021-09-24 14:09:30||1745||1745.5||1745.5||1745|0
1632492590000|2021-09-24 14:09:50||1746||1746||1746.5||1746|175
1632492600000|2021-09-24 14:10:00|1746.5|1745.5|1746|1744.5|1746.5|1746|1744.5|1744|3010
1632492610000|2021-09-24 14:10:10|1746.5|1745|1746|1745|1746.5|1745.5|1746|1745|1038
1632492620000|2021-09-24 14:10:20|1745.5||1745.5||1745.5||1745.5||250
1632492630000|2021-09-24 14:10:30|1745|1744.5|1745.5|1745|1745.5|1745|1745|1744|1146
1632492640000|2021-09-24 14:10:40||1744.5||1744.5||1744.5||1744.5|1
1632492650000|2021-09-24 14:10:50|1745|1745|1745.5|1744.5|1745.5|1745|1745|1744.5|362
1632492690000|2021-09-24 14:11:30|1746|1745|1745.5|1745|1746|1745|1745.5|1745|307
1632492700000|2021-09-24 14:11:40|1746||1746||1746||1746||84
1632492710000|2021-09-24 14:11:50|1745.5||1745.5||1746||1745.5||177
1632492730000|2021-09-24 14:12:10|1746|1745.5|1746.5|1745.5|1747|1746.5|1746|1745.5|1282
1632492750000|2021-09-24 14:12:30|1746|1745|1745.5|1744.5|1746|1745.5|1744.5|1743|4346
1632492760000|2021-09-24 14:12:40|1745|1744|1745.5|1744|1745.5|1744|1745|1744|818
1632492770000|2021-09-24 14:12:50|1745|1744.5|1745.5|1744|1745.5|1745|1745|1744|1473
1632492780000|2021-09-24 14:13:00||1744.5||1744.5||1744.5||1744.5|0
1632492790000|2021-09-24 14:13:10|1746|1745|1746.5|1746|1746.5|1746|1746|1744.5|1120
1632492800000|2021-09-24 14:13:20|1747|1746.5|1747.5|1746.5|1747.5|1747|1747|1746|2084
1632492810000|2021-09-24 14:13:30||1747||1747||1747||1747|0
1632492820000|2021-09-24 14:13:40|1748|1747.5|1748.5|1747.5|1748.5|1748|1748|1747.5|2152
1632492830000|2021-09-24 14:13:50||1748||1747.5||1748||1747.5|724
1632492840000|2021-09-24 14:14:00|1748|1747|1748.5|1747.5|1748.5|1747.5|1748|1747|1484
1632492850000|2021-09-24 14:14:10|1749|1748|1749.5|1748.5|1750|1748.5|1749|1748|2014
1632492860000|2021-09-24 14:14:20|1750|1749|1749.5|1748.5|1750|1749.5|1749.5|1748.5|956
1632492870000|2021-09-24 14:14:30|1750|1749|1750|1749|1750|1749|1749.5|1749|254
1632492880000|2021-09-24 14:14:40|1749.5|1749.5|1750.5|1749.5|1750.5|1750|1749.5|1749|1635
1632492890000|2021-09-24 14:14:50|1750|1749|1750.5|1749|1750.5|1749|1750|1749|123
1632492900000|2021-09-24 14:15:00||1749.5||1750||1750||1749.5|557
1632492910000|2021-09-24 14:15:10|1751||1751.5||1751.5||1751||1716
1632492920000|2021-09-24 14:15:20|1751|1750.5|1751|1750|1751|1751|1750.5|1750|787
1632492930000|2021-09-24 14:15:30|1750.5|1750.5|1751.5|1750.5|1751.5|1750.5|1750.5|1750|757
1632492940000|2021-09-24 14:15:40|1751|1750|1751|1750.5|1751|1750.5|1750.5|1750|1192
1632492950000|2021-09-24 14:15:50|1751.5||1751||1751.5||1751||115
1632492960000|2021-09-24 14:16:00|1751.5|1751|1752|1751.5|1752|1751.5|1751|1751|1590
1632492970000|2021-09-24 14:16:10||1751||1751||1751.5||1751|577
1632492980000|2021-09-24 14:16:20|1751.5|1751.5|1750.5|1750|1752|1751.5|1750.5|1750|2011
1632492990000|2021-09-24 14:16:30|1751|1749.5|1751|1750.5|1751|1750.5|1751|1749.5|773
1632493000000|2021-09-24 14:16:40|1751.5|1750|1752|1751|1752|1751|1751.5|1750|1185
1632493010000|2021-09-24 14:16:50|1752.5|1751.5|1752.5|1752|1752.5|1752|1752.5|1751.5|1724
1632493020000|2021-09-24 14:17:00|1752|1751.5|1752.5|1751.5|1752.5|1752|1752|1751.5|1433
1632493040000|2021-09-24 14:17:20|1752|1751|1752|1751.5|1752|1751.5|1751.5|1751|1192
1632493050000|2021-09-24 14:17:30|||||||||29
1632493090000|2021-09-24 14:18:10|||||||||306
1632493110000|2021-09-24 14:18:30|||||||||1091
1632493120000|2021-09-24 14:18:40|||||||||122
1632493140000|2021-09-24 14:19:00|||||||||29
1632493170000|2021-09-24 14:19:30|||||||||440
1632493190000|2021-09-24 14:19:50|1752.5|1752|1753|1752.5|1754|1753|1752.5|1752|1964
1632493200000|2021-09-24 14:20:00|1754|1753|1754|1753|1754.5|1753|1754|1753|440
1632493210000|2021-09-24 14:20:10|1753.5||1753.5||1753.5||1753.5||308
1632493230000|2021-09-24 14:20:30|||||||||108
1632493330000|2021-09-24 14:22:10|||||||||1114
1632493340000|2021-09-24 14:22:20||1752.5||1752.5||1752.5||1752.5|670
1632493400000|2021-09-24 14:23:20|1753|1752|1752.5|1751.5|1753|1752|1752.5|1751.5|589
1632493410000|2021-09-24 14:23:30|1752||1752||1752||1752||0
1632493420000|2021-09-24 14:23:40|1751.5|1751|1751.5|1750.5|1751.5|1751|1751.5|1750|232
1632493440000|2021-09-24 14:24:00|1751|1751|1752.5|1751.5|1752.5|1752|1751|1750.5|2674
1632493460000|2021-09-24 14:24:20|1752||1752||1752||1752||0
1632493470000|2021-09-24 14:24:30|1751.5|1751|1751.5|1751|1751.5|1751|1751.5|1751|582
1632493480000|2021-09-24 14:24:40|1751|1750.5|1751|1750.5|1751|1750.5|1751|1750.5|198
1632493490000|2021-09-24 14:24:50|1751.5|1750|1751|1750|1751.5|1750.5|1751|1750|728
1632493520000|2021-09-24 14:25:20|1750.5|1750.5|1751|1750|1751.5|1750.5|1750.5|1750|1135
1632493570000|2021-09-24 14:26:10|||||||||7
1632493630000|2021-09-24 14:27:10|1751.5|1750.5|1751.5|1750.5|1751.5|1751|1751.5|1750.5|1597
1632493670000|2021-09-24 14:27:50|1751|1750|1751|1750|1751|1750|1751|1750|0
1632493730000|2021-09-24 14:28:50|1750.5|1749.5|1750.5|1749.5|1750.5|1750|1750|1749|3325
1632493740000|2021-09-24 14:29:00|1750||1750.5||1750.5||1750||31
1632493790000|2021-09-24 14:29:50|1750|1749|1750|1749|1750.5|1749.5|1750|1749|1634
1632493800000|2021-09-24 14:30:00|1750.5|1749.5|1750.5|1749.5|1750.5|1750|1749.5|1749|1196
1632493820000|2021-09-24 14:30:20|1750|1749|1750|1749|1750.5|1749.5|1750|1749|2189
1632493830000|2021-09-24 14:30:30|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|213
1632493840000|2021-09-24 14:30:40|1750|1750|1750.5|1750|1750.5|1750|1750|1749.5|112
1632493870000|2021-09-24 14:31:10|1750|1749.5|1750.5|1749|1750.5|1749.5|1750|1749|1526
1632493890000|2021-09-24 14:31:30|1750|1749.5|1750.5|1749|1750.5|1750|1750|1749|1111
1632493910000|2021-09-24 14:31:50|1750||1750.5||1750.5||1750||201
1632493940000|2021-09-24 14:32:20|1751|1749.5|1751.5|1751|1752|1751|1751|1749.5|2428
1632493950000|2021-09-24 14:32:30|1752||1752||1752||1752||169
1632493970000|2021-09-24 14:32:50|1751.5||1751.5||1751.5||1751.5||0
1632494000000|2021-09-24 14:33:20|||||||||1
1632494010000|2021-09-24 14:33:30|1752|1751.5|1752|1751.5|1752|1751.5|1752|1751.5|595
1632494070000|2021-09-24 14:34:30|1752.5|1751|1753|1752.5|1753|1752.5|1752.5|1751|2052
1632494080000|2021-09-24 14:34:40|||||||||114
1632494090000|2021-09-24 14:34:50|||||||||100
1632494110000|2021-09-24 14:35:10|1752.5|1752|1752.5|1752|1752.5|1752|1752.5|1752|344
1632494120000|2021-09-24 14:35:20|1752|1751.5|1752|1751.5|1752.5|1751.5|1752|1751.5|722
1632494130000|2021-09-24 14:35:30||1751||1751||1751||1751|315
1632494150000|2021-09-24 14:35:50|1751.5||1751.5||1751.5||1751.5||0
1632494180000|2021-09-24 14:36:20||1750.5||1751||1751||1750.5|526
1632494210000|2021-09-24 14:36:50|||||||||155
1632494230000|2021-09-24 14:37:10|||||||||67
1632494260000|2021-09-24 14:37:40|1751|1750.5|1751|1750|1751|1750.5|1750.5|1750|3714
1632494270000|2021-09-24 14:37:50|1750.5|1750.5|1750.5|1750|1751|1750.5|1750.5|1750|430
1632494280000|2021-09-24 14:38:00|||||||||100
1632494290000|2021-09-24 14:38:10|1751|1750.5|1752|1751.5|1752|1751.5|1751|1750.5|1304
1632494300000|2021-09-24 14:38:20|1752.5|1752|1752.5|1751.5|1752.5|1752|1752.5|1751.5|243
1632494390000|2021-09-24 14:39:50|1752|1751|1751.5|1750.5|1752|1751|1751|1750.5|1228
1632494400000|2021-09-24 14:40:00|1752|1751|1751.5|1751|1752|1751.5|1751.5|1750.5|850
1632494410000|2021-09-24 14:40:10||1750.5||1750.5||1750.5||1750.5|170
1632494440000|2021-09-24 14:40:40|1751|1751|1751.5|1751|1751.5|1751|1751|1750.5|337
1632494450000|2021-09-24 14:40:50|1752|1751.5|1752|1751.5|1752|1751.5|1752|1751.5|195
1632494470000|2021-09-24 14:41:10|1752.5|1752|1753.5|1752|1753.5|1752|1752.5|1751.5|1582
1632494480000|2021-09-24 14:41:20||1752.5||1752.5||1752.5||1752.5|0
1632494530000|2021-09-24 14:42:10|||||||||1
1632494540000|2021-09-24 14:42:20|1753|1752|1752.5|1751.5|1753|1752|1752.5|1751.5|678
1632494560000|2021-09-24 14:42:40||1752||1752||1752||1752|0
1632494570000|2021-09-24 14:42:50|||||||||84
1632494600000|2021-09-24 14:43:20|||||||||45
1632494610000|2021-09-24 14:43:30|1753|1752.5|1753|1752.5|1753|1752.5|1752.5|1752|1028
1632494630000|2021-09-24 14:43:50|1752.5|1752|1752.5|1752|1753|1752.5|1752.5|1752|377
1632494640000|2021-09-24 14:44:00|1752|1751.5|1752|1751.5|1752.5|1751.5|1752|1751.5|287
1632494670000|2021-09-24 14:44:30|1751.5|1751|1752|1751|1752|1751|1751.5|1750.5|591
1632494680000|2021-09-24 14:44:40|||||||||8
1632494690000|2021-09-24 14:44:50||1751.5||1751||1751.5||1751|835
1632494700000|2021-09-24 14:45:00|1752.5|1751.5|1752.5|1752|1753|1752|1752|1751|1106
1632494710000|2021-09-24 14:45:10|1752|1751|1752.5|1751.5|1752.5|1751.5|1752|1751|367
1632494730000|2021-09-24 14:45:30|1752|1752|1752.5|1752|1752.5|1752|1752|1751.5|291
1632494740000|2021-09-24 14:45:40|1752|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751.5|792
1632494750000|2021-09-24 14:45:50|1752||1752.5||1752.5||1752||118
1632494770000|2021-09-24 14:46:10|1752|1751|1752.5|1751.5|1752.5|1751.5|1751.5|1751|1478
1632494780000|2021-09-24 14:46:20|||||||||228
1632494830000|2021-09-24 14:47:10|1753|1752|1752.5|1752|1753|1752|1752.5|1752|947
1632494840000|2021-09-24 14:47:20|1753||1753||1753||1753||0
1632494940000|2021-09-24 14:49:00|1752.5|1751.5|1753|1752|1753|1752|1752|1751.5|1578
1632494980000|2021-09-24 14:49:40|||||||||200
1632495050000|2021-09-24 14:50:50|1752.5|1751.5|1752.5|1752|1752.5|1752|1752.5|1751.5|417
1632495060000|2021-09-24 14:51:00|||||||||100
1632495120000|2021-09-24 14:52:00|||||||||64
1632495130000|2021-09-24 14:52:10|1753|1752.5|1754|1753.5|1754|1753.5|1753|1752.5|2229
1632495140000|2021-09-24 14:52:20|1753.5|1753|1754|1753.5|1754|1753.5|1753.5|1753|1231
1632495190000|2021-09-24 14:53:10|||||||||11
1632495210000|2021-09-24 14:53:30|1753.5|1753|1754|1753|1754|1753|1753.5|1753|128
1632495220000|2021-09-24 14:53:40|1753.5|1752.5|1754|1753|1754|1753.5|1753.5|1752.5|1494
1632495230000|2021-09-24 14:53:50|1754.5|1753.5|1754|1753|1754.5|1754|1753.5|1753|2430
1632495250000|2021-09-24 14:54:10|||||||||133
1632495300000|2021-09-24 14:55:00|1753.5|1753.5|1754|1753.5|1754|1753.5|1753.5|1753|1174
1632495310000|2021-09-24 14:55:10|1754.5|1754|1757|1756|1757.5|1756|1754.5|1754|2356
1632495320000|2021-09-24 14:55:20|||||||||143
1632495330000|2021-09-24 14:55:30|1756.5||1756.5||1756.5||1756.5||138
1632495340000|2021-09-24 14:55:40|1756|1755.5|1756|1755|1756|1755.5|1756|1755|608
1632495390000|2021-09-24 14:56:30|1756.5|1755.5|1757|1755.5|1757.5|1756.5|1756.5|1755|949
1632495400000|2021-09-24 14:56:40|1756.5||1756.5||1756.5||1756.5||2
1632495420000|2021-09-24 14:57:00|||||||||60
1632495430000|2021-09-24 14:57:10|||||||||207
1632495470000|2021-09-24 14:57:50|1756||1756||1756||1756||0
1632495480000|2021-09-24 14:58:00|||||||||99
1632495500000|2021-09-24 14:58:20|||||||||29
1632495510000|2021-09-24 14:58:30|||||||||78
1632495530000|2021-09-24 14:58:50||1755||1755.5||1755.5||1755|0
1632495560000|2021-09-24 14:59:20|||||||||1450
1632495580000|2021-09-24 14:59:40|1756.5|1756|1757.5|1756.5|1757.5|1757|1756|1755.5|2716
1632495600000|2021-09-24 15:00:00|||||||||681
1632495630000|2021-09-24 15:00:30|1757|1756|1757.5|1756|1757.5|1757|1756.5|1756|2412
1632495640000|2021-09-24 15:00:40|1757|1755.5|1756.5|1756|1757.5|1756|1756|1755.5|167
1632495650000|2021-09-24 15:00:50|||||||||28
1632495670000|2021-09-24 15:01:10|1756|1755.5|1756|1755.5|1756.5|1755.5|1756|1755.5|107
1632495680000|2021-09-24 15:01:20|1755.5|1755|1755.5|1755|1755.5|1755|1755.5|1755|1293
1632495690000|2021-09-24 15:01:30|||||||||200
1632495700000|2021-09-24 15:01:40|||||||||201
1632495710000|2021-09-24 15:01:50|||||||||862
1632495720000|2021-09-24 15:02:00|||||||||111
1632495730000|2021-09-24 15:02:10|1756|1755.5|1756|1755.5|1756|1755.5|1756|1755.5|146
1632495740000|2021-09-24 15:02:20|1756.5|1756|1756.5|1756|1756.5|1756|1756.5|1756|126
1632495780000|2021-09-24 15:03:00|||||||||282
1632495820000|2021-09-24 15:03:40|1756|1755.5|1757.5|1756|1757.5|1756.5|1756|1755|2665
1632495830000|2021-09-24 15:03:50|1757||1757||1757||1757||0
1632495880000|2021-09-24 15:04:40||1756.5||1756.5||1756.5||1756.5|0
1632495890000|2021-09-24 15:04:50|1757.5|1757|1757.5|1756.5|1757.5|1757|1757.5|1756.5|744
1632495900000|2021-09-24 15:05:00||1757||1757||1757||1757|22
1632495950000|2021-09-24 15:05:50|||||||||327
1632495960000|2021-09-24 15:06:00|||||||||27
1632495970000|2021-09-24 15:06:10|1758|1757.5|1758|1757.5|1758|1757.5|1758|1757|474
1632495980000|2021-09-24 15:06:20|||||||||62
1632495990000|2021-09-24 15:06:30|1757.5|1757|1758|1757|1758|1757|1757.5|1757|170
1632496020000|2021-09-24 15:07:00|1757.5||1757.5||1757.5||1757.5||0
1632496050000|2021-09-24 15:07:30|||||||||55
1632496090000|2021-09-24 15:08:10|||||||||42
1632496100000|2021-09-24 15:08:20|1757|1756.5|1757.5|1756.5|1757.5|1757|1757|1756.5|725
1632496120000|2021-09-24 15:08:40|1757|1756|1756|1755|1757|1756|1756|1755|5090
1632496140000|2021-09-24 15:09:00|1755.5|1754.5|1754|1753.5|1756|1754.5|1754|1753|2598
1632496150000|2021-09-24 15:09:10|1753.5|1753|1753|1752|1753.5|1753|1753|1751.5|664
1632496170000|2021-09-24 15:09:30|1752.5|1751.5|1753|1752.5|1753|1752.5|1752|1750.5|1682
1632496180000|2021-09-24 15:09:40|1753.5||1753||1753.5||1753||181
1632496190000|2021-09-24 15:09:50|1753.5||1753.5||1753.5||1753||328
1632496200000|2021-09-24 15:10:00|1754|1753|1754.5|1754|1754.5|1754|1754|1753|576
1632496230000|2021-09-24 15:10:30|1755||1755||1755||1755||217
1632496260000|2021-09-24 15:11:00|1755.5|1754.5|1755.5|1754.5|1756|1755|1755.5|1754.5|1350
1632496270000|2021-09-24 15:11:10|1755||1755||1755||1755||0
1632496290000|2021-09-24 15:11:30|1755.5|1755|1755.5|1754.5|1755.5|1755|1755|1754.5|526
1632496320000|2021-09-24 15:12:00||1755||1754.5||1755||1754.5|510
1632496340000|2021-09-24 15:12:20|1755||1755||1755||1755||0
1632496350000|2021-09-24 15:12:30|1754.5|1754|1754.5|1753.5|1755|1754|1754.5|1753.5|930
1632496360000|2021-09-24 15:12:40||1753||1753.5||1753.5||1753|0
1632496370000|2021-09-24 15:12:50|1754||1754||1754||1754||0
1632496390000|2021-09-24 15:13:10|1753.5|1753|1754|1753|1754|1753|1753.5|1752.5|470
1632496410000|2021-09-24 15:13:30|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753|1752.5|267
1632496440000|2021-09-24 15:14:00|1753|1753|1753.5|1753|1753.5|1753|1753|1752.5|2524
1632496450000|2021-09-24 15:14:10|1754|1753.5|1754|1753.5|1754|1753.5|1754|1753.5|1169
1632496460000|2021-09-24 15:14:20|1753.5|1753|1753.5|1753|1753.5|1753|1753.5|1753|677
1632496470000|2021-09-24 15:14:30||1752.5||1753||1753||1752.5|33
1632496500000|2021-09-24 15:15:00|1755|1754|1756|1755|1756|1755|1755|1754|116
1632496520000|2021-09-24 15:15:20|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1
1632496530000|2021-09-24 15:15:30|1756||1756||1756||1756||0
1632496570000|2021-09-24 15:16:10|1755|1754|1755|1754|1755|1754|1755|1754|0
1632496600000|2021-09-24 15:16:40||1753.5||1753.5||1753.5||1753.5|120
1632496660000|2021-09-24 15:17:40|1754.5||1754.5||1754.5||1754.5||0
1632496680000|2021-09-24 15:18:00|||||||||258
1632496700000|2021-09-24 15:18:20|1756|1754.5|1756|1754.5|1756|1754.5|1756|1754.5|9
1632496770000|2021-09-24 15:19:30||1755||1755||1755||1755|148
1632496790000|2021-09-24 15:19:50||1754.5||1755||1755||1754.5|0
1632496810000|2021-09-24 15:20:10||1754.5||1754.5||1754.5||1754.5|0
1632496850000|2021-09-24 15:20:50|||||||||113
1632496860000|2021-09-24 15:21:00||1755||1755||1755||1755|0
1632496880000|2021-09-24 15:21:20|||||||||51
1632496980000|2021-09-24 15:23:00||1754.5||1754.5||1754.5||1754.5|393
1632496990000|2021-09-24 15:23:10||1755||1755||1755||1755|0
1632497070000|2021-09-24 15:24:30|||||||||25
1632497080000|2021-09-24 15:24:40|||||||||104
1632497090000|2021-09-24 15:24:50|||||||||2
1632497110000|2021-09-24 15:25:10|||||||||57
1632497130000|2021-09-24 15:25:30||1754.5||1754.5||1754.5||1754.5|178
1632497160000|2021-09-24 15:26:00|1756.5|1755|1756.5|1755.5|1756.5|1755.5|1756.5|1755|1
1632497170000|2021-09-24 15:26:10||1755||1755.5||1755.5||1755|0
1632497190000|2021-09-24 15:26:30|1756|1755|1756|1755|1756|1755|1756|1755|48
1632497210000|2021-09-24 15:26:50|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|0
1632497220000|2021-09-24 15:27:00|1756|1755|1756|1755|1756|1755|1756|1755|0
1632497230000|2021-09-24 15:27:10|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|0
1632497260000|2021-09-24 15:27:40|||||||||72
1632497310000|2021-09-24 15:28:30|1756|1755|1756|1755|1756|1755|1756|1755|29
1632497320000|2021-09-24 15:28:40|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|0
1632497330000|2021-09-24 15:28:50|||||||||141
1632497350000|2021-09-24 15:29:10|1755|1754|1755|1754|1755|1754|1755|1754|176
1632497370000|2021-09-24 15:29:30|1756|1755|1756|1755|1756|1755|1756|1755|1
1632497380000|2021-09-24 15:29:40|1756.5|1754.5|1756.5|1755.5|1756.5|1755.5|1756.5|1754.5|5
1632497390000|2021-09-24 15:29:50|1756|1755|1756|1754|1756|1755|1755.5|1753.5|147
1632726000000|2021-09-27 07:00:00|1780.5|1768.5|1778.5|1772|1780.5|1772.5|1778.5|1768.5|1333
1632726010000|2021-09-27 07:00:10|1778|1771.5|1776.5|1773|1778|1773|1776.5|1771.5|885
1632726020000|2021-09-27 07:00:20|1776|1772.5|1773.5|1769|1776|1772.5|1773.5|1767|511
1632726030000|2021-09-27 07:00:30||1767.5||1769||1769||1767.5|1538
1632726040000|2021-09-27 07:00:40|1773|1767.5|1770.5|1765.5|1773|1768|1770.5|1764.5|39
1632726050000|2021-09-27 07:00:50||1764||1765||1766||1764|361
1632726060000|2021-09-27 07:01:00|1770|1764.5|1769.5|1765.5|1770|1765.5|1769.5|1764.5|0
1632726070000|2021-09-27 07:01:10||1766||1765.5||1766.5||1764|0
1632726080000|2021-09-27 07:01:20|1769|1766|1769|1764.5|1769|1766|1769|1764.5|456
1632726090000|2021-09-27 07:01:30|1768.5|1765.5|1768|1764.5|1768.5|1765.5|1768|1764.5|0
1632726110000|2021-09-27 07:01:50|||||||||111
1632726120000|2021-09-27 07:02:00||1765.5||1765.5||1765.5||1765.5|0
1632726180000|2021-09-27 07:03:00||1766.5||1766.5||1766.5||1766.5|1
1632726190000|2021-09-27 07:03:10||1764.5||1764.5||1767||1764|2
1632726200000|2021-09-27 07:03:20||1766||1766||1766||1766|613
1632726210000|2021-09-27 07:03:30||1764.5||1765.5||1765.5||1764.5|0
1632726240000|2021-09-27 07:04:00|1767.5|1766|1767|1764.5|1767.5|1767.5|1767|1764|190
1632726260000|2021-09-27 07:04:20|||||||||172
1632726300000|2021-09-27 07:05:00|1767.5|1765|1769.5|1766.5|1769.5|1767|1767.5|1765|294
1632726310000|2021-09-27 07:05:10|||||||||20
1632726320000|2021-09-27 07:05:20||1767||1766.5||1767||1766.5|0
1632726360000|2021-09-27 07:06:00|1769|1766|1765.5|1762|1769|1766|1764.5|1760.5|894
1632726370000|2021-09-27 07:06:10|1766.5|1762.5|1766|1762.5|1766.5|1762.5|1766|1762.5|135
1632726380000|2021-09-27 07:06:20|1767.5|1763|1769|1765.5|1769.5|1765.5|1767|1762.5|225
1632726390000|2021-09-27 07:06:30||1766||1765.5||1766||1765.5|0
1632726410000|2021-09-27 07:06:50||1766||1766||1766||1766|0
1632726510000|2021-09-27 07:08:30|||||||||125
1632726520000|2021-09-27 07:08:40|1768.5||1768||1768.5||1768||0
1632726530000|2021-09-27 07:08:50|1767.5|1765.5|1771|1767.5|1771|1767.5|1767|1764.5|345
1632726540000|2021-09-27 07:09:00||1768||1767.5||1768.5||1767.5|0
1632726550000|2021-09-27 07:09:10|1770.5|1767|1768.5|1766|1770.5|1767|1767|1765.5|507
1632726580000|2021-09-27 07:09:40|||||||||1
1632726590000|2021-09-27 07:09:50|1769|1766.5|1769|1766.5|1769|1766.5|1769|1766.5|0
1632726620000|2021-09-27 07:10:20|1768.5||1768.5||1768.5||1768.5||0
1632726640000|2021-09-27 07:10:40|1769|1767|1772.5|1770|1772.5|1770|1769|1767|470
1632726650000|2021-09-27 07:10:50|1772|1769.5|1772|1769.5|1772|1770|1772|1769.5|6133
1632726710000|2021-09-27 07:11:50|||||||||18
1632726720000|2021-09-27 07:12:00|1772.5|1770|1771.5|1769.5|1772.5|1770.5|1771.5|1769.5|371
1632726750000|2021-09-27 07:12:30|1772|1770|1772|1770|1772|1770|1772|1770|0
1632726780000|2021-09-27 07:13:00|1771.5||1772||1772||1771.5||0
1632726840000|2021-09-27 07:14:00|1771.5|1770.5|1771.5|1770|1771.5|1770.5|1771.5|1770|180
1632726850000|2021-09-27 07:14:10|1772||1772||1772||1771.5||0
1632726900000|2021-09-27 07:15:00|1771.5||1771.5||1771.5||1771.5||0
1632726920000|2021-09-27 07:15:20|1771|1771|1773|1771|1773|1771|1770|1769.5|703
1632726930000|2021-09-27 07:15:30|1773.5||1773.5||1774||1773.5||0
1632726960000|2021-09-27 07:16:00|1773|1771.5|1772.5|1770.5|1773|1771.5|1772.5|1770.5|451
1632727000000|2021-09-27 07:16:40|||||||||200
1632727020000|2021-09-27 07:17:00||1771||1771||1771||1771|0
1632727070000|2021-09-27 07:17:50|1772||1772||1772.5||1772||0
1632727100000|2021-09-27 07:18:20||1771.5||1771||1771.5||1771|200
1632727110000|2021-09-27 07:18:30|1771.5|1770.5|1771|1770|1771.5|1770.5|1771|1770|436
1632727120000|2021-09-27 07:18:40|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|394
1632727140000|2021-09-27 07:19:00|1771.5|1770|1775.5|1773.5|1775.5|1773.5|1771.5|1769.5|891
1632727160000|2021-09-27 07:19:20|1776|1774|1776|1774.5|1776|1774.5|1776|1774|8
1632727190000|2021-09-27 07:19:50|1776.5|1775|1775.5|1773.5|1776.5|1775.5|1775.5|1773.5|516
1632727200000|2021-09-27 07:20:00|1775||1775||1775||1775||0
1632727210000|2021-09-27 07:20:10|1774|1773|1775|1773|1775|1773|1774|1773|208
1632727230000|2021-09-27 07:20:30|1774|1772|1771.5|1769.5|1775|1772|1771.5|1769|2093
1632727250000|2021-09-27 07:20:50|1772|1770.5|1772|1770|1772|1770.5|1772|1770|0
1632727260000|2021-09-27 07:21:00||1771||1771||1771||1771|0
1632727270000|2021-09-27 07:21:10|1771.5|1771.5|1770.5|1770|1771.5|1771.5|1770.5|1770|414
1632727280000|2021-09-27 07:21:20|||||||||561
1632727290000|2021-09-27 07:21:30|1771|1770.5|1772|1770.5|1772|1770.5|1771|1770|745
1632727320000|2021-09-27 07:22:00|1772.5|1771|1774|1772.5|1774|1772.5|1772.5|1771|698
1632727330000|2021-09-27 07:22:10|1773.5|1772|1773.5|1772|1773.5|1772|1773.5|1772|1158
1632727350000|2021-09-27 07:22:30|1774|1771.5|1776.5|1774.5|1776.5|1774.5|1774|1771.5|1143
1632727390000|2021-09-27 07:23:10|1777|1775.5|1778|1776.5|1779|1778|1777|1775.5|2067
1632727400000|2021-09-27 07:23:20|1777.5|1776|1777.5|1776|1777.5|1777|1777.5|1776|223
1632727440000|2021-09-27 07:24:00|1778|1776.5|1778|1776.5|1778|1776.5|1777|1776.5|351
1632727450000|2021-09-27 07:24:10|1777|1777|1778|1777|1778|1777|1777|1777|32
1632727460000|2021-09-27 07:24:20|1779|1777.5|1780|1778|1780|1778|1779|1777|208
1632727470000|2021-09-27 07:24:30|1779.5|1777.5|1779|1777|1779.5|1777.5|1779|1777|396
1632727500000|2021-09-27 07:25:00|1778.5|1776|1778|1776|1778.5|1776|1778|1776|135
1632727520000|2021-09-27 07:25:20|1777.5|1775.5|1777|1774|1777.5|1775.5|1777|1774|249
1632727540000|2021-09-27 07:25:40|1776.5|1773.5|1776|1773|1776.5|1773.5|1776|1772.5|297
1632727550000|2021-09-27 07:25:50|1775.5|1772|1775|1772|1775.5|1772|1775|1772|12
1632727560000|2021-09-27 07:26:00|1774.5|1771.5|1774|1771.5|1774.5|1772|1774|1771.5|0
1632727570000|2021-09-27 07:26:10||1772||1772.5||1772.5||1772|0
1632727670000|2021-09-27 07:27:50|1774.5|1773|1777|1775|1777|1775|1774.5|1773|924
1632727680000|2021-09-27 07:28:00|1776.5|1775.5|1774.5|1772.5|1776.5|1775.5|1774.5|1772.5|510
1632727720000|2021-09-27 07:28:40||1773||1772.5||1773||1772.5|0
1632727800000|2021-09-27 07:30:00|1774|1773|1773.5|1772.5|1774|1773|1773.5|1772.5|133
1632727830000|2021-09-27 07:30:30|1773|1772|1773|1771.5|1773|1772.5|1773|1771.5|405
1632727880000|2021-09-27 07:31:20|||||||||25
1632727920000|2021-09-27 07:32:00||1772||1772||1772||1771.5|0
1632727930000|2021-09-27 07:32:10|1772.5||1772.5||1772.5||1772.5||219
1632727950000|2021-09-27 07:32:30|1773|1772.5|1774|1772|1774.5|1773|1773|1772|1261
1632727960000|2021-09-27 07:32:40|1773.5|1771.5|1772.5|1771.5|1773.5|1771.5|1772.5|1771|878
1632727990000|2021-09-27 07:33:10|1772|1771|1772|1771|1772|1771|1772|1771|0
1632728040000|2021-09-27 07:34:00|1771.5|1770.5|1770.5|1769.5|1771.5|1770.5|1770.5|1769.5|728
1632728050000|2021-09-27 07:34:10|1770|1769|1770|1769|1770|1769|1769.5|1768.5|606
1632728060000|2021-09-27 07:34:20|1769.5|1768.5|1769|1768.5|1769.5|1769|1769|1767|239
1632728070000|2021-09-27 07:34:30|1768.5|1768|1767.5|1765.5|1768.5|1768|1767.5|1765|233
1632728110000|2021-09-27 07:35:10|1767|1764|1765.5|1763|1767|1764|1765.5|1763|120
1632728120000|2021-09-27 07:35:20||1762.5||1763||1763||1762|0
1632728140000|2021-09-27 07:35:40|||||||||53
1632728160000|2021-09-27 07:36:00||1763.5||1763.5||1763.5||1763.5|0
1632728200000|2021-09-27 07:36:40|||||||||1
1632728210000|2021-09-27 07:36:50|||||||||88
1632728270000|2021-09-27 07:37:50|||||||||3
1632728280000|2021-09-27 07:38:00||1764||1764||1764||1763.5|0
1632728350000|2021-09-27 07:39:10|1765|1763.5|1762.5|1761.5|1765|1763.5|1762.5|1761.5|178
1632728360000|2021-09-27 07:39:20||1761||1761||1761||1761|0
1632728400000|2021-09-27 07:40:00|1762|1760.5|1762|1760|1762|1761|1761.5|1759.5|445
1632728410000|2021-09-27 07:40:10|||||||||27
1632728520000|2021-09-27 07:42:00||1760.5||1760.5||1760.5||1760.5|24
1632728530000|2021-09-27 07:42:10|||||||||9
1632728540000|2021-09-27 07:42:20|||||||||29
1632728590000|2021-09-27 07:43:10|1762.5|1761|1765|1763|1766|1764|1762|1761|2680
1632728630000|2021-09-27 07:43:50|1764.5|1762.5|1762|1760.5|1764.5|1762.5|1762|1760.5|383
1632728640000|2021-09-27 07:44:00|1762.5||1762.5||1762.5||1762.5||0
1632728650000|2021-09-27 07:44:10||1761||1761.5||1761.5||1761|125
1632728680000|2021-09-27 07:44:40|1762|1761|1760.5|1759.5|1762|1761|1760.5|1759.5|638
1632728690000|2021-09-27 07:44:50|1761||1761||1761||1761||0
1632728700000|2021-09-27 07:45:00|||||||||48
1632728710000|2021-09-27 07:45:10|1760.5|1758.5|1760|1757.5|1760.5|1758.5|1760|1757.5|31
1632728730000|2021-09-27 07:45:30|||||||||473
1632728740000|2021-09-27 07:45:40|1759.5|1757|1759|1757|1759.5|1757|1759|1756.5|0
1632728750000|2021-09-27 07:45:50|||||||||55
1632728760000|2021-09-27 07:46:00|1758.5|1757.5|1760|1758.5|1760|1758.5|1758|1757|1211
1632728770000|2021-09-27 07:46:10|||||||||51
1632728930000|2021-09-27 07:48:50|1759|1757.5|1758|1755.5|1760|1759|1758|1755.5|1608
1632728950000|2021-09-27 07:49:10||1756||1756||1756||1756|46
1632728990000|2021-09-27 07:49:50|||||||||84
1632729000000|2021-09-27 07:50:00|1758.5|1756.5|1759.5|1758.5|1759.5|1758.5|1758.5|1756.5|1096
1632729050000|2021-09-27 07:50:50|||||||||2
1632729060000|2021-09-27 07:51:00|1760|1759|1760|1759|1760|1759|1760|1758.5|92
1632729080000|2021-09-27 07:51:20|1759|1758.5|1758.5|1757.5|1759|1758.5|1758.5|1757.5|779
1632729090000|2021-09-27 07:51:30||1757||1757||1757||1757|76
1632729160000|2021-09-27 07:52:40||1757.5||1757.5||1757.5||1757|0
1632729170000|2021-09-27 07:52:50|||||||||15
1632729200000|2021-09-27 07:53:20|1759|1758|1760.5|1759.5|1760.5|1759.5|1759|1758|975
1632729240000|2021-09-27 07:54:00|1761|1760|1763|1761|1763.5|1761|1761|1759.5|462
1632729310000|2021-09-27 07:55:10|||||||||749
1632729360000|2021-09-27 07:56:00|1762.5|1761.5|1760|1759.5|1762.5|1761.5|1760|1759.5|1531
1632729370000|2021-09-27 07:56:10|||||||||1750
1632729380000|2021-09-27 07:56:20|1760.5|1760|1760.5|1760|1761.5|1760|1760.5|1759.5|915
1632729420000|2021-09-27 07:57:00||1759.5||1759.5||1759.5||1759.5|1355
1632729470000|2021-09-27 07:57:50|1760|1759|1759.5|1758|1760|1759|1759|1758|276
1632729480000|2021-09-27 07:58:00||1758.5||1758.5||1758.5||1758.5|1538
1632729540000|2021-09-27 07:59:00|1759|1758|1757.5|1756.5|1759|1758|1757.5|1756.5|451
1632729550000|2021-09-27 07:59:10|1757|1757|1757.5|1756.5|1757.5|1757|1757|1756.5|315
1632729560000|2021-09-27 07:59:20|1757||1757.5||1757.5||1757||81
1632729580000|2021-09-27 07:59:40|1757||1757||1757.5||1757||125
1632729590000|2021-09-27 07:59:50|1756.5|1756|1756.5|1755.5|1756.5|1756|1756.5|1755.5|8
1632729600000|2021-09-27 08:00:00|1757|1756|1757|1756|1757.5|1756|1757|1756|253
1632729630000|2021-09-27 08:00:30||1756.5||1756.5||1756.5||1756.5|7
1632729650000|2021-09-27 08:00:50||1756||1755.5||1756||1755.5|37
1632729700000|2021-09-27 08:01:40|1756.5|1755|1756|1755|1756.5|1755|1756|1755|217
1632729760000|2021-09-27 08:02:40|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754|228
1632729780000|2021-09-27 08:03:00|1755|1754|1755|1754|1755|1754|1755|1754|79
1632729800000|2021-09-27 08:03:20|||||||||4
1632729810000|2021-09-27 08:03:30|1754.5|1753.5|1754.5|1752.5|1754.5|1753.5|1754.5|1752.5|129
1632729840000|2021-09-27 08:04:00||1753||1753||1753||1753|179
1632729860000|2021-09-27 08:04:20|||||||||2850
1632729870000|2021-09-27 08:04:30|1755|1753.5|1756|1755|1756|1755.5|1755|1753.5|2624
1632729880000|2021-09-27 08:04:40|||||||||959
1632729900000|2021-09-27 08:05:00|1755.5|1755.5|1756|1755.5|1756.5|1755.5|1755.5|1755.5|31
1632729910000|2021-09-27 08:05:10|1755.5|1755|1755.5|1755|1755.5|1755|1755.5|1755|271
1632729920000|2021-09-27 08:05:20|1755|1754.5|1755.5|1754.5|1756|1754.5|1755|1754.5|2232
1632729950000|2021-09-27 08:05:50|||||||||1
1632729960000|2021-09-27 08:06:00|1756|1755|1756|1755|1756|1755|1756|1755|208
1632729980000|2021-09-27 08:06:20|1757|1755.5|1757.5|1756.5|1757.5|1756.5|1756.5|1755.5|567
1632730010000|2021-09-27 08:06:50|1758|1757|1759|1758|1759|1758|1758|1757|554
1632730020000|2021-09-27 08:07:00|1758.5|1757|1758|1757|1758.5|1757|1758|1757|370
1632730030000|2021-09-27 08:07:10|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|243
1632730050000|2021-09-27 08:07:30|1758|1757|1758.5|1757|1759|1758|1758|1756.5|993
1632730100000|2021-09-27 08:08:20|1759||1758.5||1759||1758.5||0
1632730110000|2021-09-27 08:08:30|1758||1758||1758||1758||0
1632730120000|2021-09-27 08:08:40|1758.5|1757.5|1760|1758.5|1760|1758.5|1758|1757.5|740
1632730130000|2021-09-27 08:08:50||1759||1759||1759||1759|0
1632730160000|2021-09-27 08:09:20|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1137
1632730190000|2021-09-27 08:09:50|1759|1757.5|1758.5|1757.5|1759|1757.5|1758.5|1757.5|744
1632730210000|2021-09-27 08:10:10|||||||||21
1632730230000|2021-09-27 08:10:30||1758||1758||1758||1758|78
1632730250000|2021-09-27 08:10:50|1759|1757.5|1759.5|1758.5|1759.5|1758.5|1758.5|1757.5|1334
1632730270000|2021-09-27 08:11:10|||||||||13
1632730290000|2021-09-27 08:11:30|||||||||143
1632730300000|2021-09-27 08:11:40|1759||1759.5||1759.5||1759||1040
1632730420000|2021-09-27 08:13:40|||||||||50
1632730430000|2021-09-27 08:13:50|||||||||143
1632730500000|2021-09-27 08:15:00|1759|1758|1758|1757|1759|1758.5|1758|1757|2430
1632730510000|2021-09-27 08:15:10|||||||||370
1632730530000|2021-09-27 08:15:30|1757.5|1756.5|1758|1757|1758|1757|1757.5|1756.5|476
1632730550000|2021-09-27 08:15:50|1758.5|1757.5|1758.5|1758|1758.5|1758|1758|1757.5|1826
1632730560000|2021-09-27 08:16:00|1758|1757.5|1758.5|1757.5|1758.5|1757.5|1758|1757.5|505
1632730570000|2021-09-27 08:16:10||1758||1758||1758||1758|143
1632730580000|2021-09-27 08:16:20|1759|1758.5|1759.5|1758.5|1759.5|1758.5|1759|1758.5|374
1632730600000|2021-09-27 08:16:40|1759|1758|1758|1756.5|1759|1758|1758|1756.5|1257
1632730660000|2021-09-27 08:17:40|||||||||439
1632730680000|2021-09-27 08:18:00|||||||||32
1632730700000|2021-09-27 08:18:20||1757||1757||1757||1757|247
1632730720000|2021-09-27 08:18:40|1758.5|1757.5|1760|1758.5|1761.5|1760|1758.5|1756.5|3302
1632730730000|2021-09-27 08:18:50|1759.5|1759.5|1760.5|1759.5|1760.5|1759.5|1759.5|1758.5|1000
1632730740000|2021-09-27 08:19:00|1760|1759|1760.5|1759.5|1760.5|1759.5|1760|1758.5|622
1632730750000|2021-09-27 08:19:10|||||||||412
1632730760000|2021-09-27 08:19:20|1760|1760|1760.5|1759|1760.5|1760|1759.5|1759|278
1632730770000|2021-09-27 08:19:30|1760|1759.5|1760.5|1759.5|1760.5|1760|1760|1759.5|443
1632730780000|2021-09-27 08:19:40|1761|1760|1761|1760|1761|1760|1761|1760|119
1632730830000|2021-09-27 08:20:30|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760|1759.5|931
1632730840000|2021-09-27 08:20:40|||||||||143
1632730870000|2021-09-27 08:21:10|1760|1759|1760.5|1759.5|1760.5|1759.5|1760|1759|403
1632730900000|2021-09-27 08:21:40|1760|1759|1760.5|1759.5|1760.5|1759.5|1759.5|1759|721
1632730910000|2021-09-27 08:21:50|||||||||5
1632730920000|2021-09-27 08:22:00|||||||||143
1632730970000|2021-09-27 08:22:50|1760|1759|1760.5|1759.5|1760.5|1759.5|1760|1759|166
1632730980000|2021-09-27 08:23:00|||||||||158
1632730990000|2021-09-27 08:23:10|1760||1760||1760||1760||250
1632731000000|2021-09-27 08:23:20|||||||||143
1632731020000|2021-09-27 08:23:40|||||||||159
1632731040000|2021-09-27 08:24:00||1759||1759||1759||1759|1
1632731090000|2021-09-27 08:24:50|||||||||53
1632731130000|2021-09-27 08:25:30|||||||||150
1632731150000|2021-09-27 08:25:50|1759.5|1758.5|1758.5|1758|1759.5|1759|1758|1757|3231
1632731160000|2021-09-27 08:26:00|1759|1758.5|1760.5|1759.5|1761|1759.5|1758.5|1758|1203
1632731170000|2021-09-27 08:26:10|1761|1760|1761|1760.5|1761.5|1760.5|1761|1760|278
1632731200000|2021-09-27 08:26:40|1760.5|1760|1760.5|1759.5|1760.5|1760|1760.5|1759.5|343
1632731220000|2021-09-27 08:27:00|||||||||143
1632731240000|2021-09-27 08:27:20|||||||||17
1632731260000|2021-09-27 08:27:40|||||||||377
1632731280000|2021-09-27 08:28:00|1761|1760|1762.5|1761.5|1762.5|1761.5|1761|1759.5|1375
1632731340000|2021-09-27 08:29:00|1762|1762|1762|1761|1762|1762|1761.5|1760.5|487
1632731350000|2021-09-27 08:29:10|1761.5|1760.5|1761|1760|1761.5|1760.5|1760.5|1759.5|710
1632731360000|2021-09-27 08:29:20|1760.5|1759.5|1760.5|1759.5|1761|1759.5|1760.5|1759.5|307
1632731430000|2021-09-27 08:30:30|1760|1759|1760|1759.5|1760|1759.5|1760|1759|497
1632731440000|2021-09-27 08:30:40||1759||1758.5||1759||1758.5|206
1632731460000|2021-09-27 08:31:00|1759.5|1758|1759|1757.5|1759.5|1758.5|1758|1757|1085
1632731480000|2021-09-27 08:31:20|1758.5|1757|1757.5|1756.5|1759|1757.5|1757.5|1756|2045
1632731510000|2021-09-27 08:31:50|1757|1756|1756.5|1755.5|1757|1756|1755.5|1754|877
1632731540000|2021-09-27 08:32:20|1756|1755|1756|1755|1756.5|1755|1756|1755|350
1632731570000|2021-09-27 08:32:50|||||||||5342
1632731580000|2021-09-27 08:33:00|1757|1755.5|1757|1756|1757|1756|1756|1755|2212
1632731590000|2021-09-27 08:33:10|1757.5|1756.5|1756.5|1755.5|1757.5|1757|1756.5|1755.5|449
1632731620000|2021-09-27 08:33:40|1756|1755|1756.5|1755|1756.5|1755|1756|1755|497
1632731650000|2021-09-27 08:34:10|1755.5|1754.5|1756|1755|1756.5|1755|1755.5|1754.5|752
1632731670000|2021-09-27 08:34:30|1755.5|1754.5|1754.5|1752.5|1755.5|1754.5|1754.5|1752.5|199
1632731700000|2021-09-27 08:35:00|1755|1753|1755|1754|1755|1754|1755|1753|595
1632731710000|2021-09-27 08:35:10|1755.5|1754.5|1756.5|1755.5|1756.5|1755.5|1755|1754.5|575
1632731740000|2021-09-27 08:35:40|1757|1756|1759|1757|1759|1757|1757|1756|329
1632731770000|2021-09-27 08:36:10|1758.5|1757.5|1758|1757|1759|1758|1758|1757|493
1632731840000|2021-09-27 08:37:20|||||||||100
1632731970000|2021-09-27 08:39:30|||||||||1357
1632732000000|2021-09-27 08:40:00|1757.5|1756.5|1757|1755.5|1757.5|1756.5|1756.5|1755.5|1146
1632732150000|2021-09-27 08:42:30|||||||||500
1632732230000|2021-09-27 08:43:50|1757.5|1756|1759.5|1758|1760|1758.5|1757.5|1756|1147
1632732240000|2021-09-27 08:44:00|1758.5|1758.5|1759|1757.5|1759|1758.5|1758.5|1757.5|48
1632732250000|2021-09-27 08:44:10|1759.5||1759.5||1759.5||1759.5||0
1632732260000|2021-09-27 08:44:20|1758.5|1758|1758.5|1757.5|1758.5|1758|1758.5|1757.5|398
1632732270000|2021-09-27 08:44:30|1759||1759||1759.5||1759||0
1632732350000|2021-09-27 08:45:50||1758||1758||1758||1758|0
1632732360000|2021-09-27 08:46:00|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|355
1632732380000|2021-09-27 08:46:20|1760|1759|1762|1760.5|1762|1760.5|1760|1759|283
1632732390000|2021-09-27 08:46:30|1762.5|1761|1762.5|1761|1762.5|1761|1762.5|1761|50
1632732410000|2021-09-27 08:46:50|1763|1761.5|1763|1761.5|1763|1761.5|1763|1761.5|0
1632732420000|2021-09-27 08:47:00|1763.5|1762|1763.5|1762|1763.5|1762|1763.5|1762|0
1632732440000|2021-09-27 08:47:20|1763|1762.5|1761.5|1760.5|1763|1762.5|1761.5|1760.5|950
1632732460000|2021-09-27 08:47:40|||||||||9
1632732470000|2021-09-27 08:47:50|||||||||12
1632732510000|2021-09-27 08:48:30|1762|1761|1762.5|1761|1763|1762|1762|1761|1012
1632732540000|2021-09-27 08:49:00|1763|1761.5|1763|1761.5|1763|1761.5|1763|1761.5|0
1632732550000|2021-09-27 08:49:10|1762.5||1762.5||1762.5||1762.5||0
1632732560000|2021-09-27 08:49:20|1762|1761|1762|1760|1762|1761|1762|1760|186
1632732660000|2021-09-27 08:51:00|1761.5|1759.5|1760.5|1759.5|1761.5|1759.5|1760.5|1759.5|71
1632732670000|2021-09-27 08:51:10|1760|1759|1760|1759|1760|1759.5|1760|1759|200
1632732690000|2021-09-27 08:51:30|||||||||25
1632732710000|2021-09-27 08:51:50|||||||||237
1632732730000|2021-09-27 08:52:10|1759.5|1758.5|1760|1759|1760|1759|1759.5|1758|668
1632732780000|2021-09-27 08:53:00|||||||||284
1632732790000|2021-09-27 08:53:10|1760.5|1759.5|1760.5|1760|1760.5|1760|1760.5|1759.5|117
1632732800000|2021-09-27 08:53:20|1760|1759|1757.5|1756.5|1760|1759.5|1757.5|1756|8366
1632732820000|2021-09-27 08:53:40|1758.5|1757|1758|1757|1758.5|1757.5|1757.5|1757|185
1632732870000|2021-09-27 08:54:30|||||||||250
1632732920000|2021-09-27 08:55:20|||||||||5
1632732930000|2021-09-27 08:55:30|1757.5|1756.5|1756.5|1755.5|1758|1756.5|1756|1755.5|10919
1632732960000|2021-09-27 08:56:00|1756||1756||1756.5||1756||983
1632732970000|2021-09-27 08:56:10|1755.5|1755|1756.5|1755|1756.5|1755|1755.5|1754.5|623
1632733000000|2021-09-27 08:56:40||1755.5||1755.5||1755.5||1755.5|2
1632733030000|2021-09-27 08:57:10|1756|1755|1755|1754|1756.5|1755|1754.5|1753|3194
1632733040000|2021-09-27 08:57:20|1755.5|1754.5|1756.5|1755.5|1756.5|1755.5|1755.5|1754|358
1632733050000|2021-09-27 08:57:30||1755||1755||1755||1755|0
1632733060000|2021-09-27 08:57:40||1755.5||1755.5||1755.5||1755.5|0
1632733070000|2021-09-27 08:57:50|||||||||223
1632733090000|2021-09-27 08:58:10|||||||||50
1632733100000|2021-09-27 08:58:20|||||||||45
1632733110000|2021-09-27 08:58:30|1756|1755|1756|1755|1756|1755|1756|1755|146
1632733130000|2021-09-27 08:58:50|||||||||34
1632733150000|2021-09-27 08:59:10|1755.5|1754.5|1756|1754.5|1756|1755.5|1755|1754.5|2835
1632733180000|2021-09-27 08:59:40|1756.5|1755|1756.5|1755.5|1756.5|1755.5|1756.5|1755|98
1632733200000|2021-09-27 09:00:00|1756|1755|1755.5|1754|1756.5|1755|1755|1754|3383
1632733210000|2021-09-27 09:00:10|1755|1754.5|1756.5|1755|1756.5|1755|1755|1754|941
1632733220000|2021-09-27 09:00:20||1755.5||1755.5||1755.5||1755.5|16
1632733230000|2021-09-27 09:00:30|1757.5|1756|1757.5|1756.5|1757.5|1756.5|1757.5|1756|486
1632733240000|2021-09-27 09:00:40|1758|1757|1758|1757|1758|1757.5|1758|1756.5|389
1632733250000|2021-09-27 09:00:50|1758.5||1758.5||1759||1758.5||7
1632733260000|2021-09-27 09:01:00|1758|1757.5|1758|1757|1758|1757.5|1758|1757|177
1632733270000|2021-09-27 09:01:10|1758.5|1757.5|1758.5|1757.5|1758.5|1758|1758.5|1757|390
1632733280000|2021-09-27 09:01:20|1759|1758|1758.5|1758|1759|1758|1758.5|1757.5|126
1632733290000|2021-09-27 09:01:30|1759||1760||1760||1759||145
1632733300000|2021-09-27 09:01:40|1759.5|1758.5|1758.5|1758|1759.5|1759|1758.5|1757.5|880
1632733310000|2021-09-27 09:01:50|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|0
1632733320000|2021-09-27 09:02:00|1759|1758|1758.5|1758|1759|1758|1758.5|1757.5|1343
1632733330000|2021-09-27 09:02:10|1759||1759||1759||1759||152
1632733340000|2021-09-27 09:02:20|1759.5|1758.5|1760.5|1759|1760.5|1759|1759.5|1758.5|332
1632733350000|2021-09-27 09:02:30|1759.5|1759.5|1759.5|1759|1759.5|1759.5|1759.5|1759|464
1632733380000|2021-09-27 09:03:00|||||||||1
1632733400000|2021-09-27 09:03:20|1759|1758.5|1757|1756.5|1759|1758.5|1757|1756.5|2358
1632733410000|2021-09-27 09:03:30|1756.5|1756|1757.5|1756|1757.5|1756|1756.5|1755|1062
1632733420000|2021-09-27 09:03:40|1757|1755.5|1757|1755.5|1757.5|1755.5|1757|1755.5|358
1632733430000|2021-09-27 09:03:50|||||||||139
1632733440000|2021-09-27 09:04:00|1756.5|1756|1757|1756|1757|1756|1756.5|1756|82
1632733450000|2021-09-27 09:04:10|||||||||100
1632733480000|2021-09-27 09:04:40|1756.5|1755.5|1755.5|1754|1757|1755.5|1755.5|1754|1307
1632733500000|2021-09-27 09:05:00|1755|1753.5|1754|1752.5|1755|1753.5|1753.5|1752|819
1632733530000|2021-09-27 09:05:30|1753.5|1753|1753.5|1751.5|1753.5|1753|1752.5|1750.5|411
1632733540000|2021-09-27 09:05:40|1753||1753||1753||1753||0
1632733570000|2021-09-27 09:06:10|||||||||5
1632733580000|2021-09-27 09:06:20||1752||1752||1752||1752|0
1632733590000|2021-09-27 09:06:30|1752.5|1751.5|1752.5|1751|1752.5|1752|1752|1751|1074
1632733600000|2021-09-27 09:06:40|1753|1751.5|1753|1752|1753|1752|1753|1751|170
1632733610000|2021-09-27 09:06:50|1752.5||1753||1753||1752.5||600
1632733620000|2021-09-27 09:07:00|1752.5|1752.5|1754|1753|1754|1753|1752.5|1752.5|2326
1632733630000|2021-09-27 09:07:10|1753.5|1752.5|1753.5|1752|1753.5|1752.5|1753|1752|395
1632733640000|2021-09-27 09:07:20|1753||1753||1753||1753||1
1632733650000|2021-09-27 09:07:30|1753.5||1753.5||1753.5||1753.5||100
1632733660000|2021-09-27 09:07:40|1753||1753||1753||1753||0
1632733690000|2021-09-27 09:08:10||1752.5||1752||1752.5||1752|40
1632733720000|2021-09-27 09:08:40|1752.5|1751.5|1751|1750.5|1752.5|1751.5|1751|1750.5|1124
1632733740000|2021-09-27 09:09:00|1750.5|1750|1751|1749.5|1751|1750|1750.5|1749|120
1632733840000|2021-09-27 09:10:40|1750.5|1750|1751|1750|1751|1750.5|1750.5|1749.5|480
1632733850000|2021-09-27 09:10:50||1750.5||1750.5||1750.5||1750.5|0
1632733860000|2021-09-27 09:11:00|1751.5|1751|1752.5|1751|1752.5|1751|1751.5|1751|45
1632733890000|2021-09-27 09:11:30|1752||1752.5||1752.5||1752||0
1632733910000|2021-09-27 09:11:50|1752||1752||1752||1752||0
1632733920000|2021-09-27 09:12:00|1752.5||1752||1752.5||1752||11
1632733930000|2021-09-27 09:12:10|||||||||2
1632733940000|2021-09-27 09:12:20|1751.5|1750.5|1751.5|1750|1751.5|1750.5|1751.5|1750|234
1632733960000|2021-09-27 09:12:40|||||||||27
1632733970000|2021-09-27 09:12:50|||||||||56
1632733980000|2021-09-27 09:13:00|1751|1749.5|1750.5|1749|1751.5|1749.5|1749.5|1749|293
1632734040000|2021-09-27 09:14:00|1751|1749.5|1751.5|1749.5|1752|1750|1751|1749.5|377
1632734050000|2021-09-27 09:14:10|1752|1750|1752|1750|1752|1750|1752|1750|0
1632734060000|2021-09-27 09:14:20||1750.5||1750.5||1750.5||1750.5|0
1632734070000|2021-09-27 09:14:30||1751||1751||1751||1751|0
1632734080000|2021-09-27 09:14:40|1752.5|1751.5|1753|1752|1753.5|1752.5|1752.5|1751.5|897
1632734090000|2021-09-27 09:14:50|1753.5|1752.5|1756.5|1754.5|1756.5|1754.5|1753.5|1752.5|1069
1632734100000|2021-09-27 09:15:00|1757|1755|1755|1754|1757|1756|1755|1754|951
1632734120000|2021-09-27 09:15:20|1754.5|1753.5|1754.5|1754|1754.5|1754|1754.5|1753.5|144
1632734130000|2021-09-27 09:15:30|1755||1755||1755||1755||0
1632734140000|2021-09-27 09:15:40|1754.5|1753|1753.5|1752.5|1754.5|1753|1753|1751|384
1632734160000|2021-09-27 09:16:00||1753||1752.5||1753||1752.5|176
1632734190000|2021-09-27 09:16:30|1753|1752|1753.5|1752|1753.5|1752|1752.5|1752|313
1632734230000|2021-09-27 09:17:10|||||||||87
1632734280000|2021-09-27 09:18:00||1752.5||1752.5||1752.5||1752.5|20
1632734290000|2021-09-27 09:18:10|1754|1753|1755.5|1754|1756|1754.5|1754|1752.5|830
1632734300000|2021-09-27 09:18:20|||||||||22
1632734310000|2021-09-27 09:18:30|1755|1754.5|1754.5|1752.5|1755|1754.5|1753.5|1752.5|934
1632734320000|2021-09-27 09:18:40|1754||1754||1754||1754||0
1632734360000|2021-09-27 09:19:20|1754.5|1753.5|1755.5|1754|1755.5|1754|1754.5|1753.5|776
1632734380000|2021-09-27 09:19:40|1756|1754.5|1756|1754.5|1756|1754.5|1756|1754.5|0
1632734390000|2021-09-27 09:19:50|1755.5|1755|1755|1753.5|1755.5|1755|1755|1753.5|74
1632734410000|2021-09-27 09:20:10|1754.5|1753|1754|1752.5|1754.5|1753|1754|1752.5|85
1632734430000|2021-09-27 09:20:30|||||||||72
1632734450000|2021-09-27 09:20:50|||||||||16
1632734520000|2021-09-27 09:22:00|1753.5||1753.5||1753.5||1753.5||84
1632734560000|2021-09-27 09:22:40|1754|1753|1754|1753|1754|1753|1754|1752.5|599
1632734590000|2021-09-27 09:23:10|1753|1752.5|1752.5|1751.5|1754|1752.5|1752.5|1751.5|1116
1632734610000|2021-09-27 09:23:30||1751||1751||1751||1751|0
1632734630000|2021-09-27 09:23:50|1752|1750.5|1752|1750.5|1752|1750.5|1752|1750.5|55
1632734640000|2021-09-27 09:24:00|1752.5|1751|1752.5|1751.5|1752.5|1751.5|1752.5|1751|106
1632734700000|2021-09-27 09:25:00|||||||||770
1632734730000|2021-09-27 09:25:30|1753|1752|1754|1753|1754|1753|1753|1751.5|178
1632734740000|2021-09-27 09:25:40|||||||||5
1632734760000|2021-09-27 09:26:00|1754.5|1753.5|1755.5|1754|1755.5|1754|1754.5|1753.5|289
1632734770000|2021-09-27 09:26:10|1755|1753.5|1754|1753|1755.5|1753.5|1754|1752.5|1375
1632734790000|2021-09-27 09:26:30|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|75
1632734800000|2021-09-27 09:26:40|1755|1754|1755|1753.5|1755|1754|1755|1753|113
1632734810000|2021-09-27 09:26:50|1754.5||1754.5||1754.5||1754.5||0
1632734880000|2021-09-27 09:28:00|1754|1753|1753|1751.5|1754.5|1753|1753|1751|863
1632734910000|2021-09-27 09:28:30|1752.5|1751|1752.5|1751|1752.5|1751.5|1752.5|1751|124
1632734920000|2021-09-27 09:28:40|1752||1752||1752||1752||0
1632734930000|2021-09-27 09:28:50|1752.5||1752.5||1752.5||1752||18
1632734940000|2021-09-27 09:29:00|1751.5||1751.5||1751.5||1751.5||8
1632734970000|2021-09-27 09:29:30|1751|1750.5|1752|1751|1752|1751|1751|1750.5|609
1632734990000|2021-09-27 09:29:50|||||||||17
1632735060000|2021-09-27 09:31:00|||||||||9
1632735120000|2021-09-27 09:32:00|||||||||228
1632735160000|2021-09-27 09:32:40|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|632
1632735180000|2021-09-27 09:33:00|||||||||129
1632735190000|2021-09-27 09:33:10|||||||||30
1632735220000|2021-09-27 09:33:40|||||||||143
1632735230000|2021-09-27 09:33:50|||||||||450
1632735240000|2021-09-27 09:34:00|||||||||279
1632735300000|2021-09-27 09:35:00|||||||||84
1632735320000|2021-09-27 09:35:20|1752|1751|1752.5|1751.5|1752.5|1751.5|1752|1751|1636
1632735370000|2021-09-27 09:36:10|1753|1752|1753.5|1752.5|1754.5|1753|1753|1752|908
1632735390000|2021-09-27 09:36:30||1753||1752.5||1753||1752.5|41
1632735420000|2021-09-27 09:37:00|||||||||372
1632735440000|2021-09-27 09:37:20|1754|1753|1756|1754.5|1756|1754.5|1754|1752.5|1059
1632735450000|2021-09-27 09:37:30|1756.5|1755|1756.5|1755.5|1757|1755.5|1756|1755|0
1632735460000|2021-09-27 09:37:40|1757|1756|1756.5|1755|1757|1756|1756|1755|113
1632735470000|2021-09-27 09:37:50|1756|1755.5|1755|1754.5|1756|1755.5|1755|1754.5|434
1632735480000|2021-09-27 09:38:00|1754.5|1754|1753.5|1752|1755|1754|1753.5|1752|1939
1632735490000|2021-09-27 09:38:10|1754|1753|1755|1753.5|1755|1753.5|1754|1753|456
1632735500000|2021-09-27 09:38:20||1754||1754||1754||1754|0
1632735510000|2021-09-27 09:38:30|1755.5|1754.5|1756|1754.5|1756|1754.5|1755.5|1754.5|507
1632735520000|2021-09-27 09:38:40|1756.5|1755|1756.5|1755|1757|1755|1756.5|1755|0
1632735540000|2021-09-27 09:39:00|1756||1756||1756||1756||753
1632735610000|2021-09-27 09:40:10|||||||||270
1632735770000|2021-09-27 09:42:50|1755.5|1754.5|1754|1752.5|1755.5|1754.5|1754|1752.5|506
1632735790000|2021-09-27 09:43:10||1753||1753||1753||1753|105
1632735810000|2021-09-27 09:43:30|1753.5||1753.5||1753.5||1753.5||0
1632735830000|2021-09-27 09:43:50|1754|1752.5|1755.5|1754|1756|1754|1754|1752.5|820
1632735840000|2021-09-27 09:44:00|1756|1754.5|1754|1752.5|1756|1755|1754|1752.5|831
1632735850000|2021-09-27 09:44:10|1754.5|1753|1754.5|1753|1754.5|1753|1754.5|1753|12
1632735870000|2021-09-27 09:44:30||1752.5||1752.5||1752.5||1752.5|0
1632735880000|2021-09-27 09:44:40|1754||1754||1754||1754||0
1632735900000|2021-09-27 09:45:00|||||||||300
1632735920000|2021-09-27 09:45:20|1753.5||1753.5||1753.5||1753.5||0
1632735930000|2021-09-27 09:45:30|||||||||88
1632735990000|2021-09-27 09:46:30|1754|1753|1754|1752.5|1754.5|1753.5|1753.5|1752.5|1021
1632736000000|2021-09-27 09:46:40|1754.5|1753|1754.5|1753|1754.5|1753|1754.5|1753|138
1632736010000|2021-09-27 09:46:50|1754|1753.5|1754.5|1753|1754.5|1753.5|1753.5|1753|113
1632736020000|2021-09-27 09:47:00|1754|1753.5|1753|1752|1754|1753.5|1753|1752|373
1632736050000|2021-09-27 09:47:30|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753|1752|565
1632736070000|2021-09-27 09:47:50|1754|1753|1754|1752.5|1754|1753.5|1753.5|1752.5|359
1632736090000|2021-09-27 09:48:10||1753||1753||1753||1752.5|0
1632736160000|2021-09-27 09:49:20|1753.5|1753.5|1753.5|1752.5|1754|1753.5|1752.5|1752|2415
1632736170000|2021-09-27 09:49:30|1754|1753|1755|1754|1755|1754|1754|1753|274
1632736180000|2021-09-27 09:49:40|1755.5|1754.5|1755.5|1754.5|1756|1755|1755.5|1754.5|206
1632736190000|2021-09-27 09:49:50|1756|1755|1756.5|1755|1756.5|1755|1756|1755|58
1632736200000|2021-09-27 09:50:00|1757|1755.5|1756|1754.5|1757|1756|1756|1754.5|1062
1632736210000|2021-09-27 09:50:10|1756.5|1755|1757|1756|1757|1756|1756.5|1755|540
1632736220000|2021-09-27 09:50:20|1757.5|1755.5|1757.5|1756.5|1757.5|1756.5|1757.5|1755.5|167
1632736230000|2021-09-27 09:50:30|1758|1757|1758|1756.5|1758|1757|1758|1756.5|112
1632736240000|2021-09-27 09:50:40|1759|1757|1759|1757.5|1759|1758|1759|1757|464
1632736250000|2021-09-27 09:50:50|1758.5|1757|1758.5|1757.5|1758.5|1757.5|1757.5|1757|822
1632736260000|2021-09-27 09:51:00|1759|1758|1759.5|1758|1759.5|1758|1759|1757.5|983
1632736270000|2021-09-27 09:51:10|1760|1758.5|1759|1757.5|1760.5|1759|1758|1757.5|661
1632736280000|2021-09-27 09:51:20|1758.5|1757|1758|1757|1759|1757.5|1757.5|1756.5|1213
1632736290000|2021-09-27 09:51:30|1758.5|1757.5|1759|1758|1759|1758|1758.5|1757.5|429
1632736300000|2021-09-27 09:51:40|1759.5|1758.5|1759.5|1758.5|1760|1759|1759.5|1758.5|507
1632736310000|2021-09-27 09:51:50|1760|1759|1760|1758.5|1760|1759|1759|1758.5|39
1632736320000|2021-09-27 09:52:00|1760.5|1759|1759.5|1758|1760.5|1759.5|1759|1758|2738
1632736330000|2021-09-27 09:52:10||1758.5||1758.5||1758.5||1758.5|0
1632736340000|2021-09-27 09:52:20|1759|1758|1758.5|1757.5|1759|1758|1758.5|1757.5|171
1632736360000|2021-09-27 09:52:40|1758|1757|1758|1757|1758|1757.5|1758|1757|454
1632736380000|2021-09-27 09:53:00|||||||||262
1632736420000|2021-09-27 09:53:40|1757.5|1756|1757.5|1756.5|1758|1756.5|1757|1756|1330
1632736430000|2021-09-27 09:53:50|1757|1756|1757|1756|1757|1756.5|1757|1756|252
1632736440000|2021-09-27 09:54:00|||||||||100
1632736470000|2021-09-27 09:54:30|1756.5|1755.5|1756|1755|1756.5|1756|1756|1754.5|159
1632736480000|2021-09-27 09:54:40||1754.5||1754.5||1754.5||1754.5|0
1632736500000|2021-09-27 09:55:00||1754||1755||1755||1754|0
1632736510000|2021-09-27 09:55:10||1754.5||1754||1754.5||1754|0
1632736540000|2021-09-27 09:55:40|1755.5|1754.5|1756|1754.5|1756|1755|1755.5|1754|35
1632736550000|2021-09-27 09:55:50||1754||1754.5||1754.5||1754|0
1632736560000|2021-09-27 09:56:00||1754||1754.5||1754.5||1754|0
1632736570000|2021-09-27 09:56:10|1755.5|1754|1755.5|1754|1755.5|1754.5|1755|1754|348
1632736580000|2021-09-27 09:56:20|||||||||68
1632736590000|2021-09-27 09:56:30|1755|1753.5|1754.5|1752.5|1755|1753.5|1753.5|1752.5|416
1632736600000|2021-09-27 09:56:40|1754|1752|1753.5|1751.5|1754|1752|1753|1751.5|519
1632736650000|2021-09-27 09:57:30|1753|1751|1752.5|1751|1753|1751|1752.5|1751|0
1632736690000|2021-09-27 09:58:10|1752||1752||1752||1752||0
1632736710000|2021-09-27 09:58:30|1751.5|1750.5|1751.5|1749.5|1751.5|1750.5|1751|1749|1039
1632736730000|2021-09-27 09:58:50|1750.5|1750|1751.5|1749.5|1751.5|1750|1750.5|1749.5|5
1632736750000|2021-09-27 09:59:10|1751||1751.5||1751.5||1751||0
1632736820000|2021-09-27 10:00:20|||||||||50
1632736860000|2021-09-27 10:01:00||1750||1749.5||1750||1749.5|200
1632736930000|2021-09-27 10:02:10|1751|1749|1749.5|1748|1751|1749|1749.5|1747.5|994
1632736950000|2021-09-27 10:02:30|||||||||1170
1632736960000|2021-09-27 10:02:40|1749||1749||1749||1749||0
1632736970000|2021-09-27 10:02:50|1749.5|1748.5|1752.5|1751|1753|1751|1749.5|1747.5|1873
1632736980000|2021-09-27 10:03:00|1752|1751.5|1752.5|1750.5|1752.5|1752|1752|1750.5|673
1632736990000|2021-09-27 10:03:10||1751||1751||1751.5||1750.5|200
1632737000000|2021-09-27 10:03:20|1753|1751.5|1753.5|1752|1753.5|1752.5|1752.5|1751.5|627
1632737010000|2021-09-27 10:03:30|1754|1752.5|1752.5|1751.5|1754|1752.5|1752.5|1751.5|551
1632737020000|2021-09-27 10:03:40|1752|1750.5|1752|1750.5|1752|1750.5|1752|1750.5|114
1632737030000|2021-09-27 10:03:50|1752.5||1752.5||1752.5||1752.5||0
1632737040000|2021-09-27 10:04:00|1752||1752||1752||1752||0
1632737080000|2021-09-27 10:04:40|1751.5||1751.5||1751.5||1751.5||0
1632737100000|2021-09-27 10:05:00|||||||||143
1632737110000|2021-09-27 10:05:10|1751|1749.5|1751|1749.5|1751.5|1750|1751|1749.5|312
1632737120000|2021-09-27 10:05:20|1750.5|1749|1750.5|1749.5|1750.5|1749.5|1750.5|1748.5|0
1632737140000|2021-09-27 10:05:40||1749||1749||1749||1749|0
1632737170000|2021-09-27 10:06:10|1750|1748.5|1749.5|1748|1750|1748.5|1749.5|1748|0
1632737180000|2021-09-27 10:06:20|||||||||518
1632737190000|2021-09-27 10:06:30||1747.5||1747.5||1747.5||1747.5|0
1632737410000|2021-09-27 10:10:10||1748||1747.5||1748||1747.5|0
1632737450000|2021-09-27 10:10:50|1750|1748|1749.5|1748|1750|1749|1749.5|1748|305
1632737460000|2021-09-27 10:11:00|1750|1748.5|1750|1748.5|1750|1748.5|1750|1748.5|152
1632737490000|2021-09-27 10:11:30|1749.5|1748|1749|1747.5|1750|1748|1749|1747.5|116
1632737500000|2021-09-27 10:11:40|1748.5||1748.5||1748.5||1748.5||0
1632737540000|2021-09-27 10:12:20|1748|1746.5|1747.5|1745.5|1748|1746.5|1747.5|1745.5|1
1632737550000|2021-09-27 10:12:30|||||||||53
1632737580000|2021-09-27 10:13:00|||||||||22
1632737700000|2021-09-27 10:15:00|1747|1745|1746|1745|1747|1745|1746|1745|0
1632737710000|2021-09-27 10:15:10|1746.5|1745.5|1747.5|1746|1748|1747|1746.5|1745|759
1632737740000|2021-09-27 10:15:40|1748.5|1746.5|1749|1747|1749|1747|1748.5|1746.5|76
1632737760000|2021-09-27 10:16:00||1748||1748||1748||1748|0
1632737820000|2021-09-27 10:17:00|1748.5|1747.5|1749|1747.5|1749|1747.5|1748.5|1747.5|115
1632737830000|2021-09-27 10:17:10|1748.5||1749||1749||1748.5||0
1632737860000|2021-09-27 10:17:40|1748.5||1748.5||1748.5||1748.5||0
1632737890000|2021-09-27 10:18:10|1748|1746.5|1747.5|1746|1748|1746.5|1747.5|1746|219
1632738080000|2021-09-27 10:21:20|1747||1747||1747||1747||0
1632738130000|2021-09-27 10:22:10|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|103
1632738340000|2021-09-27 10:25:40|||||||||28
1632738360000|2021-09-27 10:26:00|1747|1746|1747|1746|1747|1746.5|1747|1745.5|664
1632738370000|2021-09-27 10:26:10||1746.5||1746.5||1746.5||1746.5|0
1632738390000|2021-09-27 10:26:30||1746||1746||1746||1746|2
1632738430000|2021-09-27 10:27:10|1747.5|1745.5|1745.5|1744|1747.5|1747|1745.5|1744|1678
1632738500000|2021-09-27 10:28:20|1745||1745||1745||1745||186
1632738510000|2021-09-27 10:28:30|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|104
1632738530000|2021-09-27 10:28:50||1744||1744||1744||1744|1
1632738560000|2021-09-27 10:29:20|1745||1745||1745||1745||0
1632738600000|2021-09-27 10:30:00|1744.5|1743.5|1743|1741.5|1744.5|1743.5|1743|1741|898
1632738610000|2021-09-27 10:30:10||1742||1741.5||1742||1741.5|0
1632738640000|2021-09-27 10:30:40|1742.5|1741|1742.5|1741|1742.5|1741|1742.5|1741|1
1632738660000|2021-09-27 10:31:00|1742|1741.5|1742|1741|1742|1741.5|1742|1741|84
1632738670000|2021-09-27 10:31:10|1742.5|1741.5|1742|1741|1742.5|1741.5|1742|1741|482
1632738700000|2021-09-27 10:31:40|||||||||195
1632738710000|2021-09-27 10:31:50|1741.5||1741.5||1741.5||1741.5||479
1632738720000|2021-09-27 10:32:00|1741|1740.5|1743|1741.5|1743|1741.5|1741|1740|3268
1632738760000|2021-09-27 10:32:40|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|611
1632738780000|2021-09-27 10:33:00|1743|1742|1742.5|1740.5|1743|1742.5|1742.5|1740.5|1300
1632738790000|2021-09-27 10:33:10||1741||1741||1741||1741|0
1632738800000|2021-09-27 10:33:20|1743|1741.5|1743.5|1742|1743.5|1743|1743|1741|812
1632738810000|2021-09-27 10:33:30||1742.5||1742.5||1742.5||1742.5|2
1632738820000|2021-09-27 10:33:40|||||||||412
1632738830000|2021-09-27 10:33:50|1744|1743|1745|1744|1745|1744|1744|1742.5|474
1632738840000|2021-09-27 10:34:00|1745.5||1746||1746||1745||742
1632738850000|2021-09-27 10:34:10|1745.5|1744.5|1745|1744|1745.5|1744.5|1745|1744|650
1632738860000|2021-09-27 10:34:20|1745.5|1744.5|1746|1745|1746|1745|1745.5|1744|161
1632738870000|2021-09-27 10:34:30|1746.5||1746||1747||1746||0
1632738880000|2021-09-27 10:34:40|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|467
1632738890000|2021-09-27 10:34:50|1747|1746|1747|1745.5|1747|1746|1747|1745.5|162
1632738900000|2021-09-27 10:35:00|1747.5|1746|1746|1745|1747.5|1746|1745.5|1745|1920
1632738910000|2021-09-27 10:35:10|1745.5|1744.5|1746|1744|1746|1744.5|1745.5|1744|402
1632738920000|2021-09-27 10:35:20|1746.5|1744.5|1745.5|1744.5|1747|1745|1745.5|1744.5|504
1632738930000|2021-09-27 10:35:30|1746|1745|1746|1744.5|1746|1745|1746|1744.5|316
1632738940000|2021-09-27 10:35:40|1745.5|1744|1745.5|1745|1746|1745|1745|1744|2020
1632738950000|2021-09-27 10:35:50|1746|1745.5|1746|1745|1746|1745.5|1746|1745|241
1632738960000|2021-09-27 10:36:00||1745.5||1745||1745.5||1745|545
1632738970000|2021-09-27 10:36:10|1745.5|1745.5|1746|1745|1746|1745.5|1745|1744|2250
1632738980000|2021-09-27 10:36:20|1745.5|1744.5|1746|1745|1746|1745.5|1745.5|1744.5|175
1632738990000|2021-09-27 10:36:30|1745.5|1745.5|1746.5|1745.5|1746.5|1745.5|1745.5|1745|1305
1632739000000|2021-09-27 10:36:40|1747|1746|1747|1746|1747|1746|1747|1746|298
1632739010000|2021-09-27 10:36:50||1746.5||1746||1746.5||1746|116
1632739020000|2021-09-27 10:37:00|1747.5|1747|1748|1747|1748|1747|1747.5|1747|562
1632739030000|2021-09-27 10:37:10|1747.5|1746|1747.5|1746.5|1747.5|1747|1747|1746|1987
1632739040000|2021-09-27 10:37:20|1747|1747|1747.5|1747|1747.5|1747|1747|1746.5|538
1632739050000|2021-09-27 10:37:30|||||||||422
1632739060000|2021-09-27 10:37:40|||||||||349
1632739070000|2021-09-27 10:37:50|1747|1746.5|1747|1746|1747|1746.5|1746|1745|937
1632739080000|2021-09-27 10:38:00|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|242
1632739090000|2021-09-27 10:38:10|1748|1747|1748.5|1747|1748.5|1747|1748|1747|193
1632739100000|2021-09-27 10:38:20||1747.5||1747.5||1747.5||1747.5|54
1632739110000|2021-09-27 10:38:30|1749|1748|1749|1748|1749|1748|1749|1748|995
1632739120000|2021-09-27 10:38:40|1749.5|1748.5|1750|1749|1750|1749|1749.5|1748|811
1632739130000|2021-09-27 10:38:50|1749.5|1748.5|1749|1747.5|1749.5|1749|1748.5|1747.5|690
1632739140000|2021-09-27 10:39:00|1749.5|1748|1749.5|1748.5|1749.5|1748.5|1749.5|1748|1503
1632739150000|2021-09-27 10:39:10|1750|1749|1750.5|1748.5|1750.5|1749|1750|1748.5|279
1632739170000|2021-09-27 10:39:30|1750||1749.5||1750||1749.5||0
1632739200000|2021-09-27 10:40:00|||||||||830
1632739210000|2021-09-27 10:40:10|1749|1747.5|1748.5|1748|1749|1748|1748.5|1747.5|480
1632739220000|2021-09-27 10:40:20|||||||||381
1632739250000|2021-09-27 10:40:50||1747.5||1747.5||1747.5||1747.5|71
1632739260000|2021-09-27 10:41:00|1748|1747|1748|1747|1748|1747|1747.5|1747|793
1632739300000|2021-09-27 10:41:40|1747.5|1746|1747.5|1746|1747.5|1746|1747.5|1746|444
1632739410000|2021-09-27 10:43:30|1746.5|1745.5|1745.5|1744.5|1746.5|1745.5|1745.5|1744.5|952
1632739440000|2021-09-27 10:44:00|1746|1745|1747.5|1746|1747.5|1746|1746|1744.5|1044
1632739510000|2021-09-27 10:45:10|||||||||27
1632739560000|2021-09-27 10:46:00||1747||1746.5||1747||1746.5|47
1632739590000|2021-09-27 10:46:30|1747|1746|1746.5|1745.5|1747|1746|1746.5|1745|278
1632739630000|2021-09-27 10:47:10|1746|1745|1746|1745|1746.5|1745|1746|1745|76
1632739700000|2021-09-27 10:48:20|1745.5|1744.5|1746|1745|1747|1746|1745|1744.5|5309
1632739720000|2021-09-27 10:48:40|1747||1747||1747||1747||180
1632739740000|2021-09-27 10:49:00||1745.5||1745.5||1745.5||1745.5|0
1632739750000|2021-09-27 10:49:10|1746|1745|1746|1745|1746|1745|1746|1745|0
1632739800000|2021-09-27 10:50:00|1746.5|1745.5|1747|1745.5|1747|1745.5|1746|1745.5|702
1632739810000|2021-09-27 10:50:10|1746.5|1745|1746.5|1745|1747|1745.5|1746.5|1745|125
1632739820000|2021-09-27 10:50:20|1747|1745.5|1747|1745.5|1747|1745.5|1747|1745.5|0
1632739830000|2021-09-27 10:50:30|||||||||2
1632739990000|2021-09-27 10:53:10|1746.5|1745|1745.5|1744.5|1746.5|1745|1745.5|1744.5|744
1632740020000|2021-09-27 10:53:40|1745|1744|1745|1744|1745|1744.5|1744|1743|1877
1632740080000|2021-09-27 10:54:40|||||||||103
1632740120000|2021-09-27 10:55:20|1744.5|1743.5|1744.5|1742.5|1744.5|1743.5|1744.5|1742.5|653
1632740140000|2021-09-27 10:55:40|1744|1742|1742.5|1741.5|1744|1742|1742.5|1741.5|104
1632740160000|2021-09-27 10:56:00|||||||||71
1632740200000|2021-09-27 10:56:40|||||||||54
1632740220000|2021-09-27 10:57:00|1743|1742|1745.5|1743.5|1745.5|1743.5|1743|1742|1373
1632740230000|2021-09-27 10:57:10|1745|1743|1743.5|1742|1745|1743.5|1743.5|1742|386
1632740250000|2021-09-27 10:57:30|||||||||2
1632740310000|2021-09-27 10:58:30|1743|1741.5|1743|1741.5|1743|1741.5|1743|1741.5|0
1632740350000|2021-09-27 10:59:10|1743.5|1742|1743.5|1742|1743.5|1742.5|1743.5|1742|625
1632740360000|2021-09-27 10:59:20||1742.5||1742.5||1742.5||1742.5|0
1632740430000|2021-09-27 11:00:30|1744|1743|1745.5|1744|1745.5|1744|1744|1743|876
1632740510000|2021-09-27 11:01:50|||||||||1
1632740550000|2021-09-27 11:02:30|1745||1745||1745||1745||0
1632740590000|2021-09-27 11:03:10|||||||||369
1632740610000|2021-09-27 11:03:30|1744.5|1743.5|1744|1743|1744.5|1743.5|1744|1743|1108
1632740640000|2021-09-27 11:04:00|1743.5|1742.5|1743|1741.5|1743.5|1742.5|1743|1741.5|76
1632740650000|2021-09-27 11:04:10|1743.5|1742|1743.5|1742|1743.5|1742.5|1743.5|1742|268
1632740710000|2021-09-27 11:05:10|||||||||57
1632740730000|2021-09-27 11:05:30|1743|1741.5|1743|1741.5|1743|1742|1743|1741.5|0
1632740740000|2021-09-27 11:05:40|1742.5||1743||1743||1742.5||355
1632740750000|2021-09-27 11:05:50|||||||||100
1632740760000|2021-09-27 11:06:00||1742.5||1742.5||1742.5||1742.5|0
1632740770000|2021-09-27 11:06:10||1741.5||1741.5||1741.5||1741.5|66
1632740780000|2021-09-27 11:06:20|1743.5|1742|1744|1742.5|1744.5|1743.5|1743.5|1742|1342
1632740790000|2021-09-27 11:06:30||1742||1742||1742||1742|0
1632740840000|2021-09-27 11:07:20|1743.5||1744||1744||1743.5||0
1632740860000|2021-09-27 11:07:40|1743.5|1741.5|1743|1741.5|1743.5|1741.5|1743|1741.5|0
1632740880000|2021-09-27 11:08:00|||||||||166
1632740910000|2021-09-27 11:08:30|1742.5|1741|1742|1740|1742.5|1741.5|1742|1740|2045
1632740920000|2021-09-27 11:08:40||1740.5||1740||1740.5||1740|7
1632740930000|2021-09-27 11:08:50|1741.5||1741.5||1741.5||1741.5||0
1632740940000|2021-09-27 11:09:00|1742|1740.5|1742|1740|1742|1740.5|1742|1740|73
1632740950000|2021-09-27 11:09:10|1742.5|1740.5|1742.5|1740.5|1742.5|1741|1742.5|1740.5|188
1632740970000|2021-09-27 11:09:30|1742||1742.5||1742.5||1742||1
1632740990000|2021-09-27 11:09:50|1742||1742||1742||1742||0
1632741010000|2021-09-27 11:10:10|1741.5||1741.5||1741.5||1741.5||1
1632741020000|2021-09-27 11:10:20|1742||1742||1742||1742||0
1632741130000|2021-09-27 11:12:10|||||||||200
1632741190000|2021-09-27 11:13:10|1742.5|1741|1743|1741.5|1743|1741.5|1742|1740.5|1400
1632741200000|2021-09-27 11:13:20|1743.5|1742|1743.5|1743|1744|1743|1743|1742|554
1632741210000|2021-09-27 11:13:30|1744|1743.5|1745|1743.5|1745|1744|1743.5|1743|969
1632741220000|2021-09-27 11:13:40|1745.5|1744|1745|1744|1745.5|1744|1744|1743.5|350
1632741230000|2021-09-27 11:13:50|1745.5|1744.5|1746|1745|1746.5|1745|1745.5|1744.5|476
1632741240000|2021-09-27 11:14:00|1745.5|1744.5|1745.5|1743.5|1745.5|1744.5|1744|1743.5|1269
1632741250000|2021-09-27 11:14:10|1745|1744|1745|1744|1745|1744|1745|1744|0
1632741260000|2021-09-27 11:14:20|1745.5|1744.5|1746.5|1745|1746.5|1745|1745.5|1744|155
1632741270000|2021-09-27 11:14:30|1747|1745.5|1746.5|1745.5|1747.5|1746|1746.5|1745.5|768
1632741280000|2021-09-27 11:14:40|1747|1746|1747|1746|1747|1746|1747|1746|86
1632741290000|2021-09-27 11:14:50|1747.5|1746.5|1748|1746.5|1748|1746.5|1747.5|1746.5|576
1632741300000|2021-09-27 11:15:00|1747.5|1747|1748.5|1747|1748.5|1747|1747.5|1747|410
1632741310000|2021-09-27 11:15:10|1749|1747.5|1748.5|1747.5|1749|1747.5|1748.5|1747.5|50
1632741320000|2021-09-27 11:15:20|1749|1748|1748.5|1748|1749|1748|1748|1747|1122
1632741330000|2021-09-27 11:15:30|1749|1748.5|1749.5|1748.5|1749.5|1748.5|1749|1748.5|121
1632741340000|2021-09-27 11:15:40|1750|1749|1750|1748.5|1750|1749|1750|1748.5|225
1632741350000|2021-09-27 11:15:50||1749||1749||1749||1749|0
1632741360000|2021-09-27 11:16:00|1749.5|1748.5|1749|1748|1749.5|1748.5|1749|1748|2210
1632741370000|2021-09-27 11:16:10|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|392
1632741380000|2021-09-27 11:16:20|1748|1747|1748|1747|1748|1747.5|1747.5|1747|864
1632741420000|2021-09-27 11:17:00|||||||||182
1632741460000|2021-09-27 11:17:40|1748.5|1747.5|1750|1748.5|1750|1748.5|1748.5|1747.5|748
1632741530000|2021-09-27 11:18:50|1749.5|1748|1748.5|1747|1749.5|1748|1748.5|1747|180
1632741540000|2021-09-27 11:19:00|1748||1748||1748||1748||0
1632741590000|2021-09-27 11:19:50|1747.5|1746.5|1748|1747|1748|1747|1747.5|1746.5|1134
1632741620000|2021-09-27 11:20:20|1748.5|1747.5|1749|1747.5|1749|1747.5|1748.5|1747|182
1632741680000|2021-09-27 11:21:20|1748|1747|1748|1747|1748|1747|1748|1747|142
1632741740000|2021-09-27 11:22:20|1747.5|1746.5|1747.5|1747|1747.5|1747|1747|1746|578
1632741750000|2021-09-27 11:22:30|1748||1748||1748||1748||143
1632741760000|2021-09-27 11:22:40|1748.5|1747.5|1750|1748.5|1750|1749|1748.5|1747|1526
1632741790000|2021-09-27 11:23:10|1749.5|1748|1749|1747.5|1749.5|1748|1749|1747.5|984
1632741810000|2021-09-27 11:23:30|1748.5||1748.5||1748.5||1748.5||0
1632741870000|2021-09-27 11:24:30|1748|1747|1748|1747|1748|1747|1748|1747|6
1632741960000|2021-09-27 11:26:00|||||||||372
1632741970000|2021-09-27 11:26:10|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747|1746.5|1073
1632742020000|2021-09-27 11:27:00|||||||||390
1632742030000|2021-09-27 11:27:10|1747|1746|1747|1745.5|1747|1746|1747|1745.5|270
1632742040000|2021-09-27 11:27:20|||||||||98
1632742070000|2021-09-27 11:27:50|||||||||126
1632742210000|2021-09-27 11:30:10|1746.5|1745|1746|1744.5|1746.5|1745|1746|1744.5|118
1632742220000|2021-09-27 11:30:20|1745.5||1745.5||1745.5||1745.5||0
1632742340000|2021-09-27 11:32:20|1746|1745|1745.5|1744.5|1746|1745|1745|1744.5|818
1632742430000|2021-09-27 11:33:50|1745||1745||1745||1745||1
1632742450000|2021-09-27 11:34:10|1745.5|1745|1746|1745|1746|1745.5|1745.5|1744.5|1735
1632742460000|2021-09-27 11:34:20|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|0
1632742610000|2021-09-27 11:36:50|1745|1744|1745|1743.5|1745|1744|1744.5|1743.5|294
1632742620000|2021-09-27 11:37:00|1744.5||1745||1745||1744.5||0
1632742640000|2021-09-27 11:37:20|||||||||35865
1632742680000|2021-09-27 11:38:00|1744.5||1745||1745||1744.5||0
1632742730000|2021-09-27 11:38:50|1744.5||1744.5||1744.5||1744.5||0
1632742760000|2021-09-27 11:39:20|1744|1743|1744|1743|1744.5|1743.5|1744|1742.5|124
1632742800000|2021-09-27 11:40:00|||||||||230
1632742820000|2021-09-27 11:40:20|1743.5|1742.5|1741.5|1740.5|1743.5|1742.5|1741.5|1740.5|441
1632742850000|2021-09-27 11:40:50|1741|1740|1741|1740|1741.5|1740|1741|1740|238
1632742860000|2021-09-27 11:41:00|||||||||211
1632742980000|2021-09-27 11:43:00|||||||||23
1632743010000|2021-09-27 11:43:30|||||||||239
1632743080000|2021-09-27 11:44:40|1741.5|1740.5|1741|1740.5|1742|1741.5|1741|1740|3219
1632743090000|2021-09-27 11:44:50|1741.5|1740|1741|1740|1741.5|1740|1741|1740|285
1632743100000|2021-09-27 11:45:00||1740.5||1740||1740.5||1740|309
1632743130000|2021-09-27 11:45:30|||||||||6
1632743160000|2021-09-27 11:46:00|1740.5|1739.5|1739.5|1738.5|1741|1739.5|1739|1738.5|2180
1632743210000|2021-09-27 11:46:50|1739|1738|1737|1736|1739|1738|1736.5|1735.5|569
1632743220000|2021-09-27 11:47:00||1736.5||1736||1736.5||1736|100
1632743230000|2021-09-27 11:47:10|||||||||76
1632743240000|2021-09-27 11:47:20|||||||||53
1632743250000|2021-09-27 11:47:30|||||||||76
1632743260000|2021-09-27 11:47:40|1737.5|1736.5|1737.5|1736.5|1737.5|1737|1737|1736.5|264
1632743270000|2021-09-27 11:47:50|1738|1737|1737.5|1736.5|1738|1737.5|1737.5|1736.5|1518
1632743310000|2021-09-27 11:48:30|||||||||340
1632743360000|2021-09-27 11:49:20|||||||||35865
1632743370000|2021-09-27 11:49:30|1737|1736|1736.5|1735.5|1737.5|1736|1736.5|1735.5|371
1632743380000|2021-09-27 11:49:40|1737|1736|1737.5|1736|1737.5|1736.5|1737|1736|430
1632743410000|2021-09-27 11:50:10|1737|1736.5|1738|1737|1738|1737.5|1737|1736.5|1080
1632743490000|2021-09-27 11:51:30|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736|144
1632743640000|2021-09-27 11:54:00|1737||1737.5||1737.5||1737||291
1632743690000|2021-09-27 11:54:50|1737||1737||1737||1737||221
1632743700000|2021-09-27 11:55:00||1736||1736||1736||1736|1
1632743710000|2021-09-27 11:55:10|||||||||20
1632743720000|2021-09-27 11:55:20|||||||||306
1632743730000|2021-09-27 11:55:30|||||||||1
1632743740000|2021-09-27 11:55:40|1736.5|1735.5|1736|1735|1736.5|1735.5|1735.5|1734|1068
1632743750000|2021-09-27 11:55:50||1734.5||1734.5||1734.5||1734.5|0
1632743760000|2021-09-27 11:56:00|1735.5||1735.5||1735.5||1735.5||0
1632743780000|2021-09-27 11:56:20|1735|1734|1735|1733.5|1735|1734.5|1734.5|1733.5|1040
1632743900000|2021-09-27 11:58:20|1735.5|1734|1736|1734.5|1736|1734.5|1735.5|1734|1088
1632743970000|2021-09-27 11:59:30|||||||||1
1632744030000|2021-09-27 12:00:30|||||||||70
1632744040000|2021-09-27 12:00:40|||||||||23
1632744060000|2021-09-27 12:01:00|||||||||75
1632744070000|2021-09-27 12:01:10|1736.5|1735|1737|1735.5|1737.5|1735.5|1736|1735|1349
1632744090000|2021-09-27 12:01:30|||||||||7
1632744140000|2021-09-27 12:02:20|1736.5|1735|1736|1734.5|1736.5|1735|1735|1734.5|1947
1632744170000|2021-09-27 12:02:50|1735.5|1733.5|1735|1733|1735.5|1733.5|1735|1733|703
1632744180000|2021-09-27 12:03:00|1734.5||1734.5||1734.5||1734.5||221
1632744250000|2021-09-27 12:04:10|1735|1733.5|1734.5|1733|1735|1734|1734.5|1733|644
1632744270000|2021-09-27 12:04:30||1733.5||1733.5||1733.5||1733.5|0
1632744290000|2021-09-27 12:04:50|||||||||102
1632744300000|2021-09-27 12:05:00|||||||||125
1632744340000|2021-09-27 12:05:40|1735|1734|1734.5|1733.5|1735.5|1734.5|1734.5|1733.5|946
1632744360000|2021-09-27 12:06:00|1735.5|1734|1735.5|1734|1735.5|1734.5|1735.5|1734|108
1632744370000|2021-09-27 12:06:10|1735||1735||1735||1735||47
1632744400000|2021-09-27 12:06:40|1734.5|1733.5|1733.5|1732|1734.5|1733.5|1733.5|1732|1050
1632744420000|2021-09-27 12:07:00||1732.5||1732.5||1732.5||1732.5|0
1632744430000|2021-09-27 12:07:10|1734|1733|1734.5|1733.5|1734.5|1733.5|1734|1733|589
1632744450000|2021-09-27 12:07:30|1735.5|1734|1735.5|1734|1735.5|1734|1735|1734|496
1632744470000|2021-09-27 12:07:50|1735||1735||1735||1735||0
1632744480000|2021-09-27 12:08:00|1734.5|1733.5|1734|1733|1735|1733.5|1734|1733|1149
1632744520000|2021-09-27 12:08:40|1733.5|1732.5|1734|1732.5|1734|1732.5|1733.5|1732|114
1632744570000|2021-09-27 12:09:30|||||||||108
1632744600000|2021-09-27 12:10:00|1733.5||1733.5||1733.5||1733.5||0
1632744650000|2021-09-27 12:10:50|||||||||59
1632744740000|2021-09-27 12:12:20|||||||||110
1632744830000|2021-09-27 12:13:50|||||||||95
1632744910000|2021-09-27 12:15:10|1734|1733|1734.5|1733|1734.5|1733.5|1733.5|1733|1375
1632744930000|2021-09-27 12:15:30|1734|1733.5|1734.5|1733|1734.5|1733.5|1733.5|1732.5|2987
1632744940000|2021-09-27 12:15:40|1734|1732.5|1734|1732.5|1734.5|1732.5|1734|1732.5|0
1632744960000|2021-09-27 12:16:00|1734.5|1733|1734.5|1733.5|1734.5|1733.5|1734.5|1733|88
1632745060000|2021-09-27 12:17:40|||||||||11
1632745110000|2021-09-27 12:18:30|1734|1733|1734|1732.5|1734|1733|1733.5|1732.5|1544
1632745120000|2021-09-27 12:18:40|1733.5|1732|1733|1732|1733.5|1732|1733|1732|1
1632745130000|2021-09-27 12:18:50|||||||||41
1632745170000|2021-09-27 12:19:30|||||||||252
1632745200000|2021-09-27 12:20:00|1732.5|1731.5|1732.5|1731.5|1732.5|1732|1732|1731.5|1084
1632745210000|2021-09-27 12:20:10|1733|1732|1733|1732|1733|1732|1733|1732|113
1632745240000|2021-09-27 12:20:40|1733.5|1732.5|1733.5|1732|1733.5|1732.5|1733.5|1732|389
1632745270000|2021-09-27 12:21:10|1734|1732.5|1734.5|1733.5|1734.5|1733.5|1734|1732.5|820
1632745280000|2021-09-27 12:21:20|1735|1734|1737|1736|1738.5|1736.5|1735|1734|2174
1632745300000|2021-09-27 12:21:40|||||||||700
1632745320000|2021-09-27 12:22:00|1736.5|1735.5|1736|1734.5|1736.5|1735.5|1735.5|1734.5|2872
1632745350000|2021-09-27 12:22:30|1736.5|1735.5|1737.5|1736|1737.5|1736|1736.5|1735.5|1219
1632745360000|2021-09-27 12:22:40||1736.5||1736.5||1736.5||1736|155
1632745370000|2021-09-27 12:22:50|1737|1736|1737|1736|1737|1736|1737|1736|137
1632745380000|2021-09-27 12:23:00|1736.5|1735.5|1737|1736|1737|1736|1736|1735|6114
1632745390000|2021-09-27 12:23:10|1737.5|1736.5|1738.5|1737.5|1738.5|1737.5|1737.5|1736|1146
1632745400000|2021-09-27 12:23:20|1739|1738|1740.5|1739|1741|1739|1739|1737.5|1073
1632745410000|2021-09-27 12:23:30|1740|1739.5|1740.5|1739.5|1740.5|1739.5|1739.5|1739|2809
1632745420000|2021-09-27 12:23:40|1741|1740|1741.5|1740.5|1741.5|1740.5|1740.5|1740|996
1632745430000|2021-09-27 12:23:50|1742|1741|1741.5|1740|1742|1741|1741|1740|802
1632745450000|2021-09-27 12:24:10||1740.5||1740.5||1740.5||1740.5|0
1632745460000|2021-09-27 12:24:20|1741|1740|1741|1740|1741.5|1741|1740.5|1740|3383
1632745470000|2021-09-27 12:24:30|1741.5|1740.5|1741|1740|1741.5|1741|1741|1740|1319
1632745480000|2021-09-27 12:24:40|1740.5|1740.5|1741|1740|1741|1740.5|1740|1738.5|2817
1632745490000|2021-09-27 12:24:50|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|143
1632745500000|2021-09-27 12:25:00|1741|1740|1741|1740|1741|1740.5|1741|1740|943
1632745510000|2021-09-27 12:25:10|1741.5|1740.5|1741.5|1740.5|1741.5|1741|1741.5|1740|1047
1632745520000|2021-09-27 12:25:20|1742|1741|1742|1741|1742|1741|1742|1740.5|294
1632745530000|2021-09-27 12:25:30||1741.5||1741.5||1741.5||1741.5|439
1632745540000|2021-09-27 12:25:40|1742.5|1741|1741.5|1741|1742.5|1741|1741.5|1741|1230
1632745550000|2021-09-27 12:25:50|1741|1740.5|1741.5|1740.5|1741.5|1740.5|1741|1740|1838
1632745560000|2021-09-27 12:26:00||1741||1740.5||1741||1740.5|771
1632745570000|2021-09-27 12:26:10|1741|1741|1741.5|1741|1741.5|1741|1741|1740.5|346
1632745580000|2021-09-27 12:26:20|1741|1740.5|1742|1741|1742|1741|1741|1740.5|603
1632745590000|2021-09-27 12:26:30|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|588
1632745620000|2021-09-27 12:27:00|1743|1742|1743.5|1742.5|1744|1742.5|1743|1742|798
1632745630000|2021-09-27 12:27:10|1743|1743|1744|1742.5|1744|1743|1743|1741.5|1595
1632745640000|2021-09-27 12:27:20||1743||1743||1743||1743|143
1632745650000|2021-09-27 12:27:30|1744.5|1743.5|1744|1743.5|1744.5|1743.5|1743.5|1743|925
1632745660000|2021-09-27 12:27:40|1744.5|1744|1745|1744|1745|1744|1744.5|1744|680
1632745670000|2021-09-27 12:27:50||1744.5||1744||1744.5||1744|300
1632745680000|2021-09-27 12:28:00|1744.5|1743.5|1744.5|1744|1744.5|1744|1744.5|1743.5|2910
1632745690000|2021-09-27 12:28:10|1745||1745||1745||1745||773
1632745700000|2021-09-27 12:28:20||1744.5||1744.5||1744.5||1744.5|773
1632745710000|2021-09-27 12:28:30|1744.5|1744|1745.5|1744.5|1745.5|1744.5|1744.5|1744|820
1632745720000|2021-09-27 12:28:40|||||||||60
1632745730000|2021-09-27 12:28:50|1746|1745|1746|1745|1746|1745|1745.5|1744.5|104
1632745740000|2021-09-27 12:29:00|1745|1744.5|1743.5|1742|1745|1744.5|1743.5|1742|1536
1632745750000|2021-09-27 12:29:10||1742.5||1742.5||1742.5||1742.5|50
1632745760000|2021-09-27 12:29:20|1744|1743|1746.5|1745|1746.5|1745|1744|1743|527
1632745770000|2021-09-27 12:29:30|1747|1745.5|1747|1745.5|1747.5|1745.5|1747|1745|0
1632745780000|2021-09-27 12:29:40|1746.5|1746|1746|1745.5|1746.5|1746|1745.5|1744.5|1420
1632745790000|2021-09-27 12:29:50|1746.5|1746.5|1747.5|1745.5|1747.5|1746.5|1746.5|1745.5|449
1632745800000|2021-09-27 12:30:00|1748|1746.5|1748|1746.5|1748|1746.5|1747.5|1745.5|298
1632745810000|2021-09-27 12:30:10||1747||1746.5||1747||1746.5|306
1632745820000|2021-09-27 12:30:20||1747||1747||1747||1746.5|198
1632745830000|2021-09-27 12:30:30|1749|1747.5|1750|1748.5|1750|1749|1749|1747|802
1632745840000|2021-09-27 12:30:40|1749.5|1749|1749.5|1748|1749.5|1749|1749.5|1748|402
1632745850000|2021-09-27 12:30:50|1749||1749||1749||1749||10
1632745860000|2021-09-27 12:31:00|1748.5|1747|1747.5|1746.5|1748.5|1747|1747.5|1746|1136
1632745870000|2021-09-27 12:31:10||1746||1746||1746||1746|284
1632745880000|2021-09-27 12:31:20|||||||||21
1632745920000|2021-09-27 12:32:00|1747|1745.5|1746.5|1745.5|1747|1746|1746.5|1745.5|1576
1632745950000|2021-09-27 12:32:30|1746|1745|1745.5|1744|1746|1745|1745.5|1743.5|1123
1632745980000|2021-09-27 12:33:00|||||||||133
1632746020000|2021-09-27 12:33:40|1744.5|1743.5|1742.5|1741|1744.5|1743.5|1742.5|1740.5|1203
1632746070000|2021-09-27 12:34:30|1742|1740.5|1742|1740.5|1742.5|1740.5|1742|1740.5|0
1632746160000|2021-09-27 12:36:00|1741.5|1740|1741|1740|1742|1740|1741|1740|309
1632746180000|2021-09-27 12:36:20|||||||||311
1632746220000|2021-09-27 12:37:00|||||||||161
1632746230000|2021-09-27 12:37:10|1740.5|1739.5|1740.5|1739|1741|1740|1740.5|1738.5|602
1632746280000|2021-09-27 12:38:00|1740||1740||1740||1740||0
1632746300000|2021-09-27 12:38:20|1739.5|1739.5|1739.5|1739|1740|1739.5|1739.5|1739|848
1632746330000|2021-09-27 12:38:50||1738.5||1738.5||1739||1738.5|342
1632746380000|2021-09-27 12:39:40||1738||1738||1738||1738|200
1632746390000|2021-09-27 12:39:50|||||||||22
1632746400000|2021-09-27 12:40:00|1739||1739||1739||1739||67
1632746520000|2021-09-27 12:42:00|1739.5|1738.5|1741|1739.5|1741|1740.5|1739.5|1738|1954
1632746540000|2021-09-27 12:42:20||1740||1740||1740||1740|0
1632746590000|2021-09-27 12:43:10|1740.5|1739.5|1741|1740|1741|1740|1740|1739.5|955
1632746670000|2021-09-27 12:44:30|||||||||17
1632746690000|2021-09-27 12:44:50|||||||||5
1632746770000|2021-09-27 12:46:10|1740.5|1739.5|1740.5|1740|1740.5|1740|1740.5|1739.5|485
1632746780000|2021-09-27 12:46:20|1741|1740.5|1741|1740.5|1741.5|1740.5|1741|1740.5|1144
1632746790000|2021-09-27 12:46:30||1740||1740||1740||1740|274
1632746800000|2021-09-27 12:46:40||1740.5||1740||1740.5||1740|270
1632746820000|2021-09-27 12:47:00|||||||||426
1632746870000|2021-09-27 12:47:50|||||||||20
1632746950000|2021-09-27 12:49:10|1740.5|1740.5|1742.5|1741.5|1743|1742|1740.5|1740|3584
1632746960000|2021-09-27 12:49:20||1742||1742||1742||1742|9
1632746980000|2021-09-27 12:49:40|||||||||77704
1632746990000|2021-09-27 12:49:50||1741.5||1741.5||1741.5||1741.5|997
1632747020000|2021-09-27 12:50:20|1743|1742|1743.5|1742|1744|1742.5|1743|1741.5|957
1632747030000|2021-09-27 12:50:30|1743|1741.5|1743|1741.5|1743|1741.5|1743|1741.5|0
1632747050000|2021-09-27 12:50:50|1742.5||1742.5||1742.5||1742.5||118
1632747060000|2021-09-27 12:51:00|1743|1742|1743|1742|1743|1742|1743|1742|296
1632747070000|2021-09-27 12:51:10|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|427
1632747120000|2021-09-27 12:52:00|||||||||25
1632747180000|2021-09-27 12:53:00|1742|1741|1742|1741|1742|1741|1742|1741|679
1632747200000|2021-09-27 12:53:20|||||||||21
1632747300000|2021-09-27 12:55:00|1741.5||1741.5||1741.5||1741.5||25
1632747320000|2021-09-27 12:55:20|1742|1741.5|1742|1741.5|1742|1741.5|1741.5|1741|1368
1632747360000|2021-09-27 12:56:00|1741.5|1741|1742|1741|1742|1741|1741.5|1741|1766
1632747370000|2021-09-27 12:56:10|1741.5|1741.5|1741.5|1741|1741.5|1741.5|1741.5|1741|54
1632747400000|2021-09-27 12:56:40|1741|1740.5|1741|1740.5|1741.5|1741|1741|1740.5|765
1632747420000|2021-09-27 12:57:00|||||||||228
1632747490000|2021-09-27 12:58:10|1740.5|1740|1741|1740.5|1741|1740.5|1740.5|1740|713
1632747500000|2021-09-27 12:58:20|1741.5|1741|1741.5|1740.5|1741.5|1741|1741.5|1740.5|1110
1632747590000|2021-09-27 12:59:50|||||||||134
1632747600000|2021-09-27 13:00:00|||||||||144
1632747730000|2021-09-27 13:02:10|1741|1740|1741.5|1740.5|1741.5|1740.5|1740.5|1740|3344
1632747740000|2021-09-27 13:02:20|1741|1741|1742|1740.5|1742|1741.5|1741|1740.5|2270
1632747880000|2021-09-27 13:04:40|1741.5||1741.5||1741.5||1741.5||0
1632747970000|2021-09-27 13:06:10||1741||1741||1741||1741|0
1632747990000|2021-09-27 13:06:30|||||||||198
1632748000000|2021-09-27 13:06:40|1741|1740.5|1741|1740|1741|1740.5|1740.5|1740|1083
1632748050000|2021-09-27 13:07:30|1740.5|1739.5|1740|1739.5|1741|1740|1740|1739.5|2196
1632748060000|2021-09-27 13:07:40|||||||||231
1632748070000|2021-09-27 13:07:50|1740.5|1740|1741.5|1740.5|1741.5|1741|1740.5|1740|2962
1632748080000|2021-09-27 13:08:00|||||||||9
1632748090000|2021-09-27 13:08:10||1741||1740.5||1741||1740.5|269
1632748100000|2021-09-27 13:08:20|1742|1741|1742|1741|1742|1741|1741.5|1741|119
1632748190000|2021-09-27 13:09:50|1741.5|1740.5|1741.5|1740.5|1741.5|1741|1741.5|1740.5|452
1632748390000|2021-09-27 13:13:10|1741|1740|1742|1741.5|1742|1741.5|1741|1740|3698
1632748450000|2021-09-27 13:14:10|1742.5|1742|1742.5|1742|1742.5|1742|1742.5|1742|839
1632748460000|2021-09-27 13:14:20|||||||||120
1632748480000|2021-09-27 13:14:40|1743|1742.5|1743|1742.5|1743.5|1743|1743|1742.5|1187
1632748490000|2021-09-27 13:14:50|1742.5|1742|1743|1742|1743|1742|1742.5|1742|346
1632748510000|2021-09-27 13:15:10|||||||||2
1632748530000|2021-09-27 13:15:30|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|594
1632748560000|2021-09-27 13:16:00||1742||1742||1742||1742|0
1632748630000|2021-09-27 13:17:10|1743|1742.5|1743|1742.5|1743|1742.5|1743|1742.5|445
1632748650000|2021-09-27 13:17:30|1742.5|1742|1742.5|1742|1742.5|1742|1742.5|1742|186
1632748660000|2021-09-27 13:17:40|1743|1742.5|1743|1742.5|1743.5|1743|1743|1742.5|1090
1632748730000|2021-09-27 13:18:50|1743.5|1743|1743.5|1743|1743.5|1743|1743.5|1743|437
1632748740000|2021-09-27 13:19:00|||||||||3
1632748780000|2021-09-27 13:19:40|1744|1743.5|1744.5|1743.5|1744.5|1744|1744|1743.5|1127
1632748800000|2021-09-27 13:20:00|1744|1744|1745|1744|1745|1744|1744|1743.5|1041
1632748810000|2021-09-27 13:20:10|1745.5|1744.5|1745.5|1745|1746.5|1745|1745.5|1744.5|247
1632748820000|2021-09-27 13:20:20|1746|1745.5|1746.5|1745.5|1747|1745.5|1746|1745|91
1632748830000|2021-09-27 13:20:30|1747|1746|1748.5|1747.5|1749|1747.5|1747|1746|450
1632748850000|2021-09-27 13:20:50|1749|1748|1750|1748.5|1750|1748.5|1749|1748|125
1632748860000|2021-09-27 13:21:00|1750.5|1749|1749.5|1748.5|1750.5|1749|1749.5|1748|875
1632748870000|2021-09-27 13:21:10|1750|1749|1750|1749|1750|1749|1750|1749|100
1632748880000|2021-09-27 13:21:20|1750.5|1749.5|1750.5|1749|1750.5|1749.5|1750.5|1749|336
1632748900000|2021-09-27 13:21:40|1751|1749.5|1751|1750|1751|1750|1751|1749.5|144
1632748920000|2021-09-27 13:22:00|||||||||362
1632748950000|2021-09-27 13:22:30|1750.5|1749.5|1750.5|1749|1751|1750|1750|1749|1620
1632748970000|2021-09-27 13:22:50|1750|1748.5|1749.5|1748.5|1750|1748.5|1749.5|1748.5|307
1632748980000|2021-09-27 13:23:00|1749|1748|1748.5|1748|1749|1748|1748.5|1748|330
1632749000000|2021-09-27 13:23:20|1748|1747.5|1748.5|1748|1748.5|1748|1748|1747.5|409
1632749030000|2021-09-27 13:23:50||1747.5||1748||1748||1747.5|501
1632749040000|2021-09-27 13:24:00||1747.5||1747.5||1747.5||1747.5|663
1632749060000|2021-09-27 13:24:20|1749|1748|1750|1749.5|1751|1749.5|1748.5|1747.5|3663
1632749070000|2021-09-27 13:24:30|1750.5|1750|1752|1751|1752|1751|1750.5|1750|585
1632749100000|2021-09-27 13:25:00|||||||||310
1632749110000|2021-09-27 13:25:10|1752.5|1751.5|1753|1752|1753|1752|1752.5|1751.5|442
1632749120000|2021-09-27 13:25:20|1753.5|1752.5|1755|1753.5|1755|1753.5|1753.5|1752.5|825
1632749130000|2021-09-27 13:25:30|1755.5|1754|1755.5|1754.5|1755.5|1754.5|1755.5|1754|97
1632749140000|2021-09-27 13:25:40|1756|1755|1755.5|1754.5|1756|1755|1755.5|1754.5|903
1632749150000|2021-09-27 13:25:50|1756|1755|1756.5|1755.5|1756.5|1755.5|1756|1754.5|749
1632749160000|2021-09-27 13:26:00|1756|1755|1755.5|1754.5|1756|1755|1755.5|1754|2465
1632749170000|2021-09-27 13:26:10|1756|1755|1756|1755|1756|1755|1756|1754.5|242
1632749180000|2021-09-27 13:26:20|1756.5|1755.5|1757|1756|1757|1756|1756.5|1755|974
1632749190000|2021-09-27 13:26:30|1757.5|1756.5|1758|1756.5|1758|1756.5|1757.5|1756.5|71
1632749210000|2021-09-27 13:26:50|1758.5|1757|1759.5|1758.5|1759.5|1758.5|1758.5|1757|1970
1632749220000|2021-09-27 13:27:00|1760|1759|1760|1758.5|1760|1759|1759.5|1758|1341
1632749230000|2021-09-27 13:27:10|1759.5|1758|1758.5|1756.5|1759.5|1758|1758.5|1756|1242
1632749240000|2021-09-27 13:27:20|1758|1757|1760|1758.5|1760|1759|1757.5|1756.5|3721
1632749250000|2021-09-27 13:27:30|1759.5|1759|1759.5|1758.5|1760|1759|1759.5|1758.5|1082
1632749260000|2021-09-27 13:27:40|1760|1759|1761|1759.5|1761|1759.5|1760|1759|869
1632749270000|2021-09-27 13:27:50|1760.5|1759|1760.5|1759|1760.5|1759.5|1760|1758.5|1187
1632749280000|2021-09-27 13:28:00|1760|1758.5|1756|1754.5|1760|1758.5|1756|1754|3558
1632749290000|2021-09-27 13:28:10|1756.5|1755|1757.5|1756|1757.5|1756|1756.5|1754.5|135
1632749300000|2021-09-27 13:28:20|1758|1756.5|1757|1755|1758|1757|1757|1755|470
1632749310000|2021-09-27 13:28:30|1757.5|1755.5|1758|1756|1758|1756|1757.5|1755.5|472
1632749320000|2021-09-27 13:28:40|1759|1756.5|1759.5|1757.5|1759.5|1757.5|1758.5|1756.5|557
1632749330000|2021-09-27 13:28:50|1760|1758|1760.5|1759|1760.5|1759|1760|1758|610
1632749340000|2021-09-27 13:29:00|1761|1759.5|1761|1759.5|1761|1759.5|1760.5|1759|904
1632749360000|2021-09-27 13:29:20|1760.5|1759|1760.5|1759|1760.5|1759|1760.5|1759|625
1632749390000|2021-09-27 13:29:50|1760||1760||1760||1760||632
1632749400000|2021-09-27 13:30:00|1759.5|1758|1758.5|1757|1759.5|1758|1758.5|1757|558
1632749410000|2021-09-27 13:30:10|1758|1756.5|1755.5|1754|1758|1756.5|1755.5|1754|870
1632749420000|2021-09-27 13:30:20|1756|1754.5|1758|1756.5|1759|1757.5|1756|1754|2155
1632749440000|2021-09-27 13:30:40|1757|1756|1754.5|1753|1757|1756|1754.5|1752.5|1257
1632749450000|2021-09-27 13:30:50||1753.5||1753.5||1753.5||1753|84
1632749460000|2021-09-27 13:31:00||1754||1754||1754||1754|243
1632749470000|2021-09-27 13:31:10|1754|1753.5|1754.5|1753|1754.5|1753.5|1754|1753|397
1632749480000|2021-09-27 13:31:20|1754||1754||1754||1754||0
1632749500000|2021-09-27 13:31:40|1753.5|1753.5|1754|1753|1755|1753.5|1753.5|1753|1238
1632749510000|2021-09-27 13:31:50||1753.5||1753.5||1753.5||1753.5|11
1632749530000|2021-09-27 13:32:10|1753.5|1753|1753.5|1751.5|1754|1753|1751.5|1750|2404
1632749540000|2021-09-27 13:32:20|1753|1752|1753.5|1752|1753.5|1752|1753|1752|0
1632749560000|2021-09-27 13:32:40|1753|1751.5|1753|1751.5|1753|1751.5|1752.5|1751.5|921
1632749570000|2021-09-27 13:32:50|1752.5|1751|1750|1748|1752.5|1751|1749.5|1748|900
1632749580000|2021-09-27 13:33:00|1749.5||1749.5||1750||1749.5||391
1632749590000|2021-09-27 13:33:10|1749|1747.5|1748.5|1747.5|1749.5|1747.5|1748.5|1747.5|630
1632749600000|2021-09-27 13:33:20|||||||||61
1632749610000|2021-09-27 13:33:30|1748|1746.5|1748|1746|1748|1746.5|1748|1745.5|201
1632749660000|2021-09-27 13:34:20|1747.5|1745.5|1746.5|1744.5|1748|1745.5|1745|1744.5|2309
1632749670000|2021-09-27 13:34:30|1746||1746||1746||1746||56
1632749680000|2021-09-27 13:34:40|1745.5|1745|1747|1746|1747|1746|1745.5|1745|2816
1632749700000|2021-09-27 13:35:00|1746.5|1745.5|1747|1745.5|1747|1746|1746.5|1745.5|311
1632749710000|2021-09-27 13:35:10|1746.5|1745|1746|1745|1746.5|1745|1746|1745|199
1632749740000|2021-09-27 13:35:40|1745.5|1744|1746|1744.5|1746|1745|1745.5|1744|199
1632749750000|2021-09-27 13:35:50|1745.5|1744|1744|1742.5|1745.5|1744|1744|1742.5|268
1632749760000|2021-09-27 13:36:00|1743.5|1742|1743|1741.5|1743.5|1742|1743|1741.5|0
1632749780000|2021-09-27 13:36:20|1742.5|1741|1742|1740|1743|1741.5|1742|1740|130
1632749790000|2021-09-27 13:36:30|1741.5||1741||1741.5||1741||135
1632749800000|2021-09-27 13:36:40|1741.5|1740.5|1743.5|1742.5|1743.5|1742.5|1741.5|1740|4505
1632749810000|2021-09-27 13:36:50|1743|1742|1743|1741.5|1743|1742|1742.5|1741|231
1632749860000|2021-09-27 13:37:40|1742.5|1741|1743|1741.5|1743|1741.5|1741.5|1741|1429
1632749870000|2021-09-27 13:37:50|1743.5|1742|1744|1742.5|1744|1742.5|1743.5|1742|492
1632749890000|2021-09-27 13:38:10|||||||||1000
1632749900000|2021-09-27 13:38:20|1743.5||1743.5||1743.5||1743.5||0
1632749930000|2021-09-27 13:38:50|1743|1743|1743.5|1742.5|1744|1743.5|1743|1742.5|1010
1632749950000|2021-09-27 13:39:10|1744|1743|1744|1742.5|1744|1743|1744|1742.5|10
1632749960000|2021-09-27 13:39:20|1743.5|1743|1743.5|1742.5|1743.5|1743|1743.5|1742.5|237
1632749980000|2021-09-27 13:39:40|1744|1743|1746|1745|1746|1745|1744|1742.5|2463
1632749990000|2021-09-27 13:39:50||1744.5||1744.5||1744.5||1744.5|7
1632750000000|2021-09-27 13:40:00|1745.5|1744|1745.5|1744|1746|1744.5|1744.5|1743|3459
1632750020000|2021-09-27 13:40:20|||||||||569
1632750060000|2021-09-27 13:41:00|1746|1744.5|1746.5|1745.5|1746.5|1745.5|1746|1744.5|1299
1632750070000|2021-09-27 13:41:10||1746||1746||1746||1746|30
1632750080000|2021-09-27 13:41:20|1747.5|1746.5|1747|1746|1748|1747.5|1747|1745.5|1642
1632750090000|2021-09-27 13:41:30|||||||||1
1632750120000|2021-09-27 13:42:00|1746.5|1745.5|1746.5|1745|1747|1745.5|1746|1745|1220
1632750140000|2021-09-27 13:42:20|1746|1744.5|1746|1744.5|1746|1744.5|1744|1743.5|1723
1632750160000|2021-09-27 13:42:40|1746.5|1745|1746|1744.5|1747|1745|1746|1744.5|0
1632750190000|2021-09-27 13:43:10|1746.5|1745|1747|1745.5|1747|1745.5|1746.5|1745|221
1632750250000|2021-09-27 13:44:10|1747.5|1746|1748.5|1746.5|1748.5|1746.5|1747.5|1746|625
1632750280000|2021-09-27 13:44:40|1748||1747.5||1748||1747.5||2
1632750300000|2021-09-27 13:45:00|1747|1746|1747|1745.5|1747.5|1746.5|1746.5|1745.5|1048
1632750340000|2021-09-27 13:45:40||1746||1746||1746||1745.5|0
1632750360000|2021-09-27 13:46:00|1748|1746.5|1749|1748|1749|1748|1748|1746.5|2533
1632750380000|2021-09-27 13:46:20|1749.5|1748.5|1751|1750|1751|1750|1749.5|1748.5|466
1632750390000|2021-09-27 13:46:30|1750.5|1749.5|1750|1748|1751.5|1749.5|1749.5|1748|1078
1632750400000|2021-09-27 13:46:40|1749.5|1748.5|1750|1748.5|1750|1748.5|1749.5|1748.5|0
1632750410000|2021-09-27 13:46:50||1749||1749||1749||1749|0
1632750430000|2021-09-27 13:47:10|1749.5|1748.5|1749|1748|1750|1749|1749|1748|1230
1632750450000|2021-09-27 13:47:30|1749.5|1748.5|1750|1748.5|1750|1748.5|1749.5|1748.5|373
1632750460000|2021-09-27 13:47:40|1750.5|1749.5|1751|1750|1751|1750|1750.5|1749.5|410
1632750470000|2021-09-27 13:47:50|1750.5|1749.5|1749.5|1748.5|1751|1749.5|1749.5|1748|691
1632750480000|2021-09-27 13:48:00||1748||1748||1748.5||1748|200
1632750520000|2021-09-27 13:48:40||1748.5||1748.5||1748.5||1748.5|0
1632750540000|2021-09-27 13:49:00|1749|1748|1749|1748|1749.5|1748.5|1748.5|1748|560
1632750560000|2021-09-27 13:49:20|1749.5|1748.5|1751|1749.5|1751|1749.5|1749.5|1748.5|2584
1632750580000|2021-09-27 13:49:40|1750.5||1750.5||1750.5||1750.5||0
1632750590000|2021-09-27 13:49:50|1751||1751||1751||1751||0
1632750620000|2021-09-27 13:50:20|1750.5||1750.5||1750.5||1750.5||0
1632750630000|2021-09-27 13:50:30|1750|1749|1749.5|1748|1750.5|1749|1749.5|1748|1272
1632750680000|2021-09-27 13:51:20|1749|1747.5|1747|1745.5|1749|1747.5|1747|1745.5|771
1632750690000|2021-09-27 13:51:30|1746.5|1745|1745.5|1744.5|1746.5|1745|1745.5|1744.5|0
1632750710000|2021-09-27 13:51:50|1745|1744|1744.5|1743.5|1745|1744|1744.5|1743.5|146
1632750730000|2021-09-27 13:52:10|1744|1743|1743|1741.5|1744|1743|1743|1741.5|120
1632750740000|2021-09-27 13:52:20|1743.5|1742|1744|1742.5|1744.5|1743|1743.5|1742|1671
1632750750000|2021-09-27 13:52:30||1743||1743||1743||1743|0
1632750770000|2021-09-27 13:52:50|1743.5||1743.5||1743.5||1743.5||0
1632750780000|2021-09-27 13:53:00|1743|1742.5|1743|1742|1743|1742.5|1743|1742|108
1632750830000|2021-09-27 13:53:50|1742.5|1741.5|1742|1740.5|1742.5|1742|1742|1740.5|2005
1632750860000|2021-09-27 13:54:20|1741.5||1741.5||1741.5||1741.5||0
1632750900000|2021-09-27 13:55:00|1741|1741|1743|1742|1744|1743|1741|1740.5|6756
1632750910000|2021-09-27 13:55:10|1742.5|1741.5|1742|1740.5|1742.5|1741.5|1741.5|1740.5|244
1632750940000|2021-09-27 13:55:40|||||||||28
1632750950000|2021-09-27 13:55:50|1741.5|1741|1742|1741|1742|1741|1741.5|1741|281
1632750960000|2021-09-27 13:56:00|1742.5|1741.5|1743|1742|1743.5|1742.5|1742.5|1741.5|1210
1632750970000|2021-09-27 13:56:10|1743.5|1742.5|1744|1743|1744|1743|1743.5|1742.5|503
1632751030000|2021-09-27 13:57:10|1743.5|1742.5|1744|1743|1744|1743|1743|1742.5|1157
1632751100000|2021-09-27 13:58:20|||||||||569
1632751120000|2021-09-27 13:58:40|1744.5|1743.5|1746|1744.5|1746.5|1744.5|1744.5|1743|1298
1632751130000|2021-09-27 13:58:50|1745.5|1744|1745|1744|1745.5|1744|1744.5|1743.5|134
1632751170000|2021-09-27 13:59:30|||||||||62
1632751180000|2021-09-27 13:59:40|1745.5|1744.5|1746|1744.5|1746|1744.5|1745.5|1744|1609
1632751200000|2021-09-27 14:00:00|1745.5|1745|1746|1745|1746|1745|1745.5|1744.5|0
1632751230000|2021-09-27 14:00:30|1745.5|1745.5|1746|1745|1746|1745.5|1745|1744|807
1632751260000|2021-09-27 14:01:00|||||||||19
1632751290000|2021-09-27 14:01:30|1745.5|1744.5|1744.5|1744|1746|1744.5|1744|1743|1495
1632751300000|2021-09-27 14:01:40|1745|1744.5|1745|1744|1746|1745|1744.5|1744|1076
1632751310000|2021-09-27 14:01:50|1744.5|1743|1744.5|1743|1744.5|1743|1744.5|1743|64
1632751340000|2021-09-27 14:02:20|1744|1743.5|1747|1745.5|1747|1745.5|1744|1743.5|2322
1632751370000|2021-09-27 14:02:50|1746.5|1745|1747|1745.5|1747|1745.5|1745.5|1745|470
1632751380000|2021-09-27 14:03:00|1746.5||1746.5||1746.5||1746.5||0
1632751390000|2021-09-27 14:03:10|||||||||2
1632751400000|2021-09-27 14:03:20|1746|1745|1745|1744|1746|1745|1745|1743.5|397
1632751500000|2021-09-27 14:05:00|1744.5|1743.5|1742.5|1742|1744.5|1743.5|1742.5|1742|1506
1632751510000|2021-09-27 14:05:10|1742|1741.5|1741.5|1740.5|1742|1741.5|1741.5|1740|131
1632751520000|2021-09-27 14:05:20|1741|1740|1740.5|1739|1741|1740|1740.5|1738.5|351
1632751530000|2021-09-27 14:05:30||1739.5||1739.5||1739.5||1739.5|0
1632751560000|2021-09-27 14:06:00|1741|1740|1741.5|1741|1741.5|1741|1740.5|1740|1711
1632751570000|2021-09-27 14:06:10||1740.5||1740.5||1740.5||1740.5|313
1632751580000|2021-09-27 14:06:20|1741|1740|1741|1740|1741|1740|1741|1740|238
1632751590000|2021-09-27 14:06:30|1741.5||1741.5||1741.5||1741.5||0
1632751630000|2021-09-27 14:07:10|1742|1740.5|1743.5|1742|1743.5|1742.5|1741.5|1740.5|2919
1632751650000|2021-09-27 14:07:30|1743||1743.5||1743.5||1743||0
1632751690000|2021-09-27 14:08:10|1743||1743.5||1743.5||1743||5
1632751700000|2021-09-27 14:08:20|1743||1743||1743||1743||0
1632751720000|2021-09-27 14:08:40|1743.5|1742.5|1745|1743.5|1745|1743.5|1743.5|1742|2946
1632751770000|2021-09-27 14:09:30|1745.5|1744|1747|1746|1747.5|1746.5|1745.5|1744|738
1632751780000|2021-09-27 14:09:40|||||||||1
1632751800000|2021-09-27 14:10:00|1746.5|1745.5|1745.5|1744|1747|1746|1745.5|1744|1851
1632751810000|2021-09-27 14:10:10|1745||1745||1745||1745||0
1632751850000|2021-09-27 14:10:50|1745.5|1744.5|1747|1746|1747.5|1746|1745.5|1744.5|1871
1632751860000|2021-09-27 14:11:00|1747.5|1746.5|1748|1747|1748|1747|1747.5|1746.5|156
1632751890000|2021-09-27 14:11:30|1748.5|1747.5|1750|1749|1750|1749|1748.5|1747.5|304
1632751910000|2021-09-27 14:11:50|1750.5|1749.5|1752|1750.5|1752|1750.5|1750.5|1749.5|106
1632751920000|2021-09-27 14:12:00||1751||1751||1751||1751|1287
1632751930000|2021-09-27 14:12:10|1751.5|1750.5|1751|1750|1752|1750.5|1751|1750|3056
1632751940000|2021-09-27 14:12:20|1751.5|1750.5|1752|1751|1752|1751.5|1751.5|1750|1032
1632751950000|2021-09-27 14:12:30|1752.5|1751.5|1752.5|1752|1752.5|1752|1752.5|1751.5|333
1632751960000|2021-09-27 14:12:40|1752|1751.5|1752.5|1751|1752.5|1751.5|1752|1751|916
1632751980000|2021-09-27 14:13:00|||||||||1
1632752000000|2021-09-27 14:13:20||1751.5||1751.5||1751.5||1751.5|6
1632752010000|2021-09-27 14:13:30|1752|1751|1751.5|1750.5|1752|1751.5|1751.5|1750.5|1056
1632752020000|2021-09-27 14:13:40|1751|1750|1750|1749|1751|1750|1750|1749|320
1632752070000|2021-09-27 14:14:30|1749.5|1748.5|1748.5|1747.5|1750|1748.5|1748.5|1747|1954
1632752090000|2021-09-27 14:14:50|1748|1746.5|1748|1746|1748|1746.5|1748|1746|115
1632752100000|2021-09-27 14:15:00||1746.5||1746.5||1746.5||1746.5|0
1632752110000|2021-09-27 14:15:10||1747||1746.5||1747||1746.5|0
1632752120000|2021-09-27 14:15:20|1747.5||1747.5||1747.5||1747.5||0
1632752130000|2021-09-27 14:15:30|||||||||109
1632752140000|2021-09-27 14:15:40|1748|1747|1748|1746.5|1748|1747.5|1747.5|1746.5|1306
1632752160000|2021-09-27 14:16:00|1748.5|1747.5|1748.5|1747|1748.5|1747.5|1748|1747|1461
1632752190000|2021-09-27 14:16:30|1748||1748||1748||1748||0
1632752210000|2021-09-27 14:16:50|1748.5|1748|1749.5|1748.5|1749.5|1748.5|1748.5|1748|2042
1632752220000|2021-09-27 14:17:00|1750.5|1749|1751|1749.5|1751.5|1750|1750|1749|461
1632752270000|2021-09-27 14:17:50|1750.5|1749|1749.5|1748.5|1750.5|1749|1749.5|1748.5|1674
1632752300000|2021-09-27 14:18:20|1749|1747.5|1749|1748|1749|1748|1749|1747.5|2
1632752310000|2021-09-27 14:18:30|||||||||1140
1632752320000|2021-09-27 14:18:40|1748.5|1747.5|1748|1747|1749|1747.5|1748|1746.5|117
1632752330000|2021-09-27 14:18:50||1746.5||1746.5||1746.5||1746.5|0
1632752340000|2021-09-27 14:19:00|1747.5|1747|1747.5|1747|1748|1747|1747.5|1746.5|125
1632752350000|2021-09-27 14:19:10|1748|1747.5|1748.5|1747|1748.5|1748|1748|1747|2148
1632752360000|2021-09-27 14:19:20||1747.5||1747.5||1747.5||1747.5|0
1632752380000|2021-09-27 14:19:40|1749|1748|1750|1749|1750|1749|1749|1747.5|1655
1632752420000|2021-09-27 14:20:20|1749.5|1748.5|1749.5|1749|1750|1749|1749|1748.5|741
1632752440000|2021-09-27 14:20:40|1749|1748.5|1749|1748|1749|1748.5|1749|1747.5|892
1632752630000|2021-09-27 14:23:50|1748.5|1748.5|1749.5|1748.5|1749.5|1749|1748.5|1748|2561
1632752640000|2021-09-27 14:24:00|1749||1749||1749||1749||641
1632752650000|2021-09-27 14:24:10|1748.5|1748|1748.5|1747.5|1748.5|1748|1748.5|1747|703
1632752680000|2021-09-27 14:24:40|1748|1747|1748|1746.5|1748|1747|1748|1746.5|387
1632752690000|2021-09-27 14:24:50||1747||1747||1747||1747|0
1632752700000|2021-09-27 14:25:00|1747.5|1747.5|1748|1747.5|1748.5|1748|1747.5|1747|1888
1632752760000|2021-09-27 14:26:00|||||||||450
1632752770000|2021-09-27 14:26:10|1747.5|1747|1747.5|1747|1747.5|1747|1747.5|1747|677
1632752800000|2021-09-27 14:26:40|1747|1746.5|1746|1745.5|1747|1746.5|1746|1745|1265
1632752820000|2021-09-27 14:27:00|||||||||520
1632752840000|2021-09-27 14:27:20|1745.5|1745|1746|1745|1746|1745|1745.5|1745|20
1632752860000|2021-09-27 14:27:40|1746.5|1745.5|1746|1745|1746.5|1745.5|1745.5|1745|2298
1632752940000|2021-09-27 14:29:00|1745.5|1745.5|1746|1745.5|1746|1745.5|1745.5|1745.5|402
1632752950000|2021-09-27 14:29:10|1745.5|1745|1746|1745|1746|1745|1745.5|1745|396
1632752960000|2021-09-27 14:29:20|1746.5|1745.5|1746|1745|1746.5|1745.5|1746|1745|851
1632752980000|2021-09-27 14:29:40|1746.5|1745.5|1747|1746|1747|1746|1746.5|1745.5|3513
1632753030000|2021-09-27 14:30:30|1746.5|1745.5|1747|1746|1747|1746|1746|1745|624
1632753040000|2021-09-27 14:30:40|||||||||22
1632753090000|2021-09-27 14:31:30|1746.5|1745.5|1746|1745|1746.5|1745.5|1746|1745|1285
1632753100000|2021-09-27 14:31:40|||||||||20
1632753120000|2021-09-27 14:32:00|1745.5|1744.5|1745.5|1744|1745.5|1744.5|1745.5|1744|1907
1632753130000|2021-09-27 14:32:10||1744.5||1744||1744.5||1744|0
1632753140000|2021-09-27 14:32:20||1744.5||1744.5||1744.5||1744.5|120
1632753170000|2021-09-27 14:32:50|1746|1745|1746.5|1745.5|1746.5|1745.5|1746|1744.5|2091
1632753180000|2021-09-27 14:33:00|1747|1746|1747|1745.5|1747|1746.5|1746.5|1745.5|863
1632753230000|2021-09-27 14:33:50||1746||1746||1746||1746|0
1632753290000|2021-09-27 14:34:50|1747.5|1746.5|1747|1746.5|1747.5|1746.5|1746.5|1746|1475
1632753310000|2021-09-27 14:35:10|1747.5|1747|1748.5|1747.5|1748.5|1748|1747.5|1746.5|2522
1632753330000|2021-09-27 14:35:30|1748|1748|1748|1747.5|1748|1748|1747.5|1747|1460
1632753340000|2021-09-27 14:35:40|||||||||200
1632753350000|2021-09-27 14:35:50|1747.5|1747|1748|1747.5|1748.5|1747.5|1747.5|1747|1880
1632753360000|2021-09-27 14:36:00||1747||1747||1747||1747|0
1632753450000|2021-09-27 14:37:30|1748.5|1747.5|1749|1748.5|1749|1748.5|1748.5|1747|2549
1632753460000|2021-09-27 14:37:40|1748|1748|1748|1747.5|1748|1748|1748|1747.5|225
1632753470000|2021-09-27 14:37:50|1748.5|1748|1749.5|1748|1749.5|1749|1748.5|1748|2394
1632753500000|2021-09-27 14:38:20||1748.5||1748.5||1748.5||1748.5|0
1632753520000|2021-09-27 14:38:40|1750|1749|1749.5|1748.5|1750|1749|1749|1748.5|652
1632753600000|2021-09-27 14:40:00|1749|1748|1748|1747.5|1749.5|1748|1748|1747.5|2627
1632753610000|2021-09-27 14:40:10|1748.5|1748|1749.5|1748.5|1749.5|1749|1748.5|1748|2361
1632753650000|2021-09-27 14:40:50|1750|1749|1750|1749|1750.5|1750|1750|1748.5|1363
1632753660000|2021-09-27 14:41:00|1750.5||1750.5||1750.5||1750.5||0
1632753680000|2021-09-27 14:41:20|1750|1749.5|1750.5|1750|1750.5|1750|1750|1749.5|355
1632753690000|2021-09-27 14:41:30|||||||||100
1632753700000|2021-09-27 14:41:40|1750|1749.5|1750|1749|1750|1749.5|1750|1748.5|1066
1632753710000|2021-09-27 14:41:50||1749.5||1749.5||1749.5||1749.5|0
1632753740000|2021-09-27 14:42:20|||||||||100
1632753790000|2021-09-27 14:43:10|1750.5|1750|1750.5|1749.5|1750.5|1750|1750.5|1749.5|1527
1632753800000|2021-09-27 14:43:20|1750||1750||1750||1750||0
1632753850000|2021-09-27 14:44:10|1749.5|1749|1747.5|1747|1749.5|1749|1747.5|1746.5|2781
1632753860000|2021-09-27 14:44:20|1748|1747.5|1748|1747|1748|1747.5|1748|1747|541
1632753870000|2021-09-27 14:44:30|1747.5||1747.5||1747.5||1747.5||181
1632753920000|2021-09-27 14:45:20|1747|1746.5|1746.5|1745.5|1747|1746.5|1746|1744.5|1464
1632753960000|2021-09-27 14:46:00|1747|1746|1748|1747.5|1748.5|1748|1746.5|1746|3538
1632753970000|2021-09-27 14:46:10|1748.5|1748|1748.5|1747.5|1749|1748|1748.5|1747.5|314
1632754010000|2021-09-27 14:46:50|1749|1748|1749|1748|1749|1748|1749|1748|275
1632754040000|2021-09-27 14:47:20|1749.5|1748.5|1749.5|1748.5|1749.5|1749|1749|1748|1448
1632754080000|2021-09-27 14:48:00|1749|1748|1748.5|1747.5|1749.5|1748|1748|1747.5|2029
1632754100000|2021-09-27 14:48:20|1748||1748.5||1748.5||1748||0
1632754110000|2021-09-27 14:48:30|1748|1746.5|1747.5|1747|1748.5|1747|1747.5|1746|1447
1632754120000|2021-09-27 14:48:40|||||||||83
1632754130000|2021-09-27 14:48:50||1746.5||1746||1746.5||1746|94
1632754170000|2021-09-27 14:49:30|1748|1746.5|1747.5|1747|1748|1747|1747.5|1746.5|1974
1632754180000|2021-09-27 14:49:40|1748|1747.5|1748.5|1748|1748.5|1748|1748|1747.5|3060
1632754190000|2021-09-27 14:49:50||1747.5||1747.5||1747.5||1747.5|84
1632754200000|2021-09-27 14:50:00|1748|1747|1748|1747|1748|1747|1748|1747|712
1632754240000|2021-09-27 14:50:40|1747.5|1746.5|1747|1746|1747.5|1746.5|1746.5|1746|1064
1632754280000|2021-09-27 14:51:20|||||||||200
1632754330000|2021-09-27 14:52:10|1747.5|1746.5|1747.5|1747|1747.5|1747|1747.5|1746.5|1600
1632754340000|2021-09-27 14:52:20|1748|1747.5|1748.5|1747.5|1748.5|1747.5|1748|1747.5|1153
1632754370000|2021-09-27 14:52:50|||||||||573
1632754380000|2021-09-27 14:53:00|||||||||55
1632754440000|2021-09-27 14:54:00|1748|1747|1748|1747|1748|1747|1747.5|1747|2136
1632754460000|2021-09-27 14:54:20|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747|1746.5|646
1632754470000|2021-09-27 14:54:30|1747|1746|1746.5|1746|1747|1746|1746.5|1746|1006
1632754480000|2021-09-27 14:54:40|1746|1745|1746|1745.5|1746.5|1745.5|1746|1744.5|308
1632754490000|2021-09-27 14:54:50|1746.5|1746|1746.5|1745.5|1746.5|1746|1746|1745.5|825
1632754500000|2021-09-27 14:55:00|1746|1746|1746.5|1746|1746.5|1746|1746|1746|170
1632754510000|2021-09-27 14:55:10|1747|1746.5|1747|1746|1747|1746.5|1747|1746|2184
1632754520000|2021-09-27 14:55:20||1746.5||1746||1746.5||1746|125
1632754550000|2021-09-27 14:55:50|||||||||56
1632754590000|2021-09-27 14:56:30|1746.5|1745.5|1746|1744.5|1746.5|1745.5|1746|1744.5|1853
1632754600000|2021-09-27 14:56:40||1745||1745||1745||1745|0
1632754620000|2021-09-27 14:57:00|||||||||287
1632754700000|2021-09-27 14:58:20|1746.5|1745.5|1746.5|1746|1746.5|1746|1746.5|1745.5|1445
1632754710000|2021-09-27 14:58:30|1747|1746.5|1746.5|1746|1747|1746.5|1746.5|1746|3101
1632754720000|2021-09-27 14:58:40|||||||||9
1632754730000|2021-09-27 14:58:50|1747|1746.5|1746.5|1746|1747|1746.5|1746.5|1746|541
1632754740000|2021-09-27 14:59:00|1747|1746.5|1747|1746.5|1747|1746.5|1746.5|1746|484
1632754750000|2021-09-27 14:59:10||1746||1746||1746||1746|578
1632754790000|2021-09-27 14:59:50|||||||||100
1632754800000|2021-09-27 15:00:00|1746.5|1745.5|1746.5|1746|1747|1746|1746|1745.5|836
1632754830000|2021-09-27 15:00:30|||||||||425
1632754840000|2021-09-27 15:00:40|||||||||45
1632754870000|2021-09-27 15:01:10|1747|1746.5|1746.5|1746|1747|1746.5|1746.5|1746|800
1632754880000|2021-09-27 15:01:20|||||||||439
1632754910000|2021-09-27 15:01:50|1746|1745.5|1745.5|1744.5|1746.5|1745.5|1745.5|1744.5|1461
1632754940000|2021-09-27 15:02:20|||||||||138
1632754950000|2021-09-27 15:02:30|1746|1745|1746|1745.5|1746|1745.5|1746|1745|1289
1632754970000|2021-09-27 15:02:50|1746.5|1746|1746.5|1745.5|1746.5|1746|1746.5|1745.5|3768
1632755000000|2021-09-27 15:03:20|1747|1746|1748|1747.5|1748|1747.5|1747|1746|3995
1632755010000|2021-09-27 15:03:30|1748.5|1748|1748.5|1748|1748.5|1748|1748.5|1748|399
1632755020000|2021-09-27 15:03:40||1747.5||1747.5||1747.5||1747.5|0
1632755050000|2021-09-27 15:04:10|||||||||29
1632755070000|2021-09-27 15:04:30||1748||1748||1748||1747.5|0
1632755080000|2021-09-27 15:04:40|1748|1747.5|1747.5|1746.5|1748.5|1747.5|1747|1746.5|2288
1632755120000|2021-09-27 15:05:20|1747|1746|1747|1746.5|1747.5|1746.5|1746.5|1746|2574
1632755140000|2021-09-27 15:05:40|1747.5|1747|1747.5|1747|1747.5|1747|1747.5|1747|140
1632755150000|2021-09-27 15:05:50|1748|1747.5|1748|1747|1748.5|1747.5|1748|1747|725
1632755200000|2021-09-27 15:06:40|1748.5|1747.5|1749|1748|1749|1748.5|1748.5|1747.5|2255
1632755210000|2021-09-27 15:06:50|1748.5|1747.5|1748.5|1747|1749|1748|1748|1747|2354
1632755240000|2021-09-27 15:07:20||1747.5||1747.5||1747.5||1747.5|0
1632755290000|2021-09-27 15:08:10|||||||||200
1632755300000|2021-09-27 15:08:20|1748||1748.5||1748.5||1748||1157
1632755310000|2021-09-27 15:08:30|1749|1748|1749|1748.5|1749|1748.5|1749|1747.5|1694
1632755340000|2021-09-27 15:09:00|1749.5|1749|1749.5|1748.5|1749.5|1749|1749|1748.5|3610
1632755350000|2021-09-27 15:09:10|1750|1749|1750|1749|1750|1749|1750|1749|1314
1632755400000|2021-09-27 15:10:00|1750.5|1749.5|1751|1750|1751|1750|1750.5|1749.5|2586
1632755440000|2021-09-27 15:10:40|||||||||11
1632755460000|2021-09-27 15:11:00|1750.5|1750.5|1750.5|1749.5|1751|1750.5|1750.5|1749.5|3729
1632755520000|2021-09-27 15:12:00|1750|1750|1750.5|1749.5|1750.5|1750|1750|1749.5|977
1632755530000|2021-09-27 15:12:10|||||||||170
1632755620000|2021-09-27 15:13:40|1751|1750|1751.5|1751|1751.5|1751|1751|1750|5453
1632755630000|2021-09-27 15:13:50|1752|1750.5|1752|1750.5|1752|1751|1751.5|1750.5|5099
1632755640000|2021-09-27 15:14:00|1751.5|1751|1752|1751.5|1752|1751.5|1751.5|1751|437
1632755650000|2021-09-27 15:14:10|||||||||1172
1632755670000|2021-09-27 15:14:30|1751.5|1751|1751.5|1750.5|1751.5|1751|1751.5|1750.5|1488
1632755700000|2021-09-27 15:15:00|1751.5|1750|1751.5|1750|1752|1750.5|1751.5|1750|0
1632755710000|2021-09-27 15:15:10|1752|1750.5|1751.5|1750|1752|1750.5|1751.5|1750|0
1632755730000|2021-09-27 15:15:30|1752|1750.5|1752|1750.5|1752.5|1751|1752|1750.5|0
1632755740000|2021-09-27 15:15:40|1752.5|1751|1753|1752|1753|1752|1752|1750.5|120
1632755750000|2021-09-27 15:15:50|1752.5|1751.5|1752.5|1751|1753|1752|1752.5|1751|0
1632755760000|2021-09-27 15:16:00|1753|1751.5|1753|1751.5|1753|1751.5|1753|1751.5|0
1632755770000|2021-09-27 15:16:10|1752.5|1751|1752.5|1751|1753|1751.5|1752.5|1751|0
1632755790000|2021-09-27 15:16:30|1753|1751.5|1753|1751.5|1753|1751.5|1753|1751.5|0
1632755800000|2021-09-27 15:16:40|1752.5|1751|1752.5|1751|1752.5|1751|1752.5|1751|0
1632755810000|2021-09-27 15:16:50|1753|1751.5|1753|1751.5|1753|1751.5|1753|1751.5|0
1632755820000|2021-09-27 15:17:00|1752.5|1752|1752.5|1751|1752.5|1752|1752.5|1751|73
1632755850000|2021-09-27 15:17:30|1753|1751.5|1752|1750.5|1753|1751.5|1752|1750.5|81
1632755860000|2021-09-27 15:17:40|1752.5|1751|1752.5|1751|1752.5|1751|1752.5|1751|0
1632755870000|2021-09-27 15:17:50|1752|1750.5|1752.5|1751|1752.5|1751|1752|1750.5|0
1632755880000|2021-09-27 15:18:00|1752|1750.5|1753|1751.5|1753|1751.5|1752|1750.5|147
1632755890000|2021-09-27 15:18:10|1752.5|1751|1752.5|1751|1753|1751.5|1752.5|1751|0
1632755900000|2021-09-27 15:18:20|1753|1751.5|1753|1751.5|1753|1751.5|1753|1751.5|0
1632755910000|2021-09-27 15:18:30|1752.5|1751|1752.5|1751|1752.5|1751|1752.5|1751|0
1632755920000|2021-09-27 15:18:40|1753|1751.5|1752.5|1751.5|1753.5|1752|1752.5|1751.5|305
1632755930000|2021-09-27 15:18:50|1753|1752|1753|1752|1753|1752|1753|1752|0
1632755940000|2021-09-27 15:19:00|1752.5|1751.5|1753|1752|1753|1752|1752.5|1751.5|0
1632755950000|2021-09-27 15:19:10|1752.5|1751.5|1753|1752|1753|1752|1752.5|1751.5|2
1632755960000|2021-09-27 15:19:20|1752.5|1751.5|1752.5|1751.5|1753|1752|1752.5|1751.5|0
1632755980000|2021-09-27 15:19:40|1753|1752|1753.5|1752.5|1753.5|1752.5|1752.5|1751.5|0
1632755990000|2021-09-27 15:19:50|1753|1752|1753|1752|1753|1752|1753|1752|89
1632756000000|2021-09-27 15:20:00|1752.5|1751.5|1752|1751|1752.5|1751.5|1752|1751|0
1632756010000|2021-09-27 15:20:10|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|0
1632756020000|2021-09-27 15:20:20|1753|1751|1752.5|1751|1753|1751|1752.5|1751|0
1632756030000|2021-09-27 15:20:30|1753|1751.5|1752.5|1751|1753|1751.5|1752.5|1751|0
1632756040000|2021-09-27 15:20:40|1753|1751.5|1752.5|1751|1753|1751.5|1752.5|1751|0
1632756050000|2021-09-27 15:20:50|1753|1751.5|1753|1751.5|1753|1751.5|1753|1751.5|0
1632756060000|2021-09-27 15:21:00|1752.5|1751|1752.5|1751|1752.5|1751|1752.5|1751|0
1632756070000|2021-09-27 15:21:10|1753|1751.5|1753|1751.5|1753|1751.5|1753|1751.5|0
1632756090000|2021-09-27 15:21:30|1752.5||1752.5||1752.5||1752.5||35
1632756100000|2021-09-27 15:21:40|1753|1752|1751.5|1750.5|1753|1752|1751.5|1750.5|54
1632756110000|2021-09-27 15:21:50|1752|1751|1752|1751|1752|1751|1752|1751|0
1632756120000|2021-09-27 15:22:00|1751.5|1750.5|1751.5|1750.5|1752|1751|1751.5|1750.5|203
1632756130000|2021-09-27 15:22:10|1752|1751|1752|1751|1752|1751|1751.5|1750.5|0
1632756140000|2021-09-27 15:22:20|1752.5|1750.5|1751.5|1750|1752.5|1751|1751.5|1750|388
1632756150000|2021-09-27 15:22:30|1752|1750.5|1751.5|1750|1752|1750.5|1751.5|1750|0
1632756160000|2021-09-27 15:22:40|1752|1750.5|1752|1751|1752|1751|1752|1750.5|259
1632756170000|2021-09-27 15:22:50|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|0
1632756180000|2021-09-27 15:23:00|1752|1751|1752.5|1751.5|1752.5|1751.5|1752|1751|82
1632756190000|2021-09-27 15:23:10|1753|1752|1752.5|1751|1753|1752|1752.5|1751|118
1632756200000|2021-09-27 15:23:20|1753|1751.5|1753|1751.5|1753|1751.5|1753|1751.5|0
1632756210000|2021-09-27 15:23:30|1752.5|1751|1752.5|1751|1753|1751.5|1752.5|1751|0
1632756220000|2021-09-27 15:23:40|1753|1751.5|1753|1751.5|1753|1751.5|1753|1751.5|0
1632756230000|2021-09-27 15:23:50|1752.5|1751|1753|1751.5|1753|1751.5|1752.5|1751|0
1632756240000|2021-09-27 15:24:00|1752.5|1751|1752.5|1751|1753|1751.5|1752.5|1751|1
1632756250000|2021-09-27 15:24:10|1753|1751.5|1752.5|1751.5|1753|1752|1752.5|1751.5|0
1632756260000|2021-09-27 15:24:20|||||||||177
1632756270000|2021-09-27 15:24:30|1753|1752|1753|1752|1753|1752|1753|1752|0
1632756290000|2021-09-27 15:24:50|1752.5|1751|1752.5|1751|1753|1751.5|1752.5|1751|0
1632756310000|2021-09-27 15:25:10|1753|1751.5|1753|1752|1753|1752|1752.5|1751|20
1632756330000|2021-09-27 15:25:30|1752.5|1751.5|1752.5|1751.5|1753|1752|1752.5|1751.5|0
1632756340000|2021-09-27 15:25:40|1753|1752|1753|1751.5|1753|1752|1752.5|1751|76
1632756350000|2021-09-27 15:25:50|1752.5|1751|1752.5|1751|1753|1751.5|1752.5|1751|0
1632756360000|2021-09-27 15:26:00|1753|1751.5|1752.5|1751|1753|1751.5|1752.5|1751|0
1632756370000|2021-09-27 15:26:10|1753|1751.5|1752.5|1751|1753|1751.5|1752.5|1751|0
1632756380000|2021-09-27 15:26:20|1753|1751.5|1752.5|1751|1753|1751.5|1752.5|1751|0
1632756400000|2021-09-27 15:26:40|1753|1751.5|1753|1751.5|1753|1751.5|1752.5|1751|0
1632756430000|2021-09-27 15:27:10|1752.5|1751|1752.5|1751|1752.5|1751|1752|1751|233
1632756440000|2021-09-27 15:27:20|1752|1750.5|1752|1750.5|1752|1750.5|1752|1750.5|0
1632756460000|2021-09-27 15:27:40|1752.5|1751|1752|1750.5|1752.5|1751|1752|1750.5|105
1632756470000|2021-09-27 15:27:50|1751|1751|1751|1749.5|1751|1751|1750.5|1749|55
1632756480000|2021-09-27 15:28:00|1750.5|1749|1750.5|1749|1751|1749.5|1750.5|1749|0
1632756490000|2021-09-27 15:28:10|1751|1749.5|1752.5|1751|1752.5|1751|1750.5|1749|3
1632756500000|2021-09-27 15:28:20|1752|1750.5|1752|1750.5|1752|1750.5|1752|1750.5|0
1632756510000|2021-09-27 15:28:30|1752.5|1751|1752|1750.5|1752.5|1751|1752|1750.5|6
1632756520000|2021-09-27 15:28:40|1752.5|1751|1753|1751.5|1753|1751.5|1752|1751|318
1632756530000|2021-09-27 15:28:50|1752.5|1751|1752.5|1751.5|1752.5|1751.5|1752|1750.5|48
1632756540000|2021-09-27 15:29:00|1752|1751|1752.5|1751|1752.5|1751.5|1752|1750.5|462
1632756550000|2021-09-27 15:29:10|1752|1750.5|1751|1749.5|1752|1750.5|1750.5|1749|2
1632756560000|2021-09-27 15:29:20|1750.5|1749|1750.5|1748.5|1751|1749.5|1750|1748|104
1632756570000|2021-09-27 15:29:30|1750|1749|1750|1748.5|1750.5|1749|1750|1748.5|12
1632756580000|2021-09-27 15:29:40|1750.5|1749|1750|1748.5|1750.5|1749|1749.5|1747.5|236
1632756590000|2021-09-27 15:29:50|1749.5|1748|1749.5|1747.5|1750|1748.5|1749|1747|131
1632812400000|2021-09-28 07:00:00|1742.5|1736|1739|1732.5|1742.5|1736|1739|1732|1015
1632812410000|2021-09-28 07:00:10|1738.5|1733|1744|1738.5|1744.5|1738.5|1738|1733|1476
1632812420000|2021-09-28 07:00:20|1743.5||1743.5||1743.5||1743.5||27
1632812430000|2021-09-28 07:00:30||1739||1739||1739||1738.5|334
1632812440000|2021-09-28 07:00:40|||||||||85
1632812450000|2021-09-28 07:00:50|1743|1738.5|1741|1736.5|1743|1738.5|1740.5|1734.5|150
1632812460000|2021-09-28 07:01:00|1740.5|1735|1738|1733.5|1741|1736.5|1738|1733|1549
1632812470000|2021-09-28 07:01:10|1737.5|1733|1733|1729.5|1737.5|1733|1733|1729.5|458
1632812480000|2021-09-28 07:01:20|1732.5|1727|1731.5|1727.5|1732.5|1727.5|1731|1726.5|176
1632812500000|2021-09-28 07:01:40|1732|1728|1731|1729|1733|1730|1731|1728|307
1632812510000|2021-09-28 07:01:50|1731.5|1729.5|1733.5|1730|1735|1732.5|1731|1729.5|536
1632812520000|2021-09-28 07:02:00|1733|1729.5|1733|1729.5|1733|1729.5|1733|1729.5|0
1632812530000|2021-09-28 07:02:10|1732.5|1728.5|1732.5|1728.5|1732.5|1728.5|1732.5|1728.5|0
1632812540000|2021-09-28 07:02:20||1727||1727.5||1727.5||1727|0
1632812560000|2021-09-28 07:02:40|1732|1727|1731.5|1727|1732|1727|1731.5|1727|1
1632812570000|2021-09-28 07:02:50||1727.5||1727.5||1727.5||1727.5|0
1632812580000|2021-09-28 07:03:00|||||||||11
1632812600000|2021-09-28 07:03:20|||||||||5
1632812610000|2021-09-28 07:03:30|1731|1726.5|1730.5|1726.5|1731|1726.5|1730.5|1726.5|0
1632812630000|2021-09-28 07:03:50|||||||||5
1632812640000|2021-09-28 07:04:00||1727||1727.5||1727.5||1727|0
1632812660000|2021-09-28 07:04:20|1730|1727|1729.5|1726.5|1730|1727|1729.5|1726.5|18
1632812710000|2021-09-28 07:05:10|1728|1726|1727.5|1724.5|1728|1726.5|1726.5|1723.5|1922
1632812720000|2021-09-28 07:05:20|1728|1725.5|1730|1725.5|1731.5|1728|1727.5|1725|1820
1632812730000|2021-09-28 07:05:30||1726||1726||1726||1726|0
1632812750000|2021-09-28 07:05:50|1729.5||1728.5||1729.5||1728.5||0
1632812760000|2021-09-28 07:06:00|1728|1725|1727|1724|1728|1725|1727|1724|0
1632812770000|2021-09-28 07:06:10|1725.5|1723.5|1722.5|1719.5|1725.5|1723.5|1722.5|1719|1056
1632812780000|2021-09-28 07:06:20|1722|1720|1722|1719.5|1722.5|1720|1720.5|1717.5|268
1632812790000|2021-09-28 07:06:30|1721.5|1719|1721|1717.5|1721.5|1719|1721|1717.5|56
1632812800000|2021-09-28 07:06:40|1720.5|1717|1720|1716.5|1720.5|1717|1720|1716.5|63
1632812810000|2021-09-28 07:06:50|1719.5|1716|1719|1716|1719.5|1716|1719|1716|0
1632812820000|2021-09-28 07:07:00|1718.5||1718.5||1718.5||1718.5||0
1632812830000|2021-09-28 07:07:10|1719|1716.5|1723|1720.5|1724|1721|1719|1716.5|1206
1632812840000|2021-09-28 07:07:20|1722|1721|1722|1720.5|1722|1721|1722|1720.5|344
1632812860000|2021-09-28 07:07:40|||||||||115
1632812870000|2021-09-28 07:07:50|1721.5|1719.5|1721|1718|1721.5|1720|1721|1718|145
1632812900000|2021-09-28 07:08:20|1720.5|1717.5|1720.5|1717.5|1720.5|1717.5|1720.5|1717.5|4
1632812910000|2021-09-28 07:08:30||1718||1718||1718||1718|100
1632812930000|2021-09-28 07:08:50|1720|1717.5|1715.5|1713|1720|1717.5|1715.5|1711.5|1062
1632812940000|2021-09-28 07:09:00|1715|1713.5|1715|1713.5|1715.5|1714|1715|1713.5|0
1632812950000|2021-09-28 07:09:10|1715.5|1714|1715.5|1713|1716|1714.5|1715|1712.5|513
1632812970000|2021-09-28 07:09:30|1715|1712.5|1715|1713|1715|1713|1715|1712.5|0
1632813000000|2021-09-28 07:10:00||1712.5||1712.5||1712.5||1712.5|83
1632813020000|2021-09-28 07:10:20|||||||||2423
1632813030000|2021-09-28 07:10:30|1714|1713|1711.5|1709.5|1714|1713|1710.5|1708|1850
1632813050000|2021-09-28 07:10:50|1712.5|1710|1713|1710.5|1714|1711.5|1712|1710|613
1632813080000|2021-09-28 07:11:20|1713.5|1712|1717|1715|1717|1715|1713.5|1711.5|1146
1632813090000|2021-09-28 07:11:30|1716.5|1714|1716|1714|1716.5|1715|1715.5|1713|451
1632813100000|2021-09-28 07:11:40|1717|1714.5|1716|1713.5|1717|1715|1715|1713|109
1632813110000|2021-09-28 07:11:50|1715.5|1713|1715|1713|1715.5|1713|1715|1713|0
1632813120000|2021-09-28 07:12:00|1714.5|1712.5|1711.5|1710|1714.5|1712.5|1711.5|1709|891
1632813140000|2021-09-28 07:12:20|1710.5|1710.5|1710.5|1708|1711.5|1710.5|1710|1708|393
1632813150000|2021-09-28 07:12:30|1711.5|1708.5|1710.5|1708.5|1711.5|1708.5|1710.5|1708|0
1632813160000|2021-09-28 07:12:40|1711.5|1708|1711.5|1709.5|1711.5|1710|1711.5|1708|19
1632813210000|2021-09-28 07:13:30|1711|1709|1709.5|1707|1711|1709|1709.5|1707|1041
1632813220000|2021-09-28 07:13:40|||||||||255
1632813230000|2021-09-28 07:13:50|1708.5|1706.5|1708.5|1706.5|1708.5|1706.5|1708.5|1706|0
1632813240000|2021-09-28 07:14:00|1708|1706|1707.5|1705.5|1708.5|1706|1707.5|1705|250
1632813260000|2021-09-28 07:14:20|1707||1707||1707||1707||2
1632813270000|2021-09-28 07:14:30|1706.5|1704.5|1706.5|1704.5|1706.5|1704.5|1706.5|1704|0
1632813290000|2021-09-28 07:14:50|1706||1706||1706||1706||0
1632813300000|2021-09-28 07:15:00|1707|1705|1706.5|1704.5|1707.5|1706|1706.5|1704.5|792
1632813310000|2021-09-28 07:15:10|1705.5|1705|1706.5|1705|1706.5|1705|1705.5|1704.5|194
1632813320000|2021-09-28 07:15:20|1706|1705.5|1706|1704.5|1707.5|1705.5|1706|1704.5|195
1632813330000|2021-09-28 07:15:30|1707|1705|1705.5|1702.5|1707|1705.5|1705.5|1702.5|374
1632813340000|2021-09-28 07:15:40||1703||1703.5||1703.5||1703|0
1632813350000|2021-09-28 07:15:50|1706|1704.5|1705.5|1704|1706|1704.5|1705.5|1704|226
1632813360000|2021-09-28 07:16:00|1707|1704.5|1706|1704|1707.5|1705.5|1706|1704|381
1632813370000|2021-09-28 07:16:10|1705.5|1703.5|1704.5|1702|1705.5|1703.5|1703.5|1700.5|729
1632813380000|2021-09-28 07:16:20|1705|1702.5|1703.5|1702|1705.5|1703|1703.5|1702|98
1632813390000|2021-09-28 07:16:30|1702.5|1702.5|1704|1702|1704.5|1702.5|1702.5|1702|284
1632813410000|2021-09-28 07:16:50|||||||||1800
1632813450000|2021-09-28 07:17:30|||||||||59
1632813480000|2021-09-28 07:18:00|1705|1702.5|1706.5|1705|1706.5|1705|1705|1702.5|388
1632813490000|2021-09-28 07:18:10|1705.5|1704|1704.5|1702|1705.5|1704|1704|1702|460
1632813500000|2021-09-28 07:18:20||1702.5||1703||1703||1702.5|57
1632813510000|2021-09-28 07:18:30||1703.5||1703.5||1703.5||1703.5|0
1632813520000|2021-09-28 07:18:40|1704|1703|1705|1702.5|1705.5|1703.5|1702.5|1701|8696
1632813530000|2021-09-28 07:18:50|1704.5|1702|1704.5|1702|1704.5|1702|1704.5|1702|21
1632813540000|2021-09-28 07:19:00|1704|1702.5|1704|1702.5|1704.5|1702.5|1704|1702|0
1632813550000|2021-09-28 07:19:10|1703.5|1702|1705.5|1703|1705.5|1704.5|1703|1701.5|3986
1632813570000|2021-09-28 07:19:30|1705|1703.5|1705|1703.5|1705.5|1703.5|1705|1703|0
1632813600000|2021-09-28 07:20:00||1703||1703.5||1703.5||1703|0
1632813630000|2021-09-28 07:20:30|1704.5|1703|1703.5|1702|1704.5|1703|1703|1702|510
1632813640000|2021-09-28 07:20:40|1703|1702.5|1704.5|1703|1705|1703|1703|1702|218
1632813650000|2021-09-28 07:20:50|1705|1703.5|1705.5|1704|1705.5|1704|1705|1703.5|324
1632813670000|2021-09-28 07:21:10|1704.5|1703.5|1704|1702.5|1704.5|1703.5|1704|1702.5|226
1632813710000|2021-09-28 07:21:50||1702||1702||1702||1702|0
1632813730000|2021-09-28 07:22:10|||||||||147
1632813740000|2021-09-28 07:22:20||1702.5||1702.5||1702.5||1702.5|0
1632813750000|2021-09-28 07:22:30|1705|1703|1705.5|1704|1705.5|1704|1705|1703|582
1632813770000|2021-09-28 07:22:50||1704.5||1704||1704.5||1704|0
1632813790000|2021-09-28 07:23:10|1706|1704.5|1705.5|1704.5|1706|1705.5|1705.5|1704.5|525
1632813800000|2021-09-28 07:23:20|1705|1704|1705|1703.5|1705.5|1704|1704|1702|1162
1632813810000|2021-09-28 07:23:30|1704.5|1703|1704|1702.5|1704.5|1703.5|1704|1702.5|378
1632813820000|2021-09-28 07:23:40||1703||1702.5||1703||1702.5|1
1632813830000|2021-09-28 07:23:50|1705|1703|1705|1703|1705|1703.5|1705|1703|294
1632813840000|2021-09-28 07:24:00|1704.5|1702.5|1704.5|1702.5|1704.5|1703.5|1704.5|1702|0
1632813850000|2021-09-28 07:24:10||1703||1703||1703||1703|0
1632813860000|2021-09-28 07:24:20|1704|1703.5|1703.5|1702|1704|1703.5|1703.5|1702|419
1632813870000|2021-09-28 07:24:30|1703|1701.5|1704|1702.5|1704.5|1702.5|1702.5|1701.5|4759
1632813890000|2021-09-28 07:24:50|1704.5|1703|1705.5|1704.5|1705.5|1704.5|1704.5|1703|855
1632813900000|2021-09-28 07:25:00|1705|1704|1704|1702.5|1705|1704|1704|1702|1240
1632813910000|2021-09-28 07:25:10|1703.5|1702|1703.5|1702|1704|1702.5|1702.5|1701.5|4647
1632813930000|2021-09-28 07:25:30|1703|1702.5|1703|1702|1704|1702.5|1703|1702|1256
1632813940000|2021-09-28 07:25:40|1702.5|1701.5|1703|1702|1704|1703|1702.5|1701.5|16575
1632813950000|2021-09-28 07:25:50|1702.5|1701.5|1703.5|1702|1704|1702.5|1702.5|1701.5|4215
1632813960000|2021-09-28 07:26:00|1703||1703||1703.5||1703||1143
1632813970000|2021-09-28 07:26:10|1703.5|1701.5|1703|1702|1704|1702|1702.5|1701.5|4828
1632813980000|2021-09-28 07:26:20|1702.5|1701.5|1702.5|1702|1704|1702.5|1702.5|1701.5|3181
1632813990000|2021-09-28 07:26:30|1703|1701.5|1703.5|1702|1703.5|1702.5|1702.5|1701.5|6297
1632814020000|2021-09-28 07:27:00|1703|1701.5|1701.5|1700|1703.5|1702|1701.5|1700|1927
1632814030000|2021-09-28 07:27:10|1701|1700.5|1700.5|1698.5|1701|1700.5|1700.5|1698.5|730
1632814040000|2021-09-28 07:27:20|||||||||148
1632814050000|2021-09-28 07:27:30||1699||1698.5||1699||1698.5|0
1632814060000|2021-09-28 07:27:40|1700||1699.5||1700||1699.5||60
1632814080000|2021-09-28 07:28:00|1700|1699|1701|1699.5|1701.5|1700|1700|1698.5|610
1632814090000|2021-09-28 07:28:10|||||||||492
1632814120000|2021-09-28 07:28:40|1700.5|1699|1700|1698.5|1700.5|1699|1700|1698.5|347
1632814190000|2021-09-28 07:29:50|1701|1699|1701.5|1699|1701.5|1699|1700.5|1699|147
1632814200000|2021-09-28 07:30:00|1701||1701||1701.5||1701||0
1632814210000|2021-09-28 07:30:10|1700.5|1698.5|1700.5|1699|1700.5|1699|1700.5|1698.5|1
1632814230000|2021-09-28 07:30:30|1700|1698.5|1697.5|1695|1700|1698.5|1697.5|1694.5|1015
1632814290000|2021-09-28 07:31:30|||||||||87
1632814300000|2021-09-28 07:31:40||1695.5||1695||1695.5||1695|6
1632814320000|2021-09-28 07:32:00|||||||||500
1632814340000|2021-09-28 07:32:20||1695.5||1695.5||1695.5||1695.5|0
1632814380000|2021-09-28 07:33:00|||||||||89
1632814390000|2021-09-28 07:33:10|||||||||1200
1632814410000|2021-09-28 07:33:30||1696||1696.5||1696.5||1696|8
1632814420000|2021-09-28 07:33:40|1698.5|1697|1698.5|1697.5|1699.5|1697.5|1698.5|1696.5|801
1632814440000|2021-09-28 07:34:00|||||||||588
1632814450000|2021-09-28 07:34:10|1699|1697|1695.5|1693|1699.5|1698|1695.5|1693|694
1632814460000|2021-09-28 07:34:20|1696|1693.5|1696.5|1694|1696.5|1694.5|1696|1693.5|140
1632814470000|2021-09-28 07:34:30||1694.5||1694.5||1694.5||1694.5|0
1632814480000|2021-09-28 07:34:40||1695||1695||1695||1695|0
1632814490000|2021-09-28 07:34:50|1697|1695.5|1701.5|1699.5|1701.5|1699.5|1697|1695.5|2998
1632814500000|2021-09-28 07:35:00|1701|1699|1701|1699|1701|1699|1701|1699|0
1632814520000|2021-09-28 07:35:20||1699.5||1699.5||1699.5||1699|0
1632814530000|2021-09-28 07:35:30|||||||||137
1632814550000|2021-09-28 07:35:50|||||||||196
1632814560000|2021-09-28 07:36:00|||||||||584
1632814580000|2021-09-28 07:36:20|1701.5|1700|1704.5|1702.5|1705|1702.5|1701.5|1700|1217
1632814650000|2021-09-28 07:37:30|||||||||1000
1632814670000|2021-09-28 07:37:50|1705|1703|1707|1704.5|1707|1704.5|1705|1703|168
1632814680000|2021-09-28 07:38:00|1706.5|1703.5|1705.5|1703.5|1706.5|1703.5|1705.5|1703|182
1632814690000|2021-09-28 07:38:10|1706||1706||1706||1706||0
1632814700000|2021-09-28 07:38:20|1705.5||1705||1705.5||1705||0
1632814710000|2021-09-28 07:38:30|||||||||714
1632814730000|2021-09-28 07:38:50|1704.5|1703|1704|1702.5|1704.5|1703|1703|1702.5|586
1632814780000|2021-09-28 07:39:40|1704.5|1703|1706.5|1704.5|1707.5|1705|1704.5|1703|553
1632814800000|2021-09-28 07:40:00|1706|1704|1705.5|1703.5|1706|1704|1705.5|1703.5|0
1632814810000|2021-09-28 07:40:10|1705|1703|1704.5|1703|1705|1703|1704.5|1703|0
1632814820000|2021-09-28 07:40:20|1704||1704||1704.5||1704||0
1632814840000|2021-09-28 07:40:40|1703.5|1702.5|1703.5|1702.5|1704|1702.5|1703.5|1702.5|118
1632814870000|2021-09-28 07:41:10|1704|1703|1706|1704.5|1706|1704.5|1704|1702.5|2194
1632814880000|2021-09-28 07:41:20|1706.5|1704|1707.5|1705.5|1707.5|1706|1706.5|1704|271
1632814890000|2021-09-28 07:41:30|1707|1704.5|1706|1704.5|1707|1705|1705.5|1703.5|503
1632814910000|2021-09-28 07:41:50|1705.5|1704|1704|1702.5|1706|1704|1704|1702.5|217
1632814920000|2021-09-28 07:42:00|||||||||100
1632814930000|2021-09-28 07:42:10||1701.5||1701.5||1701.5||1701.5|1
1632814960000|2021-09-28 07:42:40|||||||||7795
1632814970000|2021-09-28 07:42:50|1703.5|1702|1703.5|1701.5|1703.5|1702|1703.5|1701.5|0
1632815000000|2021-09-28 07:43:20|||||||||56
1632815020000|2021-09-28 07:43:40|||||||||49
1632815090000|2021-09-28 07:44:50|||||||||100
1632815160000|2021-09-28 07:46:00|1704|1702.5|1704.5|1703.5|1704.5|1703.5|1703.5|1702.5|924
1632815170000|2021-09-28 07:46:10|1705|1704|1706.5|1704.5|1707.5|1705|1705|1704|450
1632815200000|2021-09-28 07:46:40|1706|1704|1705.5|1703.5|1706|1704|1705|1703.5|189
1632815220000|2021-09-28 07:47:00|1705|1703|1705|1703|1705|1703|1705|1703|97
1632815250000|2021-09-28 07:47:30|1704.5||1704.5||1704.5||1704.5||0
1632815260000|2021-09-28 07:47:40|||||||||60
1632815280000|2021-09-28 07:48:00|1704|1702|1702.5|1701.5|1704|1702|1702.5|1701.5|143
1632815290000|2021-09-28 07:48:10|1703.5|1702|1704|1702.5|1704.5|1702.5|1703.5|1702|194
1632815300000|2021-09-28 07:48:20|1704.5|1703|1704|1702|1704.5|1703|1704|1702|0
1632815330000|2021-09-28 07:48:50|1704.5|1704|1705.5|1703.5|1706|1704|1704.5|1703.5|357
1632815340000|2021-09-28 07:49:00|1705|1703|1704.5|1702.5|1705|1703|1704.5|1702.5|0
1632815350000|2021-09-28 07:49:10|||||||||60
1632815370000|2021-09-28 07:49:30||1703||1703.5||1703.5||1703|248
1632815400000|2021-09-28 07:50:00|1705||1705.5||1705.5||1705||0
1632815440000|2021-09-28 07:50:40||1704||1704||1704||1704|0
1632815450000|2021-09-28 07:50:50||1703.5||1704||1704||1703.5|0
1632815460000|2021-09-28 07:51:00||1703.5||1703.5||1703.5||1703.5|0
1632815480000|2021-09-28 07:51:20|1706|1704|1707|1705|1707|1705|1706|1704|0
1632815500000|2021-09-28 07:51:40|1706.5|1704.5|1707.5|1706|1709|1707.5|1705.5|1704|853
1632815530000|2021-09-28 07:52:10|1707|1705.5|1705.5|1704|1707|1705.5|1705|1704|2520
1632815540000|2021-09-28 07:52:20|||||||||2
1632815550000|2021-09-28 07:52:30|1705|1703.5|1705|1702.5|1705|1703.5|1703.5|1702.5|5313
1632815560000|2021-09-28 07:52:40|1704.5||1704.5||1704.5||1704.5||0
1632815570000|2021-09-28 07:52:50|1704||1704||1704||1704||0
1632815590000|2021-09-28 07:53:10|1703.5|1702|1701.5|1699|1703.5|1702|1701.5|1699|2410
1632815600000|2021-09-28 07:53:20||1699.5||1700.5||1700.5||1699|654
1632815610000|2021-09-28 07:53:30|||||||||1
1632815620000|2021-09-28 07:53:40||1700||1700||1700||1700|0
1632815630000|2021-09-28 07:53:50||1700.5||1700.5||1700.5||1700.5|0
1632815640000|2021-09-28 07:54:00|1702.5|1701|1702.5|1700.5|1702.5|1701|1702.5|1700.5|10
1632815670000|2021-09-28 07:54:30|1702||1702||1702||1702||3
1632815680000|2021-09-28 07:54:40|1702.5|1701|1702|1701|1702.5|1701|1702|1700.5|527
1632815730000|2021-09-28 07:55:30|||||||||560
1632815820000|2021-09-28 07:57:00|1702.5|1701.5|1704|1703|1704|1703|1702.5|1701|769
1632815830000|2021-09-28 07:57:10|1703.5|1702.5|1704|1702|1704|1702.5|1703.5|1702|80
1632815840000|2021-09-28 07:57:20|1703.5||1703.5||1703.5||1703.5||0
1632815890000|2021-09-28 07:58:10|1704|1702.5|1704.5|1703|1704.5|1703|1704|1702.5|394
1632815900000|2021-09-28 07:58:20|1704|1702|1704|1702|1704|1702.5|1703.5|1702|25
1632815910000|2021-09-28 07:58:30|1704.5|1702.5|1704.5|1702.5|1704.5|1702.5|1704.5|1702.5|0
1632815960000|2021-09-28 07:59:20|1704|1702|1703|1701.5|1704|1702|1702.5|1701.5|417
1632816030000|2021-09-28 08:00:30|1703.5|1702|1704|1702|1704|1702.5|1703.5|1702|479
1632816040000|2021-09-28 08:00:40||1702.5||1702.5||1702.5||1702|0
1632816050000|2021-09-28 08:00:50||1702||1702.5||1702.5||1702|0
1632816060000|2021-09-28 08:01:00|1703.5||1703.5||1703.5||1703.5||0
1632816080000|2021-09-28 08:01:20|1704||1704||1704||1704||0
1632816100000|2021-09-28 08:01:40|1703.5|1702|1702.5|1700.5|1703.5|1702|1701.5|1700|504
1632816120000|2021-09-28 08:02:00|1702||1702||1702||1702||0
1632816160000|2021-09-28 08:02:40||1701||1701||1701||1701|0
1632816200000|2021-09-28 08:03:20|1701.5|1700.5|1701.5|1701|1701.5|1701|1701.5|1700.5|61
1632816210000|2021-09-28 08:03:30|1702|1700.5|1702|1700.5|1702.5|1701|1702|1700.5|442
1632816230000|2021-09-28 08:03:50|||||||||58
1632816270000|2021-09-28 08:04:30|1702.5|1701|1704|1702.5|1704|1703|1702.5|1701|1685
1632816280000|2021-09-28 08:04:40|1703.5|1703.5|1704|1702.5|1704|1703.5|1703.5|1702.5|58
1632816300000|2021-09-28 08:05:00|1703.5||1704||1704||1703.5||0
1632816330000|2021-09-28 08:05:30|1703.5||1704||1704||1703.5||0
1632816350000|2021-09-28 08:05:50|||||||||280
1632816360000|2021-09-28 08:06:00|1703.5|1702|1704|1702.5|1704|1702.5|1702.5|1701.5|659
1632816370000|2021-09-28 08:06:10|1703.5|1702|1704|1702|1704|1702|1703.5|1701.5|0
1632816400000|2021-09-28 08:06:40|1704.5|1702.5|1704|1702.5|1704.5|1703|1703.5|1702|515
1632816430000|2021-09-28 08:07:10|1703.5|1702|1703.5|1702|1703.5|1702|1703.5|1702|0
1632816450000|2021-09-28 08:07:30|1704|1702.5|1704|1702.5|1704|1702.5|1704|1702.5|1
1632816490000|2021-09-28 08:08:10|1704.5|1703|1705|1703.5|1706|1704.5|1704.5|1703|1877
1632816500000|2021-09-28 08:08:20|1705.5|1704|1705|1703|1705.5|1704.5|1705|1703|914
1632816510000|2021-09-28 08:08:30|1704.5||1705||1705||1704.5||0
1632816520000|2021-09-28 08:08:40|1704.5||1704||1704.5||1704||0
1632816530000|2021-09-28 08:08:50|1704.5||1704.5||1704.5||1704.5||0
1632816590000|2021-09-28 08:09:50|1704||1704.5||1704.5||1704||0
1632816600000|2021-09-28 08:10:00|1705||1704.5||1705||1704.5||0
1632816640000|2021-09-28 08:10:40|1704|1702.5|1703|1701.5|1704|1702.5|1702|1701|1136
1632816660000|2021-09-28 08:11:00|1704|1702|1704|1702|1704.5|1702.5|1704|1702|6
1632816680000|2021-09-28 08:11:20|1703.5|1701.5|1703.5|1701.5|1703.5|1702|1703.5|1701.5|0
1632816690000|2021-09-28 08:11:30|1704|1702|1703.5|1702|1704|1702|1703.5|1701.5|0
1632816700000|2021-09-28 08:11:40|1704||1704||1704||1704||0
1632816710000|2021-09-28 08:11:50|1703.5|1701.5|1703.5|1701.5|1703.5|1701.5|1703.5|1701.5|0
1632816800000|2021-09-28 08:13:20||1702||1701.5||1702||1701.5|0
1632816820000|2021-09-28 08:13:40|||||||||583
1632816840000|2021-09-28 08:14:00|1703|1701|1701.5|1700.5|1703|1701|1701.5|1700.5|609
1632816870000|2021-09-28 08:14:30|1702.5|1701|1702.5|1700.5|1702.5|1701|1701.5|1700.5|647
1632816940000|2021-09-28 08:15:40|||||||||100
1632816980000|2021-09-28 08:16:20|1703|1701|1704.5|1703|1704.5|1703|1703|1700.5|1444
1632817000000|2021-09-28 08:16:40|1704|1702.5|1704|1702.5|1704|1702.5|1704|1702.5|779
1632817020000|2021-09-28 08:17:00|1704.5||1704.5||1704.5||1704.5||1
1632817040000|2021-09-28 08:17:20|1704|1702|1703.5|1702|1704|1702|1703|1702|232
1632817050000|2021-09-28 08:17:30|1703||1703||1703||1703||25550
1632817070000|2021-09-28 08:17:50|1702.5|1701.5|1701.5|1700|1702.5|1701.5|1701.5|1700|892
1632817080000|2021-09-28 08:18:00||1700.5||1700.5||1700.5||1700.5|0
1632817100000|2021-09-28 08:18:20|1702.5|1701|1702.5|1701|1702.5|1701|1701.5|1701|249
1632817120000|2021-09-28 08:18:40|1702|1700.5|1701.5|1700.5|1702|1700.5|1701.5|1700.5|200
1632817140000|2021-09-28 08:19:00|1702||1702||1702||1701.5||0
1632817170000|2021-09-28 08:19:30|1702.5|1701|1704|1701.5|1704|1702|1702.5|1701|707
1632817180000|2021-09-28 08:19:40|1703.5||1703.5||1703.5||1703.5||0
1632817200000|2021-09-28 08:20:00|1704|1702|1704.5|1702.5|1704.5|1702.5|1704|1702|0
1632817220000|2021-09-28 08:20:20||1703||1703||1703||1703|0
1632817230000|2021-09-28 08:20:30|1705||1705||1705||1705||0
1632817250000|2021-09-28 08:20:50|||||||||182
1632817290000|2021-09-28 08:21:30|||||||||26
1632817310000|2021-09-28 08:21:50|1705.5|1704|1706|1705|1706|1705|1705.5|1704|905
1632817330000|2021-09-28 08:22:10|1706.5|1705.5|1709.5|1708|1709.5|1708|1706.5|1705.5|808
1632817370000|2021-09-28 08:22:50|1709|1707.5|1708.5|1707|1709|1708|1708.5|1707|680
1632817380000|2021-09-28 08:23:00|1709|1707.5|1709|1707.5|1709|1707.5|1709|1707.5|265
1632817440000|2021-09-28 08:24:00|1708.5|1707|1708.5|1707.5|1708.5|1707.5|1708.5|1707|0
1632817450000|2021-09-28 08:24:10|1709||1709||1709||1709||0
1632817460000|2021-09-28 08:24:20|1708.5|1707|1707.5|1706|1708.5|1707|1707.5|1706|561
1632817550000|2021-09-28 08:25:50|||||||||57
1632817560000|2021-09-28 08:26:00|1707|1705.5|1706|1704.5|1707|1705.5|1706|1704.5|884
1632817570000|2021-09-28 08:26:10|||||||||443
1632817580000|2021-09-28 08:26:20|||||||||3
1632817590000|2021-09-28 08:26:30||1705||1705||1705||1705|0
1632817600000|2021-09-28 08:26:40|1705.5|1704.5|1706|1705|1706|1705|1705.5|1704.5|239
1632817630000|2021-09-28 08:27:10|||||||||1000
1632817660000|2021-09-28 08:27:40|1706.5|1705.5|1707.5|1706.5|1707.5|1706.5|1706.5|1705|703
1632817670000|2021-09-28 08:27:50|1707|1706|1706.5|1705|1707|1706.5|1706.5|1705|555
1632817680000|2021-09-28 08:28:00|||||||||1013
1632817760000|2021-09-28 08:29:20|1707|1705.5|1706.5|1705|1707.5|1707|1706|1705|1333
1632817770000|2021-09-28 08:29:30|||||||||174
1632817800000|2021-09-28 08:30:00|1707|1705.5|1707|1705.5|1707.5|1706.5|1706.5|1705.5|1377
1632817850000|2021-09-28 08:30:50|1706.5|1705|1706.5|1705|1706.5|1705|1705.5|1704|801
1632817910000|2021-09-28 08:31:50|1707|1705.5|1707.5|1706|1707.5|1706.5|1707|1705.5|1570
1632817970000|2021-09-28 08:32:50|1708|1706.5|1708|1707|1708|1707.5|1708|1706|302
1632817980000|2021-09-28 08:33:00|||||||||25
1632818000000|2021-09-28 08:33:20|1707.5|1706|1706.5|1705.5|1707.5|1706|1706.5|1705.5|525
1632818010000|2021-09-28 08:33:30|1706|1705|1706|1705|1706|1705|1706|1705|161
1632818030000|2021-09-28 08:33:50|1705.5|1704.5|1705|1704|1705.5|1704.5|1705|1703.5|456
1632818040000|2021-09-28 08:34:00|1706|1704.5|1706|1704.5|1706|1704.5|1706|1704.5|482
1632818050000|2021-09-28 08:34:10||1704||1704.5||1704.5||1704|0
1632818070000|2021-09-28 08:34:30|1706.5|1705|1706.5|1705|1706.5|1705|1706.5|1705|0
1632818090000|2021-09-28 08:34:50|||||||||230
1632818110000|2021-09-28 08:35:10|1707|1705.5|1707.5|1706.5|1708|1707|1707|1705.5|797
1632818120000|2021-09-28 08:35:20|1707|1706|1707|1705.5|1707.5|1706|1706.5|1705.5|543
1632818160000|2021-09-28 08:36:00||1706||1705.5||1706||1705.5|48
1632818200000|2021-09-28 08:36:40||1706||1705.5||1706||1705.5|0
1632818280000|2021-09-28 08:38:00||1706||1705.5||1706||1705.5|0
1632818300000|2021-09-28 08:38:20|||||||||1048
1632818400000|2021-09-28 08:40:00|1706.5|1705|1706.5|1704.5|1706.5|1705|1706.5|1704.5|130
1632818450000|2021-09-28 08:40:50||1705||1704.5||1705||1704.5|0
1632818460000|2021-09-28 08:41:00||1705||1705||1705||1705|0
1632818480000|2021-09-28 08:41:20||1704.5||1705||1705||1704.5|0
1632818500000|2021-09-28 08:41:40|1706|1704.5|1706|1704.5|1706|1704.5|1706|1704.5|0
1632818520000|2021-09-28 08:42:00|1705.5||1705.5||1705.5||1705.5||0
1632818550000|2021-09-28 08:42:30|1706|1705|1705.5|1704.5|1706|1705|1705.5|1704.5|387
1632818590000|2021-09-28 08:43:10|1705|1704|1703|1701|1705.5|1704|1703|1701|2421
1632818640000|2021-09-28 08:44:00|||||||||12
1632818730000|2021-09-28 08:45:30|1702|1700.5|1700.5|1699.5|1702|1700.5|1700.5|1699.5|831
1632818740000|2021-09-28 08:45:40|1701||1701||1701||1700.5||120
1632818790000|2021-09-28 08:46:30|||||||||24
1632818810000|2021-09-28 08:46:50|1701.5|1700|1702|1700.5|1702|1701.5|1701.5|1700|711
1632818820000|2021-09-28 08:47:00|1702.5|1701|1703|1701.5|1703|1701.5|1702|1701|115
1632818840000|2021-09-28 08:47:20||1702||1702||1702||1701.5|28
1632818870000|2021-09-28 08:47:50|1703.5|1702.5|1704|1702.5|1704.5|1702.5|1703|1702|518
1632818880000|2021-09-28 08:48:00|1703.5||1703.5||1703.5||1703.5||147
1632818940000|2021-09-28 08:49:00|1704|1703|1705|1704|1705|1704|1704|1702.5|202
1632818970000|2021-09-28 08:49:30|1705.5|1704.5|1706.5|1705.5|1706.5|1705.5|1705.5|1704|357
1632819000000|2021-09-28 08:50:00|1706|1705|1706|1705|1706|1705|1706|1705|226
1632819030000|2021-09-28 08:50:30|1705.5|1704.5|1705|1704|1705.5|1704.5|1705|1704|295
1632819050000|2021-09-28 08:50:50|||||||||57
1632819060000|2021-09-28 08:51:00|1704.5||1705||1705||1704.5||607
1632819100000|2021-09-28 08:51:40|||||||||162
1632819140000|2021-09-28 08:52:20|1705.5|1704.5|1706.5|1705.5|1706.5|1705.5|1705.5|1704.5|176
1632819190000|2021-09-28 08:53:10||1705||1705.5||1705.5||1705|0
1632819250000|2021-09-28 08:54:10|||||||||220
1632819260000|2021-09-28 08:54:20|||||||||10
1632819290000|2021-09-28 08:54:50|1706|1705|1703|1702|1706.5|1705|1703|1702|79795
1632819300000|2021-09-28 08:55:00|1703.5|1702.5|1705|1703.5|1705|1703.5|1703.5|1702.5|654
1632819310000|2021-09-28 08:55:10|||||||||120
1632819320000|2021-09-28 08:55:20||1704||1704||1704||1704|0
1632819350000|2021-09-28 08:55:50|1704.5|1703.5|1703|1702|1705|1703.5|1703|1702|570
1632819360000|2021-09-28 08:56:00|1703.5|1702.5|1702|1700.5|1703.5|1702.5|1701.5|1700.5|5266
1632819370000|2021-09-28 08:56:10|1702.5|1701|1703|1701|1704.5|1703.5|1701|1699.5|4497
1632819380000|2021-09-28 08:56:20|1702.5||1702.5||1702.5||1702.5||12
1632819390000|2021-09-28 08:56:30||1701.5||1701||1701.5||1701|0
1632819400000|2021-09-28 08:56:40||1701.5||1701.5||1701.5||1701.5|0
1632819410000|2021-09-28 08:56:50|1703.5|1702|1702.5|1701|1703.5|1702|1702.5|1701|246
1632819430000|2021-09-28 08:57:10|1703|1701.5|1704|1702|1704|1702|1703|1701.5|12
1632819440000|2021-09-28 08:57:20|1703.5||1703.5||1703.5||1703.5||0
1632819450000|2021-09-28 08:57:30|1704|1703|1703.5|1702|1704|1703|1703|1702|437
1632819490000|2021-09-28 08:58:10|1704|1702.5|1705|1703.5|1705|1703.5|1704|1702.5|296
1632819560000|2021-09-28 08:59:20|1704.5||1705||1705||1704.5||0
1632819570000|2021-09-28 08:59:30|1704.5||1704.5||1704.5||1704.5||0
1632819580000|2021-09-28 08:59:40|||||||||1154
1632819610000|2021-09-28 09:00:10|1704|1703|1704.5|1703.5|1704.5|1703.5|1704|1703|1128
1632819620000|2021-09-28 09:00:20|||||||||25
1632819710000|2021-09-28 09:01:50|||||||||96
1632819720000|2021-09-28 09:02:00|1704|1704|1704|1703|1704|1704|1704|1703|2070
1632819740000|2021-09-28 09:02:20|||||||||147
1632819750000|2021-09-28 09:02:30|1703.5|1702.5|1702|1701|1703.5|1703|1702|1701|1659
1632819760000|2021-09-28 09:02:40|1701.5|1700.5|1701|1699.5|1702|1700.5|1701|1699.5|113
1632819770000|2021-09-28 09:02:50||1700||1700||1700||1699.5|0
1632819780000|2021-09-28 09:03:00||1699.5||1699.5||1699.5||1699.5|0
1632819840000|2021-09-28 09:04:00|1700.5|1699|1700.5|1699.5|1700.5|1699.5|1700.5|1699|1
1632819850000|2021-09-28 09:04:10|||||||||24
1632819860000|2021-09-28 09:04:20|1701|1700|1702|1701|1702|1701|1701|1700|955
1632819870000|2021-09-28 09:04:30||1700.5||1700.5||1700.5||1700.5|0
1632819880000|2021-09-28 09:04:40||1701||1701||1701||1701|0
1632819890000|2021-09-28 09:04:50|1702.5|1702|1702|1701.5|1703|1702|1702|1701|298
1632819900000|2021-09-28 09:05:00||1701||1701||1701||1701|0
1632819950000|2021-09-28 09:05:50|||||||||6
1632819960000|2021-09-28 09:06:00|||||||||5
1632819980000|2021-09-28 09:06:20|1701.5|1700.5|1702|1701|1702|1701|1701.5|1700.5|1588
1632819990000|2021-09-28 09:06:30||1701.5||1701||1701.5||1701|577
1632820040000|2021-09-28 09:07:20|||||||||21
1632820070000|2021-09-28 09:07:50|1702.5|1701.5|1702|1701|1702.5|1702|1702|1701|1056
1632820080000|2021-09-28 09:08:00|||||||||16
1632820120000|2021-09-28 09:08:40|1702.5|1701.5|1702|1701.5|1703.5|1701.5|1702|1701.5|302
1632820130000|2021-09-28 09:08:50|1703|1702.5|1705|1704|1705|1704|1703|1702.5|2477
1632820140000|2021-09-28 09:09:00|1705.5||1705.5||1706||1705.5||342
1632820150000|2021-09-28 09:09:10|1706|1704.5|1706|1704.5|1706|1704.5|1706|1704.5|0
1632820160000|2021-09-28 09:09:20||1705||1705||1705||1705|0
1632820170000|2021-09-28 09:09:30|1706.5|1705.5|1706.5|1705|1706.5|1705.5|1706.5|1705|0
1632820180000|2021-09-28 09:09:40|1706|1704.5|1705.5|1704|1706.5|1705|1704|1703.5|4373
1632820200000|2021-09-28 09:10:00|1705|1703.5|1705|1703.5|1705|1703.5|1705|1703.5|0
1632820320000|2021-09-28 09:12:00|||||||||1
1632820400000|2021-09-28 09:13:20||1704||1704||1704||1704|11
1632820490000|2021-09-28 09:14:50|||||||||80
1632820580000|2021-09-28 09:16:20|||||||||28
1632820590000|2021-09-28 09:16:30|1704.5|1703.5|1703|1702|1705|1703.5|1703|1702|2522
1632820600000|2021-09-28 09:16:40|1703.5|1702.5|1704.5|1703|1704.5|1703|1703.5|1702|729
1632820610000|2021-09-28 09:16:50|1705|1703.5|1704.5|1703|1705|1703.5|1704.5|1703|14
1632820620000|2021-09-28 09:17:00|1704||1704||1704||1704||0
1632820680000|2021-09-28 09:18:00|1703.5|1702.5|1702.5|1701|1704|1702.5|1702.5|1701|2221
1632820690000|2021-09-28 09:18:10||1701.5||1701.5||1701.5||1701|0
1632820720000|2021-09-28 09:18:40|||||||||234
1632820750000|2021-09-28 09:19:10|||||||||753
1632820780000|2021-09-28 09:19:40|1703|1702|1704.5|1702.5|1704.5|1702.5|1703|1701.5|1108
1632820790000|2021-09-28 09:19:50||1703||1703||1703||1703|0
1632820800000|2021-09-28 09:20:00|1705|1703.5|1704.5|1703.5|1705|1704|1704.5|1703.5|203
1632820810000|2021-09-28 09:20:10|1705||1705||1705||1705||0
1632820830000|2021-09-28 09:20:30|1704.5|1704|1705|1704|1705|1704|1704.5|1704|500
1632820840000|2021-09-28 09:20:40|1705.5|1704.5|1705|1704.5|1705.5|1704.5|1705|1704.5|236
1632820860000|2021-09-28 09:21:00|1705.5|1705|1708|1706.5|1708.5|1707|1705.5|1705|165
1632820870000|2021-09-28 09:21:10|1708.5|1707|1709.5|1708|1709.5|1708|1708.5|1707|297
1632820890000|2021-09-28 09:21:30|1710|1709|1711|1710|1711.5|1710|1710|1709|411
1632820900000|2021-09-28 09:21:40|1711.5||1711.5||1711.5||1711.5||0
1632820940000|2021-09-28 09:22:20|1712|1710.5|1711.5|1710|1713|1712|1711.5|1710|718
1632820980000|2021-09-28 09:23:00|1711||1711||1711||1711||0
1632821010000|2021-09-28 09:23:30|||||||||148
1632821030000|2021-09-28 09:23:50|||||||||23
1632821150000|2021-09-28 09:25:50|1710.5|1709.5|1712.5|1711.5|1712.5|1711.5|1709.5|1708.5|4158
1632821160000|2021-09-28 09:26:00|||||||||42
1632821170000|2021-09-28 09:26:10|1712|1711|1712|1711|1712.5|1711|1712|1711|140
1632821220000|2021-09-28 09:27:00|1712.5|1711.5|1714.5|1713|1714.5|1713.5|1712.5|1711|1899
1632821230000|2021-09-28 09:27:10||1713.5||1713||1713.5||1713|164
1632821260000|2021-09-28 09:27:40|1714|1712.5|1713.5|1712.5|1714|1712.5|1712.5|1712|1472
1632821280000|2021-09-28 09:28:00|||||||||20
1632821290000|2021-09-28 09:28:10|1713|1712|1712|1710|1713.5|1712|1712|1710|858
1632821300000|2021-09-28 09:28:20|1711.5|1709.5|1711.5|1709.5|1711.5|1709.5|1711.5|1709.5|0
1632821330000|2021-09-28 09:28:50|1711|1710|1711|1709.5|1711|1710.5|1711|1709.5|0
1632821350000|2021-09-28 09:29:10|1711.5|1710.5|1713|1711|1713.5|1712|1711.5|1709.5|613
1632821380000|2021-09-28 09:29:40|1713.5|1711.5|1716|1714.5|1716.5|1714.5|1713.5|1711|396
1632821390000|2021-09-28 09:29:50|1715.5|1714|1715.5|1714|1715.5|1714|1715.5|1713.5|1238
1632821400000|2021-09-28 09:30:00|1715|1713.5|1714.5|1713|1715|1713.5|1714.5|1713|810
1632821430000|2021-09-28 09:30:30|||||||||443
1632821480000|2021-09-28 09:31:20|||||||||511
1632821490000|2021-09-28 09:31:30||1713.5||1713||1713.5||1713|20
1632821520000|2021-09-28 09:32:00|1714||1714||1714.5||1714||0
1632821530000|2021-09-28 09:32:10|1714.5||1714.5||1714.5||1714.5||0
1632821570000|2021-09-28 09:32:50||1713.5||1713.5||1713.5||1713.5|32
1632821580000|2021-09-28 09:33:00|1715|1714|1715.5|1714|1715.5|1714.5|1715|1713.5|1471
1632821590000|2021-09-28 09:33:10|1716|1714.5|1716.5|1715.5|1716.5|1715.5|1716|1714|122
1632821600000|2021-09-28 09:33:20||1715||1715.5||1715.5||1715|59
1632821620000|2021-09-28 09:33:40|1717|1716|1716.5|1715.5|1717|1716|1716.5|1715.5|321
1632821640000|2021-09-28 09:34:00|1717|1716|1717|1716|1717|1716|1717|1715.5|541
1632821660000|2021-09-28 09:34:20|1716.5|1715.5|1715.5|1714|1717|1715.5|1715.5|1714|2557
1632821680000|2021-09-28 09:34:40|||||||||1191
1632821700000|2021-09-28 09:35:00|1716|1714.5|1716.5|1714.5|1716.5|1715.5|1716|1714|995
1632821710000|2021-09-28 09:35:10|1716|1714|1715.5|1714|1716|1714|1715.5|1714|44
1632821740000|2021-09-28 09:35:40|1716|1714.5|1717|1715.5|1717|1715.5|1716|1714.5|280
1632821750000|2021-09-28 09:35:50|1716.5|1715|1716.5|1715|1716.5|1715|1716.5|1715|552
1632821790000|2021-09-28 09:36:30||1715.5||1715.5||1715.5||1715.5|13
1632821820000|2021-09-28 09:37:00|1717|1716|1717|1716|1717|1716|1717|1715.5|82
1632821830000|2021-09-28 09:37:10|1716.5|1715.5|1716.5|1716|1716.5|1716|1716.5|1715.5|510
1632821860000|2021-09-28 09:37:40|||||||||889
1632821870000|2021-09-28 09:37:50|1717||1717||1717||1716.5||276
1632821900000|2021-09-28 09:38:20|||||||||108
1632821920000|2021-09-28 09:38:40|1716.5|1715.5|1714.5|1713|1717|1715.5|1714|1712|4398
1632821930000|2021-09-28 09:38:50||1712.5||1712.5||1712.5||1712.5|0
1632821940000|2021-09-28 09:39:00|||||||||69
1632821950000|2021-09-28 09:39:10|1714|1712|1712.5|1710.5|1714|1712|1712.5|1710.5|1124
1632821980000|2021-09-28 09:39:40|1712|1710|1711.5|1710|1712|1710|1711|1710|398
1632822000000|2021-09-28 09:40:00|1712|1710.5|1710.5|1708.5|1712.5|1711|1710|1708|4371
1632822010000|2021-09-28 09:40:10|1710||1709.5||1710||1709.5||0
1632822030000|2021-09-28 09:40:30|1710|1709|1710|1708.5|1710.5|1710|1710|1708.5|602
1632822060000|2021-09-28 09:41:00|1709.5||1709.5||1709.5||1709.5||19
1632822070000|2021-09-28 09:41:10|1709|1708|1708|1706.5|1709.5|1708|1708|1706.5|1091
1632822090000|2021-09-28 09:41:30|1708.5|1707|1708|1706.5|1708.5|1707.5|1708|1706.5|848
1632822120000|2021-09-28 09:42:00|1707.5|1706|1707.5|1706.5|1708|1706.5|1707|1706|607
1632822130000|2021-09-28 09:42:10|1708|1707|1708|1706.5|1708|1707|1708|1706.5|394
1632822140000|2021-09-28 09:42:20|1707|1706|1707.5|1706|1707.5|1706|1707|1706|50
1632822170000|2021-09-28 09:42:50||1706.5||1706||1706.5||1706|0
1632822230000|2021-09-28 09:43:50|1707|1705.5|1705|1703.5|1707|1705.5|1705|1703|1332
1632822240000|2021-09-28 09:44:00|1704.5|1703|1703|1701.5|1704.5|1703|1703|1701.5|318
1632822250000|2021-09-28 09:44:10|1704|1702|1704|1702.5|1704|1703|1704|1702|537
1632822260000|2021-09-28 09:44:20|1703.5|1702|1703.5|1702|1703.5|1702|1703.5|1702|0
1632822280000|2021-09-28 09:44:40|1703|1701.5|1702.5|1701.5|1703|1701.5|1702.5|1701.5|179
1632822290000|2021-09-28 09:44:50|1702|1701|1702|1700.5|1702|1701|1702|1700.5|271
1632822300000|2021-09-28 09:45:00||1701||1701||1701||1701|0
1632822310000|2021-09-28 09:45:10|1701.5||1701.5||1701.5||1701.5||0
1632822370000|2021-09-28 09:46:10|||||||||584
1632822380000|2021-09-28 09:46:20|1701|1700.5|1698.5|1697|1701|1700.5|1698.5|1697|2823
1632822390000|2021-09-28 09:46:30|1699|1697.5|1699|1698|1699|1698|1699|1697.5|472
1632822400000|2021-09-28 09:46:40|1698.5|1697.5|1699|1697.5|1699|1697.5|1698.5|1697.5|600
1632822410000|2021-09-28 09:46:50||1698||1698||1698||1698|0
1632822420000|2021-09-28 09:47:00|1698.5|1697.5|1697|1696|1698.5|1697.5|1696.5|1695.5|2294
1632822430000|2021-09-28 09:47:10|1697.5|1696.5|1697.5|1696|1697.5|1696.5|1697.5|1696|10
1632822440000|2021-09-28 09:47:20||1697||1696.5||1697||1696.5|50
1632822450000|2021-09-28 09:47:30|1697|1696|1697|1696|1697|1696|1697|1696|86
1632822460000|2021-09-28 09:47:40|1696.5|1695.5|1697|1695.5|1697|1695.5|1696.5|1695.5|144
1632822470000|2021-09-28 09:47:50|1696||1697||1697||1696||368
1632822510000|2021-09-28 09:48:30|1696.5||1696.5||1696.5||1696.5||1
1632822530000|2021-09-28 09:48:50|1696|1695|1697|1695.5|1697|1696|1695.5|1694.5|10497
1632822540000|2021-09-28 09:49:00|||||||||62
1632822580000|2021-09-28 09:49:40|1696.5|1696|1696|1695|1696.5|1696|1696|1695|331
1632822590000|2021-09-28 09:49:50|||||||||8
1632822600000|2021-09-28 09:50:00|1695.5|1694.5|1695.5|1695|1695.5|1695|1695.5|1694.5|6144
1632822620000|2021-09-28 09:50:20|1696|1695.5|1696|1695|1696|1695.5|1696|1695|336
1632822630000|2021-09-28 09:50:30|1695.5|1694.5|1696|1695|1696|1695|1695.5|1694.5|6885
1632822680000|2021-09-28 09:51:20|1695.5|1694.5|1696|1695|1696|1695|1695|1694.5|8710
1632822700000|2021-09-28 09:51:40|1696.5|1695.5|1697.5|1696.5|1697.5|1696.5|1696.5|1695.5|429
1632822720000|2021-09-28 09:52:00|1697|1696|1697|1696|1697|1696|1696.5|1696|132
1632822730000|2021-09-28 09:52:10|1696.5|1695.5|1696|1695|1697|1695.5|1696|1695|1393
1632822740000|2021-09-28 09:52:20|1696.5|1695.5|1696|1695|1697|1695.5|1696|1695|0
1632822750000|2021-09-28 09:52:30|||||||||100
1632822780000|2021-09-28 09:53:00|1695.5|1694.5|1695.5|1695|1695.5|1695|1695.5|1694.5|5281
1632822800000|2021-09-28 09:53:20||1694.5||1695||1695||1694.5|2204
1632822810000|2021-09-28 09:53:30|1695|1694.5|1692|1690.5|1695|1695|1692|1690.5|2580
1632822820000|2021-09-28 09:53:40|1692.5|1691|1692.5|1691|1692.5|1691|1692.5|1691|335
1632822840000|2021-09-28 09:54:00|1692||1692||1692||1692||0
1632822880000|2021-09-28 09:54:40||1690.5||1690.5||1690.5||1690.5|4
1632822890000|2021-09-28 09:54:50|1691.5|1691|1691.5|1690.5|1692.5|1691.5|1691|1690|688
1632822900000|2021-09-28 09:55:00|1691||1691||1691||1691||0
1632822910000|2021-09-28 09:55:10|1690.5|1690|1690|1689|1690.5|1690|1690|1689|356
1632822930000|2021-09-28 09:55:30|1690.5|1689.5|1692.5|1690.5|1692.5|1690.5|1690.5|1689|4160
1632822940000|2021-09-28 09:55:40|1692||1692||1692||1692||0
1632822960000|2021-09-28 09:56:00|||||||||160
1632822980000|2021-09-28 09:56:20|1691.5|1690|1691|1690|1691.5|1690|1691|1690|96
1632823000000|2021-09-28 09:56:40|1690.5|1689.5|1690|1689|1691|1689.5|1690|1689|216
1632823030000|2021-09-28 09:57:10|1690.5|1689.5|1689.5|1688.5|1690.5|1689.5|1689|1688.5|402
1632823040000|2021-09-28 09:57:20|1689|1688|1689|1688|1689|1688|1689|1688|233
1632823060000|2021-09-28 09:57:40|1689.5|1687.5|1688.5|1687.5|1689.5|1687.5|1688|1687.5|146
1632823070000|2021-09-28 09:57:50|||||||||87
1632823090000|2021-09-28 09:58:10|1688||1688||1688.5||1688||2
1632823130000|2021-09-28 09:58:50|1687.5|1687|1687.5|1686.5|1687.5|1687|1687.5|1686.5|383
1632823140000|2021-09-28 09:59:00|1687|1686|1687|1686|1687|1686|1687|1686|0
1632823150000|2021-09-28 09:59:10|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685|0
1632823160000|2021-09-28 09:59:20||1685||1685||1685||1684.5|5
1632823170000|2021-09-28 09:59:30|1686||1686||1686||1686||0
1632823190000|2021-09-28 09:59:50|1685.5|1684.5|1685.5|1684|1685.5|1684.5|1685.5|1684|30
1632823200000|2021-09-28 10:00:00|1685|1683.5|1684.5|1683.5|1685|1683.5|1684|1683|11
1632823210000|2021-09-28 10:00:10|1684|1683|1684|1683|1684|1683|1684|1682.5|0
1632823230000|2021-09-28 10:00:30|||||||||112
1632823240000|2021-09-28 10:00:40|1683.5|1683.5|1685.5|1684|1685.5|1684.5|1683.5|1683|2543
1632823270000|2021-09-28 10:01:10|1685|1683.5|1685|1683.5|1685|1683.5|1685|1683.5|0
1632823280000|2021-09-28 10:01:20|||||||||92
1632823320000|2021-09-28 10:02:00|1685.5|1684|1685.5|1684|1686|1685|1685.5|1684|652
1632823370000|2021-09-28 10:02:50|1685|1684.5|1685|1684|1685|1684.5|1685|1684|126
1632823380000|2021-09-28 10:03:00|||||||||2
1632823420000|2021-09-28 10:03:40|||||||||64
1632823450000|2021-09-28 10:04:10|1685.5|1684.5|1685|1684|1685.5|1684.5|1685|1684|369
1632823460000|2021-09-28 10:04:20|1685.5|1684.5|1685|1684|1685.5|1684.5|1685|1684|237
1632823530000|2021-09-28 10:05:30|1684.5|1683.5|1683.5|1682.5|1685|1683.5|1683.5|1682.5|629
1632823560000|2021-09-28 10:06:00|||||||||110
1632823590000|2021-09-28 10:06:30|1683|1682|1683|1682|1683.5|1682|1682.5|1682|128
1632823600000|2021-09-28 10:06:40|1683.5||1683.5||1683.5||1683.5||0
1632823630000|2021-09-28 10:07:10|||||||||294
1632823660000|2021-09-28 10:07:40||1682.5||1682.5||1682.5||1682.5|0
1632823700000|2021-09-28 10:08:20|||||||||295
1632823710000|2021-09-28 10:08:30|||||||||1729
1632823720000|2021-09-28 10:08:40|||||||||1000
1632823730000|2021-09-28 10:08:50|||||||||12
1632823770000|2021-09-28 10:09:30|||||||||95
1632823790000|2021-09-28 10:09:50|||||||||33
1632823800000|2021-09-28 10:10:00|1683|1682|1680|1678.5|1683.5|1682|1679.5|1678.5|1978
1632823810000|2021-09-28 10:10:10|1680.5|1679|1681|1680|1681|1680|1680|1679|1274
1632823820000|2021-09-28 10:10:20|1680.5|1679.5|1679|1678|1680.5|1679.5|1679|1678|170
1632823830000|2021-09-28 10:10:30|1679.5|1678.5|1680|1678.5|1680|1679|1679|1678.5|114
1632823840000|2021-09-28 10:10:40|||||||||5120
1632823880000|2021-09-28 10:11:20||1678||1678||1678||1678|0
1632823890000|2021-09-28 10:11:30|1679.5|1677.5|1678|1676.5|1679.5|1677.5|1678|1676|172
1632823910000|2021-09-28 10:11:50|||||||||295
1632823920000|2021-09-28 10:12:00|1677.5|1677|1679.5|1678|1679.5|1678.5|1677.5|1676.5|1474
1632823970000|2021-09-28 10:12:50|1679|1678.5|1679.5|1678.5|1679.5|1678.5|1679|1678|1124
1632823990000|2021-09-28 10:13:10|1679|1678|1678|1676.5|1679|1678|1677.5|1676.5|1099
1632824020000|2021-09-28 10:13:40|||||||||1030
1632824040000|2021-09-28 10:14:00|1677.5||1677.5||1677.5||1677.5||5
1632824050000|2021-09-28 10:14:10|1678|1677|1679.5|1678|1679.5|1678|1678|1676.5|1461
1632824060000|2021-09-28 10:14:20|1679|1677.5|1679|1677|1679|1677.5|1679|1677|0
1632824070000|2021-09-28 10:14:30|||||||||320
1632824080000|2021-09-28 10:14:40|1678.5||1678.5||1678.5||1678.5||0
1632824090000|2021-09-28 10:14:50|1678|1676.5|1678|1676.5|1678|1676.5|1678|1676.5|23
1632824120000|2021-09-28 10:15:20|1677.5|1676|1677|1676|1677.5|1676|1677|1676|100
1632824140000|2021-09-28 10:15:40|1676.5|1675.5|1677|1675.5|1677|1675.5|1676.5|1675.5|78
1632824170000|2021-09-28 10:16:10|1677.5|1676.5|1677.5|1676|1678|1677|1677.5|1675.5|664
1632824190000|2021-09-28 10:16:30|1677|1675.5|1677|1675.5|1677.5|1675.5|1676|1675|1949
1632824230000|2021-09-28 10:17:10|1676.5||1676.5||1677||1676.5||0
1632824250000|2021-09-28 10:17:30|||||||||34
1632824260000|2021-09-28 10:17:40|||||||||30
1632824280000|2021-09-28 10:18:00|||||||||1
1632824300000|2021-09-28 10:18:20|||||||||3
1632824350000|2021-09-28 10:19:10|||||||||1050
1632824360000|2021-09-28 10:19:20|1676|1675|1676.5|1675.5|1676.5|1675.5|1675.5|1674.5|5312
1632824370000|2021-09-28 10:19:30|||||||||290
1632824380000|2021-09-28 10:19:40|||||||||6
1632824390000|2021-09-28 10:19:50|||||||||33
1632824440000|2021-09-28 10:20:40|1677|1676|1678.5|1677|1678.5|1677.5|1677|1676|2105
1632824450000|2021-09-28 10:20:50|||||||||58
1632824460000|2021-09-28 10:21:00|||||||||11
1632824470000|2021-09-28 10:21:10|1679||1679||1679||1679||0
1632824530000|2021-09-28 10:22:10|1678.5||1679||1679||1678.5||1
1632824570000|2021-09-28 10:22:50|||||||||80
1632824590000|2021-09-28 10:23:10|1678.5||1678.5||1678.5||1678.5||8
1632824650000|2021-09-28 10:24:10|||||||||900
1632824660000|2021-09-28 10:24:20|||||||||1
1632824680000|2021-09-28 10:24:40|1679|1677.5|1681|1679|1681|1679|1679|1677.5|655
1632824690000|2021-09-28 10:24:50|1680.5||1680.5||1680.5||1680.5||0
1632824700000|2021-09-28 10:25:00|||||||||11
1632824800000|2021-09-28 10:26:40|1680||1680||1680||1680||0
1632824850000|2021-09-28 10:27:30|1679.5||1679.5||1679.5||1679.5||224
1632824890000|2021-09-28 10:28:10|||||||||500
1632824900000|2021-09-28 10:28:20|1680|1679.5|1680.5|1679|1682|1680.5|1680|1679|765
1632824990000|2021-09-28 10:29:50|1680||1680||1680||1680||5
1632825020000|2021-09-28 10:30:20|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|592
1632825070000|2021-09-28 10:31:10|1680|1679|1680.5|1679.5|1680.5|1679.5|1680|1678.5|828
1632825080000|2021-09-28 10:31:20||1679||1679||1679||1679|0
1632825090000|2021-09-28 10:31:30|||||||||6
1632825100000|2021-09-28 10:31:40|1681|1679.5|1682.5|1681|1682.5|1681|1681|1679.5|202
1632825110000|2021-09-28 10:31:50|||||||||547
1632825130000|2021-09-28 10:32:10|1682|1680.5|1681|1679|1682|1680.5|1679.5|1678.5|1778
1632825140000|2021-09-28 10:32:20|||||||||546
1632825160000|2021-09-28 10:32:40|||||||||17
1632825170000|2021-09-28 10:32:50|||||||||100
1632825190000|2021-09-28 10:33:10|1680.5||1681||1681||1680.5||2
1632825210000|2021-09-28 10:33:30|||||||||284
1632825220000|2021-09-28 10:33:40|1680.5||1680.5||1681||1680.5||0
1632825230000|2021-09-28 10:33:50|1681|1679.5|1682.5|1681|1682.5|1681|1681|1679.5|464
1632825240000|2021-09-28 10:34:00|1682||1682||1682||1682||0
1632825250000|2021-09-28 10:34:10|1681.5|1680.5|1681.5|1680.5|1681.5|1680.5|1681.5|1680.5|0
1632825270000|2021-09-28 10:34:30|||||||||100
1632825330000|2021-09-28 10:35:30|1681|1680|1678.5|1676.5|1681|1680|1678.5|1676.5|1589
1632825350000|2021-09-28 10:35:50|1678||1678.5||1678.5||1678||0
1632825360000|2021-09-28 10:36:00|1678|1676|1678.5|1676.5|1679.5|1678.5|1677.5|1676|1025
1632825370000|2021-09-28 10:36:10|1678||1678||1678||1678||0
1632825390000|2021-09-28 10:36:30|1678.5|1677|1678.5|1677|1678.5|1677|1678.5|1677|0
1632825420000|2021-09-28 10:37:00|||||||||268
1632825450000|2021-09-28 10:37:30|1679|1677.5|1680|1679|1680|1679.5|1678.5|1677.5|522
1632825490000|2021-09-28 10:38:10|1680.5|1679.5|1680.5|1679|1680.5|1679.5|1680.5|1679|1269
1632825520000|2021-09-28 10:38:40|1680|1678.5|1679|1678|1680|1678.5|1679|1678|1927
1632825530000|2021-09-28 10:38:50|||||||||1479
1632825540000|2021-09-28 10:39:00|||||||||84
1632825590000|2021-09-28 10:39:50|1679.5|1678.5|1679|1678|1680.5|1679|1679|1678|212
1632825610000|2021-09-28 10:40:10|||||||||117
1632825620000|2021-09-28 10:40:20|1678.5|1677.5|1679|1677.5|1679|1678|1678.5|1677.5|215
1632825640000|2021-09-28 10:40:40|||||||||35
1632825650000|2021-09-28 10:40:50|||||||||1000
1632825680000|2021-09-28 10:41:20|1679.5|1678|1680|1678|1680|1678.5|1679|1678|507
1632825690000|2021-09-28 10:41:30|1679.5|1677.5|1679.5|1677.5|1679.5|1677.5|1678|1677.5|764
1632825700000|2021-09-28 10:41:40|1679|1678|1679|1678|1679.5|1678|1679|1677.5|692
1632825740000|2021-09-28 10:42:20|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|168
1632825770000|2021-09-28 10:42:50|1680.5|1679|1680|1678.5|1680.5|1679.5|1679.5|1678.5|968
1632825800000|2021-09-28 10:43:20|||||||||137
1632825840000|2021-09-28 10:44:00|||||||||149
1632825850000|2021-09-28 10:44:10|1679.5||1679.5||1679.5||1679.5||1
1632825910000|2021-09-28 10:45:10|1680|1679|1680.5|1679.5|1681|1679.5|1680|1679|583
1632825920000|2021-09-28 10:45:20|||||||||15
1632825940000|2021-09-28 10:45:40|1680|1679|1679.5|1678.5|1680|1679|1679.5|1678.5|69
1632825950000|2021-09-28 10:45:50|1679||1680||1680||1679||371
1632825960000|2021-09-28 10:46:00|1680.5|1679.5|1680|1679.5|1680.5|1680|1680|1678.5|444
1632825980000|2021-09-28 10:46:20|1680.5||1680.5||1680.5||1680||64
1632826070000|2021-09-28 10:47:50|1681|1680|1681.5|1680|1682|1681|1680.5|1680|1183
1632826110000|2021-09-28 10:48:30|||||||||3
1632826180000|2021-09-28 10:49:40||1680.5||1680||1680.5||1680|0
1632826210000|2021-09-28 10:50:10||1680.5||1680.5||1680.5||1680.5|0
1632826260000|2021-09-28 10:51:00|1681|1680|1680|1678.5|1681|1680|1679|1678.5|7838
1632826270000|2021-09-28 10:51:10|1679.5|1679|1680|1679|1680|1679.5|1679.5|1678.5|1162
1632826290000|2021-09-28 10:51:30|||||||||25
1632826310000|2021-09-28 10:51:50|||||||||5
1632826320000|2021-09-28 10:52:00|||||||||147
1632826390000|2021-09-28 10:53:10|1679.5|1678.5|1679.5|1677.5|1680|1678.5|1678.5|1677.5|2578
1632826400000|2021-09-28 10:53:20|1679|1678|1679.5|1677.5|1679.5|1678|1679|1677.5|0
1632826410000|2021-09-28 10:53:30|1679||1679||1679.5||1679||0
1632826450000|2021-09-28 10:54:10||1678||1678||1678||1678|150
1632826470000|2021-09-28 10:54:30|1679.5|1678.5|1679.5|1678|1679.5|1678.5|1679.5|1678|419
1632826500000|2021-09-28 10:55:00|||||||||55
1632826560000|2021-09-28 10:56:00||1679||1679||1679||1679|0
1632826570000|2021-09-28 10:56:10|1680|1678.5|1681.5|1680|1682|1680.5|1680|1678.5|1505
1632826580000|2021-09-28 10:56:20||1680.5||1680||1680.5||1680|0
1632826610000|2021-09-28 10:56:50||1680.5||1680||1680.5||1680|0
1632826620000|2021-09-28 10:57:00|||||||||58
1632826640000|2021-09-28 10:57:20|1682|1680.5|1684.5|1683|1685|1683|1682|1680.5|1300
1632826650000|2021-09-28 10:57:30|1685|1683.5|1684.5|1683.5|1685|1683.5|1684.5|1683.5|66
1632826670000|2021-09-28 10:57:50|1685|1684|1685.5|1684.5|1685.5|1684.5|1685|1684|203
1632826680000|2021-09-28 10:58:00|1685||1685||1685||1685||0
1632826690000|2021-09-28 10:58:10|1685.5|1684|1682.5|1681|1685.5|1684|1682.5|1680.5|1410
1632826760000|2021-09-28 10:59:20||1681.5||1681||1681.5||1681|0
1632826790000|2021-09-28 10:59:50|1682|1681.5|1682.5|1681.5|1682.5|1681.5|1681.5|1681|839
1632826800000|2021-09-28 11:00:00|1683|1681|1683|1681.5|1683.5|1682|1683|1681|336
1632826820000|2021-09-28 11:00:20||1682||1682||1682||1682|0
1632826830000|2021-09-28 11:00:30|1683.5|1682.5|1684|1683|1684|1683|1683.5|1682.5|607
1632826840000|2021-09-28 11:00:40|1684.5|1683.5|1685|1683.5|1685.5|1684.5|1684.5|1683|139
1632826870000|2021-09-28 11:01:10|||||||||2311
1632826920000|2021-09-28 11:02:00|1685.5|1684|1689|1687.5|1689|1687.5|1685.5|1684|2584
1632826930000|2021-09-28 11:02:10|1688.5|1687|1688|1687|1688.5|1687|1687.5|1686|1003
1632826950000|2021-09-28 11:02:30|1687.5|1686|1686.5|1685.5|1687.5|1686|1686.5|1685.5|54
1632826990000|2021-09-28 11:03:10|||||||||2
1632827060000|2021-09-28 11:04:20|1687|1686|1687|1685.5|1687|1686|1687|1685.5|1638
1632827100000|2021-09-28 11:05:00|1686.5||1686.5||1686.5||1686.5||0
1632827130000|2021-09-28 11:05:30|1686|1685|1686.5|1685.5|1687|1686|1686|1685|1882
1632827150000|2021-09-28 11:05:50|1686|1685|1686|1685|1686|1685|1686|1685|0
1632827160000|2021-09-28 11:06:00|1686.5|1685.5|1686.5|1685.5|1686.5|1686|1686.5|1685.5|448
1632827180000|2021-09-28 11:06:20|1687|1686|1687|1686|1687|1686.5|1686.5|1686|465
1632827190000|2021-09-28 11:06:30|||||||||20
1632827220000|2021-09-28 11:07:00|1687.5|1686.5|1687.5|1686|1688.5|1687|1687|1686|937
1632827280000|2021-09-28 11:08:00|1687|1685.5|1687|1686|1687|1686|1687|1685.5|369
1632827290000|2021-09-28 11:08:10|1686.5||1686.5||1686.5||1686.5||592
1632827300000|2021-09-28 11:08:20||1685||1685||1685||1685|9
1632827310000|2021-09-28 11:08:30||1685.5||1685.5||1685.5||1685.5|0
1632827330000|2021-09-28 11:08:50|||||||||892
1632827340000|2021-09-28 11:09:00|1686|1685|1685|1684|1686|1685.5|1685|1683.5|760
1632827350000|2021-09-28 11:09:10|1685.5|1684.5|1685|1683.5|1686|1684.5|1684.5|1683|805
1632827360000|2021-09-28 11:09:20|||||||||120
1632827380000|2021-09-28 11:09:40|1684.5|1683|1683.5|1681.5|1685|1683|1683.5|1681.5|814
1632827410000|2021-09-28 11:10:10|1683||1682.5||1683||1682.5||0
1632827440000|2021-09-28 11:10:40|1682|1681|1682|1680|1682|1681.5|1682|1680|482
1632827450000|2021-09-28 11:10:50||1681||1681||1681||1681|0
1632827470000|2021-09-28 11:11:10|1682.5|1681.5|1682.5|1681.5|1682.5|1682|1682|1681.5|1667
1632827560000|2021-09-28 11:12:40|1683|1682|1683|1682|1683|1682|1683|1682|168
1632827580000|2021-09-28 11:13:00|1683.5|1682.5|1683.5|1682.5|1683.5|1683|1683.5|1682.5|491
1632827640000|2021-09-28 11:14:00|1683|1682|1683|1682|1683|1682.5|1682.5|1682|533
1632827700000|2021-09-28 11:15:00||1682.5||1682.5||1682.5||1682.5|0
1632827710000|2021-09-28 11:15:10|||||||||127
1632827720000|2021-09-28 11:15:20|1682.5|1682|1682.5|1681|1683|1682|1682.5|1681|899
1632827730000|2021-09-28 11:15:30|1683|1681.5|1682.5|1681|1683|1682.5|1682.5|1681|229
1632827740000|2021-09-28 11:15:40||1681.5||1681.5||1681.5||1681.5|0
1632827750000|2021-09-28 11:15:50||1681||1681||1681||1681|0
1632827760000|2021-09-28 11:16:00|||||||||186
1632827770000|2021-09-28 11:16:10||1681.5||1681||1681.5||1681|0
1632827810000|2021-09-28 11:16:50|1683|1681.5|1685|1684|1685|1684|1683|1681|2351
1632827820000|2021-09-28 11:17:00|||||||||138
1632827850000|2021-09-28 11:17:30||1683.5||1684||1684||1683.5|0
1632827870000|2021-09-28 11:17:50|1684.5|1683.5|1684|1682.5|1684.5|1684|1684|1682.5|783
1632827910000|2021-09-28 11:18:30|1683.5||1684||1684||1683.5||0
1632827930000|2021-09-28 11:18:50|1683.5|1682|1683|1681.5|1683.5|1682|1682.5|1681|362
1632827940000|2021-09-28 11:19:00||1682||1682||1682||1682|0
1632827950000|2021-09-28 11:19:10|1683.5|1682.5|1683.5|1682.5|1684|1683.5|1683.5|1682|431
1632828000000|2021-09-28 11:20:00|1683|1682|1682.5|1681.5|1683|1682|1682.5|1681|577
1632828050000|2021-09-28 11:20:50|||||||||295
1632828060000|2021-09-28 11:21:00|||||||||114
1632828070000|2021-09-28 11:21:10|1683|1682|1683.5|1682.5|1684|1682.5|1682.5|1681.5|298
1632828090000|2021-09-28 11:21:30|1684|1683|1684|1683|1684|1683.5|1684|1683|291
1632828130000|2021-09-28 11:22:10|1683.5|1682.5|1683.5|1682.5|1684|1683|1683.5|1682.5|466
1632828170000|2021-09-28 11:22:50|1683|1682|1682|1680.5|1683.5|1682.5|1681.5|1680|937
1632828180000|2021-09-28 11:23:00||1681||1681||1681||1681|0
1632828220000|2021-09-28 11:23:40|1682.5|1681.5|1684|1682.5|1684|1683|1682.5|1681|1997
1632828240000|2021-09-28 11:24:00||1683||1683||1683||1683|136
1632828270000|2021-09-28 11:24:30|1684.5||1684.5||1684.5||1684.5||0
1632828280000|2021-09-28 11:24:40|1684||1684||1684||1684||0
1632828300000|2021-09-28 11:25:00|1683.5|1682.5|1681.5|1680|1684|1683|1681.5|1680|1194
1632828330000|2021-09-28 11:25:30|1681||1681||1681||1681||0
1632828340000|2021-09-28 11:25:40|1681.5|1680.5|1681|1680|1682|1681|1681|1680|921
1632828350000|2021-09-28 11:25:50|||||||||5
1632828360000|2021-09-28 11:26:00|1681.5|1680.5|1683.5|1682|1683.5|1682|1681|1680|2266
1632828370000|2021-09-28 11:26:10|1683||1683||1683||1683||87
1632828380000|2021-09-28 11:26:20|||||||||142
1632828390000|2021-09-28 11:26:30|1683.5|1682.5|1684.5|1683|1684.5|1683.5|1683.5|1682.5|167
1632828400000|2021-09-28 11:26:40|1685|1683.5|1685|1683.5|1685|1683.5|1684.5|1683|0
1632828410000|2021-09-28 11:26:50|1685.5|1684|1685|1684|1685.5|1684.5|1685|1683.5|657
1632828480000|2021-09-28 11:28:00|||||||||267
1632828490000|2021-09-28 11:28:10|1684.5|1683.5|1684|1682.5|1684.5|1683.5|1684|1682.5|575
1632828500000|2021-09-28 11:28:20||1683||1683||1683||1683|0
1632828510000|2021-09-28 11:28:30||1682.5||1682.5||1682.5||1682.5|0
1632828530000|2021-09-28 11:28:50|1683.5||1683.5||1683.5||1683.5||0
1632828620000|2021-09-28 11:30:20|1684|1683|1684|1683|1684|1683|1684|1683|482
1632828700000|2021-09-28 11:31:40|1684.5|1683.5|1685|1683.5|1685|1684|1684.5|1683|822
1632828710000|2021-09-28 11:31:50|1684.5||1684.5||1684.5||1684.5||0
1632828720000|2021-09-28 11:32:00|1684|1683|1684.5|1683.5|1684.5|1683.5|1683.5|1682.5|576
1632828730000|2021-09-28 11:32:10|1684|1683|1683.5|1682.5|1684|1683|1683.5|1682.5|131
1632828760000|2021-09-28 11:32:40|||||||||2885
1632828780000|2021-09-28 11:33:00|1683|1682|1681|1680|1683|1682|1681|1680|1003
1632828830000|2021-09-28 11:33:50|1681.5|1680.5|1681.5|1680.5|1681.5|1680.5|1681.5|1680.5|651
1632828860000|2021-09-28 11:34:20|1682|1681|1683|1682|1683|1682|1682|1681|1008
1632828870000|2021-09-28 11:34:30|||||||||22
1632828880000|2021-09-28 11:34:40|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|150
1632828890000|2021-09-28 11:34:50|||||||||2295
1632828900000|2021-09-28 11:35:00|||||||||27
1632828910000|2021-09-28 11:35:10|1683|1682|1683|1681.5|1683|1682|1682|1680.5|1718
1632828940000|2021-09-28 11:35:40|||||||||86
1632828960000|2021-09-28 11:36:00|1682.5|1682.5|1681.5|1680.5|1682.5|1682.5|1681.5|1680|1102
1632828990000|2021-09-28 11:36:30|1682|1680|1683|1682|1683|1682|1682|1680|1471
1632829000000|2021-09-28 11:36:40|||||||||13
1632829020000|2021-09-28 11:37:00||1681.5||1681.5||1681.5||1681.5|0
1632829060000|2021-09-28 11:37:40|1683.5|1682|1683|1682.5|1683.5|1682.5|1683|1682|77
1632829080000|2021-09-28 11:38:00|1682.5|1682|1683|1681.5|1683|1682|1682.5|1681|686
1632829090000|2021-09-28 11:38:10||1682||1682||1682||1682|0
1632829200000|2021-09-28 11:40:00|1683.5|1682.5|1684.5|1683|1684.5|1683.5|1683|1682|769
1632829220000|2021-09-28 11:40:20||1683.5||1683.5||1683.5||1683.5|0
1632829240000|2021-09-28 11:40:40|1685|1684|1685|1683.5|1685|1684.5|1685|1683.5|92
1632829270000|2021-09-28 11:41:10|1685.5|1684|1686.5|1685.5|1686.5|1685.5|1685.5|1684|696
1632829290000|2021-09-28 11:41:30|1686|1685|1686|1684.5|1686|1685|1685.5|1684|1294
1632829300000|2021-09-28 11:41:40|1685.5|1684|1685|1684|1685.5|1684|1685|1683.5|218
1632829320000|2021-09-28 11:42:00|1685.5|1684.5|1686.5|1685.5|1686.5|1686|1685.5|1684.5|961
1632829340000|2021-09-28 11:42:20|1686|1685|1686|1684.5|1686|1685|1686|1684.5|0
1632829360000|2021-09-28 11:42:40|1685.5|1685.5|1685.5|1684.5|1686|1685.5|1685.5|1684.5|365
1632829370000|2021-09-28 11:42:50|||||||||248
1632829380000|2021-09-28 11:43:00|1685|1684|1684.5|1684|1685.5|1684|1684.5|1684|135
1632829390000|2021-09-28 11:43:10|1685||1685||1685||1685||18
1632829420000|2021-09-28 11:43:40|1685.5|1684.5|1685.5|1684.5|1685.5|1684.5|1685.5|1684.5|194
1632829460000|2021-09-28 11:44:20|1685|1684|1684|1683|1685.5|1684|1684|1683|664
1632829470000|2021-09-28 11:44:30|1684.5|1683.5|1685|1683.5|1685|1683.5|1684.5|1683.5|80
1632829500000|2021-09-28 11:45:00||1684||1683.5||1684||1683.5|0
1632829520000|2021-09-28 11:45:20||1684||1684||1684||1684|0
1632829530000|2021-09-28 11:45:30|1685.5|1683.5|1686.5|1685.5|1686.5|1685.5|1685.5|1683.5|616
1632829540000|2021-09-28 11:45:40|1686|1685|1686|1685|1686|1685|1685.5|1685|119
1632829590000|2021-09-28 11:46:30|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|512
1632829600000|2021-09-28 11:46:40||1685||1685.5||1685.5||1685|0
1632829660000|2021-09-28 11:47:40|1687|1686|1687|1686|1687|1686.5|1686.5|1685.5|667
1632829680000|2021-09-28 11:48:00|1687.5|1686.5|1690.5|1689.5|1691|1689.5|1687|1686.5|2193
1632829690000|2021-09-28 11:48:10|1691|1690|1691|1689.5|1691.5|1690|1691|1689.5|0
1632829730000|2021-09-28 11:48:50|1691.5|1690|1691.5|1690|1692|1691|1691.5|1690|512
1632829740000|2021-09-28 11:49:00|||||||||96
1632829750000|2021-09-28 11:49:10|1691||1691||1691||1691||0
1632829770000|2021-09-28 11:49:30|1690.5|1690.5|1691|1689.5|1691|1690.5|1689.5|1688.5|1858
1632829790000|2021-09-28 11:49:50||1690||1690||1690||1690|20
1632829800000|2021-09-28 11:50:00|1691.5|1690.5|1692.5|1691.5|1692.5|1691.5|1691.5|1690|1181
1632829810000|2021-09-28 11:50:10|1691.5|1691|1691.5|1690.5|1692.5|1691|1691|1690|1511
1632829820000|2021-09-28 11:50:20|1692|1691|1692|1691|1693|1692|1691.5|1690.5|1122
1632829840000|2021-09-28 11:50:40|1691.5|1690.5|1692|1691|1692|1691|1691.5|1690.5|230
1632829870000|2021-09-28 11:51:10|1691.5|1690.5|1692|1690.5|1692|1690.5|1690|1688.5|978
1632829890000|2021-09-28 11:51:30|1691.5||1691.5||1691.5||1691.5||0
1632829900000|2021-09-28 11:51:40|1692|1691|1692|1690.5|1692|1691.5|1691.5|1690.5|185
1632829910000|2021-09-28 11:51:50||1691||1691||1691||1691|0
1632829960000|2021-09-28 11:52:40|1691.5|1690.5|1692|1690|1692|1691|1690.5|1689.5|2048
1632830000000|2021-09-28 11:53:20|1691.5||1691.5||1691.5||1691.5||0
1632830010000|2021-09-28 11:53:30|1692|1690.5|1693|1692|1694|1692|1692|1690.5|951
1632830030000|2021-09-28 11:53:50|1693.5|1692.5|1694.5|1693|1694.5|1693|1693|1692|1114
1632830040000|2021-09-28 11:54:00|||||||||101
1632830050000|2021-09-28 11:54:10|||||||||99
1632830060000|2021-09-28 11:54:20|1694||1694||1694||1694||0
1632830070000|2021-09-28 11:54:30|1693.5|1692.5|1691.5|1690|1694|1692.5|1691.5|1690|1865
1632830080000|2021-09-28 11:54:40|||||||||194
1632830100000|2021-09-28 11:55:00|||||||||28
1632830130000|2021-09-28 11:55:30|||||||||1176
1632830160000|2021-09-28 11:56:00|||||||||148
1632830170000|2021-09-28 11:56:10|1691||1691||1691||1691||2
1632830210000|2021-09-28 11:56:50|||||||||83
1632830220000|2021-09-28 11:57:00|1691.5|1690.5|1693|1691|1693.5|1692.5|1691.5|1690|1593
1632830250000|2021-09-28 11:57:30|1692.5|1690.5|1692.5|1691|1692.5|1691.5|1691.5|1690.5|485
1632830260000|2021-09-28 11:57:40|1693|1691.5|1692.5|1691|1693|1691.5|1692.5|1691|108
1632830270000|2021-09-28 11:57:50|1693|1691.5|1693|1691.5|1693|1692|1693|1691.5|430
1632830300000|2021-09-28 11:58:20|||||||||41
1632830330000|2021-09-28 11:58:50|1693.5|1692|1694.5|1693|1695|1693|1693|1691.5|2098
1632830340000|2021-09-28 11:59:00|1694|1693.5|1694.5|1692.5|1694.5|1693.5|1693.5|1692|816
1632830350000|2021-09-28 11:59:10|1694||1694||1694||1694||0
1632830360000|2021-09-28 11:59:20|1694.5||1694||1694.5||1694||0
1632830370000|2021-09-28 11:59:30|||||||||184
1632830410000|2021-09-28 12:00:10|1693|1692|1691|1690|1694|1692|1691|1690|996
1632830420000|2021-09-28 12:00:20|1690.5|1689.5|1690.5|1689|1690.5|1689.5|1690.5|1689|64
1632830450000|2021-09-28 12:00:50|1690||1690||1690||1690||200
1632830460000|2021-09-28 12:01:00|1689.5|1688.5|1689.5|1688.5|1689.5|1689|1689.5|1688.5|340
1632830510000|2021-09-28 12:01:50|||||||||7
1632830530000|2021-09-28 12:02:10|1689|1688|1687.5|1686.5|1689.5|1688|1687.5|1686.5|394
1632830540000|2021-09-28 12:02:20|1688|1686|1688.5|1687|1689|1687|1687.5|1686|315
1632830550000|2021-09-28 12:02:30|1689|1687.5|1689|1687.5|1689|1687.5|1689|1687.5|1
1632830590000|2021-09-28 12:03:10|1689.5|1688|1690.5|1689.5|1690.5|1689.5|1689.5|1688|2227
1632830660000|2021-09-28 12:04:20|1691|1690|1691.5|1690|1691.5|1690.5|1691|1689.5|339
1632830670000|2021-09-28 12:04:30|||||||||30
1632830680000|2021-09-28 12:04:40|1692|1690.5|1692|1690.5|1692|1690.5|1691|1690|48
1632830700000|2021-09-28 12:05:00|1691.5||1691.5||1691.5||1691.5||148
1632830710000|2021-09-28 12:05:10|||||||||23
1632830750000|2021-09-28 12:05:50|||||||||105
1632830760000|2021-09-28 12:06:00|1691|1691|1690.5|1690|1691.5|1691|1690.5|1690|440
1632830780000|2021-09-28 12:06:20|1691||1691||1691||1691||197
1632830820000|2021-09-28 12:07:00|||||||||113
1632830830000|2021-09-28 12:07:10|1691.5|1690.5|1691|1690.5|1691.5|1690.5|1691|1690.5|346
1632830840000|2021-09-28 12:07:20|1691.5||1692||1692.5||1691.5||58
1632830860000|2021-09-28 12:07:40|1692.5|1691|1692.5|1690.5|1692.5|1691|1692.5|1690.5|0
1632830870000|2021-09-28 12:07:50|1692||1692||1692||1692||0
1632830900000|2021-09-28 12:08:20|||||||||542
1632830910000|2021-09-28 12:08:30|1691.5|1690|1691.5|1690.5|1691.5|1690.5|1691|1690|490
1632830950000|2021-09-28 12:09:10|1691|1690|1691|1690|1691|1690|1691|1690|110
1632830960000|2021-09-28 12:09:20||1690.5||1690||1690.5||1690|0
1632830990000|2021-09-28 12:09:50|1690.5|1689.5|1690.5|1689.5|1690.5|1689.5|1690.5|1689.5|301
1632831040000|2021-09-28 12:10:40|1691|1690|1691.5|1690.5|1692|1690.5|1690.5|1690|1399
1632831110000|2021-09-28 12:11:50|1692|1691|1692|1691|1692|1691|1692|1690.5|365
1632831160000|2021-09-28 12:12:40|1692.5|1691.5|1693.5|1692|1694|1692.5|1692.5|1691.5|1574
1632831170000|2021-09-28 12:12:50||1692.5||1692.5||1692.5||1692.5|0
1632831220000|2021-09-28 12:13:40|||||||||653
1632831330000|2021-09-28 12:15:30|1693|1693|1692|1691.5|1694|1693|1692|1691.5|4244
1632831340000|2021-09-28 12:15:40|1692.5||1692.5||1692.5||1692.5||152
1632831360000|2021-09-28 12:16:00||1692||1692||1692||1692|0
1632831370000|2021-09-28 12:16:10|||||||||198
1632831400000|2021-09-28 12:16:40|||||||||21
1632831420000|2021-09-28 12:17:00|1692|1691.5|1691.5|1690.5|1692|1691.5|1691|1690|1328
1632831460000|2021-09-28 12:17:40|||||||||430
1632831490000|2021-09-28 12:18:10|||||||||625
1632831580000|2021-09-28 12:19:40|||||||||66
1632831590000|2021-09-28 12:19:50|||||||||70
1632831610000|2021-09-28 12:20:10|1692|1691|1693|1692|1694|1692.5|1692|1690.5|2058
1632831720000|2021-09-28 12:22:00|||||||||113
1632831760000|2021-09-28 12:22:40|1693.5|1692.5|1693.5|1692.5|1693.5|1693|1693.5|1692.5|487
1632831770000|2021-09-28 12:22:50|1693|1692|1693|1692|1693|1692|1693|1692|248
1632831800000|2021-09-28 12:23:20|1692.5|1691.5|1692|1691|1692.5|1692|1691.5|1690.5|1494
1632831830000|2021-09-28 12:23:50|||||||||1505
1632831870000|2021-09-28 12:24:30|1691.5|1690.5|1690.5|1689|1691.5|1690.5|1690.5|1689|437
1632831880000|2021-09-28 12:24:40|1690||1690.5||1690.5||1690||0
1632831900000|2021-09-28 12:25:00|1690||1690||1690||1690||58
1632831950000|2021-09-28 12:25:50|||||||||4705
1632831960000|2021-09-28 12:26:00||1689.5||1689.5||1689.5||1689.5|29
1632831970000|2021-09-28 12:26:10|1690.5|1690|1691.5|1690|1691.5|1690.5|1690.5|1690|2699
1632831980000|2021-09-28 12:26:20|1692|1690.5|1692.5|1691|1692.5|1691|1692|1690.5|371
1632832100000|2021-09-28 12:28:20|||||||||188
1632832130000|2021-09-28 12:28:50|||||||||87
1632832150000|2021-09-28 12:29:10|1693|1691.5|1694|1692.5|1694|1693|1693|1691|2191
1632832160000|2021-09-28 12:29:20|1693.5||1693.5||1693.5||1693.5||973
1632832170000|2021-09-28 12:29:30|1693|1693|1693.5|1692.5|1693.5|1693|1693|1692.5|249
1632832180000|2021-09-28 12:29:40|1693|1692|1693|1692|1693|1692|1693|1692|237
1632832190000|2021-09-28 12:29:50|1693.5||1693.5||1693.5||1693.5||102
1632832230000|2021-09-28 12:30:30|||||||||140
1632832240000|2021-09-28 12:30:40|1694|1692.5|1693.5|1692|1694|1693|1693.5|1692|318
1632832250000|2021-09-28 12:30:50||1692.5||1692.5||1692.5||1692.5|0
1632832270000|2021-09-28 12:31:10|||||||||109
1632832280000|2021-09-28 12:31:20|||||||||105
1632832350000|2021-09-28 12:32:30|||||||||58
1632832360000|2021-09-28 12:32:40|||||||||13
1632832380000|2021-09-28 12:33:00|1694|1693|1693.5|1692|1694|1693|1693.5|1692|860
1632832390000|2021-09-28 12:33:10||1692.5||1692.5||1692.5||1692.5|0
1632832400000|2021-09-28 12:33:20||1692||1692.5||1692.5||1692|13
1632832480000|2021-09-28 12:34:40|1693||1693||1693.5||1693||360
1632832560000|2021-09-28 12:36:00|||||||||886
1632832570000|2021-09-28 12:36:10|1693.5||1693||1693.5||1693||379
1632832600000|2021-09-28 12:36:40|||||||||945
1632832620000|2021-09-28 12:37:00|||||||||195
1632832690000|2021-09-28 12:38:10|1692.5|1692|1693|1692|1693|1692|1692|1691.5|474
1632832700000|2021-09-28 12:38:20||1692.5||1692.5||1692.5||1692.5|0
1632832750000|2021-09-28 12:39:10|1692.5|1692|1693|1692|1693|1692|1692.5|1692|344
1632832760000|2021-09-28 12:39:20|1692.5|1692.5|1692|1691.5|1692.5|1692.5|1692|1690.5|543
1632832770000|2021-09-28 12:39:30|1692.5|1692|1693|1692|1693|1692|1692.5|1692|333
1632832800000|2021-09-28 12:40:00|1692.5|1692.5|1693|1692|1693|1692.5|1692.5|1692|144
1632832810000|2021-09-28 12:40:10|||||||||102
1632832890000|2021-09-28 12:41:30|1692.5|1691.5|1692|1691|1693|1691.5|1692|1691|459
1632832950000|2021-09-28 12:42:30|1692.5|1691.5|1692.5|1691.5|1693|1692|1692.5|1691.5|2224
1632832970000|2021-09-28 12:42:50|1692||1692||1692.5||1692||104
1632832990000|2021-09-28 12:43:10||1691||1691||1691||1691|59
1632833000000|2021-09-28 12:43:20|1691.5|1691.5|1691|1689.5|1691.5|1691.5|1691|1689.5|133
1632833020000|2021-09-28 12:43:40|1690.5|1689|1690.5|1689|1690.5|1689|1690.5|1689|0
1632833030000|2021-09-28 12:43:50|1690||1690||1690||1690||0
1632833040000|2021-09-28 12:44:00|1690.5|1689.5|1690|1689.5|1690.5|1689.5|1690|1689.5|586
1632833080000|2021-09-28 12:44:40|||||||||119
1632833120000|2021-09-28 12:45:20|1689.5|1689|1689|1688|1689.5|1689|1689|1688|197
1632833130000|2021-09-28 12:45:30|1688.5|1687.5|1688|1686.5|1688.5|1687.5|1688|1686.5|105
1632833140000|2021-09-28 12:45:40|1687.5||1687.5||1687.5||1687.5||0
1632833160000|2021-09-28 12:46:00|1688|1687|1689.5|1688|1690|1688.5|1688|1687|1897
1632833170000|2021-09-28 12:46:10|1690|1688.5|1690.5|1689.5|1691.5|1690|1690|1688.5|635
1632833200000|2021-09-28 12:46:40|1690|1689|1689.5|1688.5|1690.5|1689.5|1689.5|1688.5|1837
1632833240000|2021-09-28 12:47:20|1689|1688|1688.5|1687|1689|1688|1688|1687|329
1632833250000|2021-09-28 12:47:30||1687.5||1687.5||1687.5||1687.5|0
1632833320000|2021-09-28 12:48:40||1687||1687.5||1687.5||1687|251
1632833330000|2021-09-28 12:48:50|1688|1688|1688|1687.5|1688.5|1688|1688|1687.5|155
1632833340000|2021-09-28 12:49:00||1687||1687||1687||1687|0
1632833360000|2021-09-28 12:49:20|1687.5|1686.5|1686.5|1685.5|1687.5|1686.5|1686|1685.5|829
1632833400000|2021-09-28 12:50:00|1686|1685|1686|1685|1686.5|1685|1686|1685|143
1632833440000|2021-09-28 12:50:40|1686.5|1685.5|1686.5|1685.5|1686.5|1686|1686.5|1685.5|150
1632833450000|2021-09-28 12:50:50|1686|1685|1686|1685|1686|1685|1686|1685|143
1632833540000|2021-09-28 12:52:20|1686.5|1685.5|1686.5|1685.5|1686.5|1686|1686|1685.5|1849
1632833560000|2021-09-28 12:52:40|||||||||296
1632833570000|2021-09-28 12:52:50|||||||||710
1632833630000|2021-09-28 12:53:50|||||||||2
1632833660000|2021-09-28 12:54:20||1686||1685.5||1686||1685.5|797
1632833690000|2021-09-28 12:54:50|||||||||59
1632833750000|2021-09-28 12:55:50|||||||||5727
1632833760000|2021-09-28 12:56:00||1686||1686||1686||1686|0
1632833770000|2021-09-28 12:56:10|1687|1686.5|1687|1686|1687.5|1686.5|1687|1686|1457
1632833800000|2021-09-28 12:56:40|1687.5|1686.5|1687|1686.5|1687.5|1686.5|1687|1686.5|309
1632833830000|2021-09-28 12:57:10||1686||1686.5||1686.5||1686|143
1632833870000|2021-09-28 12:57:50|||||||||500
1632833930000|2021-09-28 12:58:50|||||||||25
1632833940000|2021-09-28 12:59:00|||||||||75
1632833950000|2021-09-28 12:59:10|1686.5|1686|1688|1687|1688.5|1687|1686.5|1685.5|3683
1632833960000|2021-09-28 12:59:20|||||||||212
1632834000000|2021-09-28 13:00:00|1687.5|1686.5|1688|1687|1688|1687|1687|1686.5|1740
1632834020000|2021-09-28 13:00:20|1688.5|1687.5|1689|1688|1689|1688|1688|1687.5|1648
1632834060000|2021-09-28 13:01:00|1689.5|1688.5|1690.5|1689|1690.5|1689|1689.5|1688|281
1632834090000|2021-09-28 13:01:30||1689.5||1689||1689.5||1689|171
1632834120000|2021-09-28 13:02:00|1690||1690||1690||1690||0
1632834180000|2021-09-28 13:03:00|1689.5|1688.5|1689|1688.5|1689.5|1689|1688.5|1688|2328
1632834200000|2021-09-28 13:03:20|1689.5|1689|1689.5|1688.5|1689.5|1689|1689.5|1688.5|755
1632834230000|2021-09-28 13:03:50|1690|1689|1690|1689.5|1690.5|1690|1690|1689|1167
1632834240000|2021-09-28 13:04:00|1690.5|1690|1690.5|1689.5|1690.5|1690|1690.5|1689.5|183
1632834300000|2021-09-28 13:05:00|1691|1690|1691.5|1690.5|1692|1691|1691|1690|425
1632834350000|2021-09-28 13:05:50|1691|1690|1691.5|1690.5|1691.5|1690.5|1690.5|1690|1036
1632834360000|2021-09-28 13:06:00|1691|1691|1690.5|1689.5|1691|1691|1690|1689|862
1632834390000|2021-09-28 13:06:30|1690|1689|1689.5|1689|1690.5|1689.5|1689.5|1689|456
1632834420000|2021-09-28 13:07:00|1690|1689.5|1690.5|1689|1690.5|1689.5|1690|1689|1043
1632834430000|2021-09-28 13:07:10|1690||1690||1690||1690||0
1632834590000|2021-09-28 13:09:50|1689.5|1688.5|1687|1686|1690|1688.5|1686.5|1686|2355
1632834600000|2021-09-28 13:10:00|1687.5|1686.5|1689|1687.5|1689|1687.5|1687.5|1686.5|1121
1632834620000|2021-09-28 13:10:20|||||||||3050
1632834690000|2021-09-28 13:11:30|1689.5|1688|1691.5|1690.5|1692|1690.5|1689.5|1687.5|3869
1632834700000|2021-09-28 13:11:40|1691|1690|1691.5|1691|1691.5|1691|1691|1690|1005
1632834710000|2021-09-28 13:11:50|||||||||241
1632834730000|2021-09-28 13:12:10|1692||1692||1692||1692||115
1632834740000|2021-09-28 13:12:20|1692.5|1691.5|1692.5|1691.5|1692.5|1692|1692|1691.5|877
1632834750000|2021-09-28 13:12:30|1692||1692||1692||1692||0
1632834760000|2021-09-28 13:12:40|1692.5|1691|1692|1691.5|1692.5|1691.5|1692|1691|549
1632834780000|2021-09-28 13:13:00|1692.5|1692.5|1695|1693.5|1695|1693.5|1692.5|1692|2128
1632834790000|2021-09-28 13:13:10|1695.5|1694|1695.5|1694|1695.5|1694|1695.5|1694|530
1632834800000|2021-09-28 13:13:20|||||||||136
1632834810000|2021-09-28 13:13:30|1695|1693.5|1693|1691.5|1695|1693.5|1693|1691.5|1931
1632834820000|2021-09-28 13:13:40||1692||1692||1692||1691.5|0
1632834830000|2021-09-28 13:13:50|1692.5|1691.5|1693|1691.5|1693|1692|1692|1691.5|208
1632834840000|2021-09-28 13:14:00|1693.5|1692|1694|1693|1694|1693|1693.5|1691.5|1582
1632834850000|2021-09-28 13:14:10|1694.5|1693.5|1695.5|1693.5|1696|1694|1694.5|1693|1666
1632834860000|2021-09-28 13:14:20||1694||1693.5||1694||1693.5|1912
1632834870000|2021-09-28 13:14:30|||||||||15853
1632834890000|2021-09-28 13:14:50|||||||||140
1632834900000|2021-09-28 13:15:00||1694||1694||1694||1694|0
1632834930000|2021-09-28 13:15:30||1694.5||1694.5||1694.5||1694.5|0
1632834960000|2021-09-28 13:16:00|1695|1694|1693|1692|1695.5|1694|1693|1692|881
1632834970000|2021-09-28 13:16:10|1693.5|1692.5|1694.5|1693.5|1694.5|1693.5|1693.5|1692|663
1632835020000|2021-09-28 13:17:00|1694|1694|1693.5|1692.5|1695|1694|1693|1692|3026
1632835030000|2021-09-28 13:17:10|1694|1693|1693.5|1692.5|1694|1693.5|1693.5|1692.5|574
1632835060000|2021-09-28 13:17:40|||||||||8456
1632835080000|2021-09-28 13:18:00|1694|1693|1695.5|1695|1695.5|1695|1694|1693|1833
1632835090000|2021-09-28 13:18:10||1694.5||1694.5||1694.5||1694.5|29
1632835100000|2021-09-28 13:18:20|||||||||9
1632835110000|2021-09-28 13:18:30|1696|1695|1696|1695|1696|1695.5|1695|1694|2390
1632835140000|2021-09-28 13:19:00|1695.5|1694.5|1696|1695|1696|1695|1695.5|1694.5|286
1632835160000|2021-09-28 13:19:20|||||||||17932
1632835180000|2021-09-28 13:19:40|1695.5||1695.5||1695.5||1695.5||266
1632835190000|2021-09-28 13:19:50|||||||||159
1632835210000|2021-09-28 13:20:10|1696|1695.5|1696|1695|1696|1695.5|1695.5|1695|354
1632835220000|2021-09-28 13:20:20|1695.5|1694.5|1695|1694|1696|1694.5|1695|1694|1622
1632835230000|2021-09-28 13:20:30|1694.5|1693.5|1693.5|1692.5|1694.5|1694|1693.5|1692.5|2996
1632835240000|2021-09-28 13:20:40|1694|1693.5|1694|1693|1694|1693.5|1694|1693|497
1632835250000|2021-09-28 13:20:50|1694.5|1693.5|1696|1694.5|1696|1694.5|1694.5|1693.5|980
1632835260000|2021-09-28 13:21:00|1695.5||1696||1696||1695||126
1632835280000|2021-09-28 13:21:20|1695||1696||1696||1695||20
1632835290000|2021-09-28 13:21:30|1695||1696||1696||1695||19
1632835300000|2021-09-28 13:21:40|1695.5|1694|1695|1694|1695.5|1694.5|1694.5|1694|640
1632835330000|2021-09-28 13:22:10|1694.5|1693.5|1693.5|1693|1694.5|1693.5|1693.5|1692.5|166
1632835340000|2021-09-28 13:22:20||1692.5||1692||1692.5||1692|114
1632835350000|2021-09-28 13:22:30|1693|1691.5|1693|1691.5|1693|1691.5|1693|1691.5|0
1632835360000|2021-09-28 13:22:40|1693.5|1692|1694.5|1693.5|1694.5|1693.5|1693.5|1692|1041
1632835370000|2021-09-28 13:22:50|1694||1694||1694||1694||21
1632835430000|2021-09-28 13:23:50|1693.5|1693|1693.5|1692.5|1693.5|1693|1693.5|1692|255
1632835490000|2021-09-28 13:24:50|||||||||100
1632835500000|2021-09-28 13:25:00||1693||1693||1693||1693|0
1632835510000|2021-09-28 13:25:10|1693|1692.5|1693.5|1692.5|1693.5|1692.5|1693|1692.5|210
1632835520000|2021-09-28 13:25:20||1693||1692.5||1693||1692.5|289
1632835560000|2021-09-28 13:26:00|1693|1693|1692.5|1691.5|1693|1693|1692|1691.5|1206
1632835570000|2021-09-28 13:26:10||1692||1692||1692||1692|330
1632835620000|2021-09-28 13:27:00|1693|1692.5|1693.5|1692.5|1693.5|1693|1693|1692.5|2140
1632835640000|2021-09-28 13:27:20|1693|1692|1693|1692|1693.5|1692.5|1692.5|1692|913
1632835690000|2021-09-28 13:28:10|1692.5||1692.5||1692.5||1692.5||0
1632835750000|2021-09-28 13:29:10|1692|1691.5|1693|1692|1693|1692|1692|1691.5|2359
1632835760000|2021-09-28 13:29:20||1691.5||1692||1692||1691.5|0
1632835770000|2021-09-28 13:29:30|||||||||140
1632835800000|2021-09-28 13:30:00|1692.5|1691.5|1691|1690|1693|1692|1691|1689.5|1810
1632835810000|2021-09-28 13:30:10|1690.5|1689.5|1692|1691.5|1692.5|1691.5|1690|1689.5|4077
1632835820000|2021-09-28 13:30:20|1692.5|1692|1693.5|1692.5|1693.5|1693|1692.5|1692|823
1632835840000|2021-09-28 13:30:40|1693|1693|1693|1692|1693.5|1693|1692.5|1691.5|6099
1632835850000|2021-09-28 13:30:50|||||||||98
1632835860000|2021-09-28 13:31:00|1693.5|1692.5|1693|1692|1693.5|1692.5|1692.5|1692|984
1632835870000|2021-09-28 13:31:10|1692.5|1691.5|1692.5|1691.5|1693|1692.5|1692.5|1691.5|873
1632835880000|2021-09-28 13:31:20|1692|1691|1692.5|1691|1692.5|1691.5|1691|1690.5|2150
1632835890000|2021-09-28 13:31:30|1693|1692|1694|1693|1694.5|1694|1693|1691|4573
1632835900000|2021-09-28 13:31:40|1694.5|1693.5|1694|1693|1694.5|1693.5|1694|1692.5|264
1632835910000|2021-09-28 13:31:50|1693.5|1692.5|1694|1693|1694|1693|1693.5|1692.5|240
1632835940000|2021-09-28 13:32:20|1694.5|1693.5|1696.5|1696|1697|1696.5|1694.5|1693.5|6688
1632835950000|2021-09-28 13:32:30|1696|1695.5|1696|1694.5|1696|1695.5|1695.5|1694.5|125
1632835960000|2021-09-28 13:32:40|1695.5|1694|1695.5|1694.5|1695.5|1694.5|1694.5|1694|671
1632835970000|2021-09-28 13:32:50|||||||||586
1632836000000|2021-09-28 13:33:20|1695|1694|1695|1693.5|1695|1694|1695|1693.5|331
1632836020000|2021-09-28 13:33:40|1694.5|1694|1694|1693|1694.5|1694|1694|1693|341
1632836030000|2021-09-28 13:33:50|||||||||125
1632836040000|2021-09-28 13:34:00|1694.5|1693.5|1694.5|1693.5|1695|1694|1694.5|1693.5|1708
1632836050000|2021-09-28 13:34:10|1695|1694|1696.5|1695|1697|1695.5|1695|1694|495
1632836060000|2021-09-28 13:34:20|1696|1694.5|1697|1695.5|1697|1695.5|1694.5|1693.5|2913
1632836090000|2021-09-28 13:34:50|1696.5||1696.5||1696.5||1696.5||0
1632836120000|2021-09-28 13:35:20|||||||||1310
1632836130000|2021-09-28 13:35:30|1696|1695|1695|1694|1696|1695.5|1695|1694|1063
1632836140000|2021-09-28 13:35:40|||||||||137
1632836150000|2021-09-28 13:35:50|1694.5|1693.5|1695.5|1694.5|1695.5|1694.5|1693|1692.5|5113
1632836160000|2021-09-28 13:36:00|1696|1695|1695.5|1694.5|1696|1695.5|1695.5|1694.5|2027
1632836170000|2021-09-28 13:36:10|1695|1694|1695|1693.5|1695.5|1694|1695|1693.5|324
1632836180000|2021-09-28 13:36:20|1695.5|1694|1695.5|1695|1695.5|1695|1695.5|1694|496
1632836210000|2021-09-28 13:36:50|1695|1694.5|1695.5|1694.5|1695.5|1695|1695|1694.5|613
1632836220000|2021-09-28 13:37:00|1695||1695.5||1695.5||1695||477
1632836230000|2021-09-28 13:37:10|1696|1695|1696|1695.5|1696|1695.5|1696|1695|846
1632836240000|2021-09-28 13:37:20||1695||1695.5||1695.5||1695|121
1632836250000|2021-09-28 13:37:30|||||||||187
1632836260000|2021-09-28 13:37:40|1696.5|1696|1696.5|1696|1696.5|1696|1696|1696|119
1632836270000|2021-09-28 13:37:50|1697|1696.5|1697.5|1696.5|1697.5|1696.5|1696.5|1696|2011
1632836280000|2021-09-28 13:38:00|||||||||349
1632836300000|2021-09-28 13:38:20|1697||1697||1697||1697||11
1632836310000|2021-09-28 13:38:30|||||||||25
1632836340000|2021-09-28 13:39:00|1696.5|1696|1695|1694|1696.5|1696|1695|1693.5|1720
1632836360000|2021-09-28 13:39:20|1694.5|1693.5|1694|1693|1694.5|1694|1693.5|1692.5|403
1632836370000|2021-09-28 13:39:30|1693.5|1692.5|1693.5|1692|1694|1692.5|1693.5|1692|0
1632836390000|2021-09-28 13:39:50|1693|1691.5|1693|1691.5|1693|1691.5|1692.5|1691|0
1632836400000|2021-09-28 13:40:00|1692.5|1691|1690.5|1690|1692.5|1691|1690|1689.5|1948
1632836410000|2021-09-28 13:40:10|1691|1690.5|1691.5|1691|1691.5|1691|1691|1690|1276
1632836420000|2021-09-28 13:40:20|1692|1690.5|1692|1691|1692.5|1691.5|1692|1690.5|1268
1632836430000|2021-09-28 13:40:30|1691.5||1691.5||1691.5||1691.5||17
1632836470000|2021-09-28 13:41:10||1690.5||1691||1691||1690.5|233
1632836490000|2021-09-28 13:41:30|||||||||590
1632836500000|2021-09-28 13:41:40|1692|1691.5|1692.5|1692|1693|1692|1692|1691.5|1397
1632836510000|2021-09-28 13:41:50|1693|1692.5|1693|1692|1693.5|1692.5|1693|1692|223
1632836530000|2021-09-28 13:42:10|1692.5|1691.5|1691.5|1691|1693|1691.5|1691.5|1691|1717
1632836560000|2021-09-28 13:42:40||1690.5||1691||1691||1690.5|143
1632836570000|2021-09-28 13:42:50|1691|1690.5|1690.5|1688.5|1691.5|1691|1690|1688.5|400
1632836580000|2021-09-28 13:43:00|1690||1689.5||1690||1689.5||0
1632836590000|2021-09-28 13:43:10|1689|1688|1688.5|1687.5|1689|1688.5|1688.5|1687.5|141
1632836620000|2021-09-28 13:43:40|1688|1687|1687.5|1686|1688.5|1687|1686|1685.5|1612
1632836630000|2021-09-28 13:43:50|1687||1687||1687||1687||1017
1632836640000|2021-09-28 13:44:00|1686.5|1685.5|1686.5|1686|1686.5|1686|1686.5|1685|293
1632836670000|2021-09-28 13:44:30||1685.5||1685.5||1685.5||1685.5|25
1632836690000|2021-09-28 13:44:50|1686|1685|1686|1685|1686|1685|1686|1684.5|895
1632836700000|2021-09-28 13:45:00|1686.5|1685.5|1686.5|1686|1686.5|1686|1686.5|1685.5|937
1632836730000|2021-09-28 13:45:30|1687|1686.5|1687|1686|1687|1686.5|1687|1686|1118
1632836740000|2021-09-28 13:45:40|||||||||294
1632836760000|2021-09-28 13:46:00|1686.5|1686.5|1687|1686.5|1687|1686.5|1686.5|1686.5|0
1632836770000|2021-09-28 13:46:10||1686||1686.5||1686.5||1686|382
1632836780000|2021-09-28 13:46:20|1686.5|1686|1686.5|1686|1687|1686.5|1686.5|1686|553
1632836790000|2021-09-28 13:46:30|1686|1685.5|1686|1685.5|1686|1686|1686|1685.5|293
1632836800000|2021-09-28 13:46:40|||||||||199
1632836810000|2021-09-28 13:46:50|1685.5|1685|1684.5|1683.5|1685.5|1685|1684.5|1683.5|514
1632836820000|2021-09-28 13:47:00|1684||1684||1684||1684||0
1632836830000|2021-09-28 13:47:10||1683||1683||1683||1683|298
1632836840000|2021-09-28 13:47:20|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1682.5|1682|1302
1632836850000|2021-09-28 13:47:30|||||||||17
1632836860000|2021-09-28 13:47:40|1684|1683|1684|1683|1684|1683.5|1684|1682.5|1718
1632836870000|2021-09-28 13:47:50|1684.5|1683.5|1686.5|1685.5|1686.5|1685.5|1684.5|1683.5|2992
1632836880000|2021-09-28 13:48:00|1687|1686|1687|1685.5|1687|1686|1687|1685.5|613
1632836890000|2021-09-28 13:48:10|1686.5||1686.5||1687||1686.5||26
1632836900000|2021-09-28 13:48:20|1686|1685|1686|1685|1686.5|1685.5|1686|1685|1174
1632836910000|2021-09-28 13:48:30||1685.5||1685||1685.5||1685|285
1632836920000|2021-09-28 13:48:40|||||||||40
1632836930000|2021-09-28 13:48:50|1685.5|1684.5|1686|1685|1686|1685|1685|1684|2202
1632836940000|2021-09-28 13:49:00|1685.5|1685.5|1685|1684|1685.5|1685.5|1685|1684|1274
1632836950000|2021-09-28 13:49:10|1684.5|1683.5|1687|1686|1687|1686|1684|1683|2685
1632836960000|2021-09-28 13:49:20|||||||||20
1632836970000|2021-09-28 13:49:30|||||||||45
1632836990000|2021-09-28 13:49:50|1686.5|1685.5|1686.5|1685.5|1687|1686|1686|1685|981
1632837000000|2021-09-28 13:50:00|1686|1685|1686.5|1685.5|1686.5|1685.5|1685.5|1684.5|2479
1632837050000|2021-09-28 13:50:50|1686|1685|1686|1685.5|1686.5|1685.5|1685.5|1685|1042
1632837060000|2021-09-28 13:51:00|1685.5|1685|1685.5|1684.5|1686|1685|1685|1684.5|1660
1632837070000|2021-09-28 13:51:10|1685|1684|1685.5|1685|1685.5|1685|1685|1683.5|368
1632837080000|2021-09-28 13:51:20|1686||1686||1686||1685.5||889
1632837090000|2021-09-28 13:51:30|||||||||449
1632837120000|2021-09-28 13:52:00|||||||||387
1632837180000|2021-09-28 13:53:00|1686.5|1685.5|1688.5|1687.5|1688.5|1687.5|1686|1685.5|3705
1632837190000|2021-09-28 13:53:10|1689|1688|1690|1688.5|1690.5|1689|1689|1688|1614
1632837200000|2021-09-28 13:53:20|1689.5|1688|1689.5|1688.5|1689.5|1688.5|1688.5|1688|633
1632837220000|2021-09-28 13:53:40|1689||1689||1689.5||1689||694
1632837240000|2021-09-28 13:54:00|1689.5||1689.5||1689.5||1689.5||675
1632837290000|2021-09-28 13:54:50|1689|1688|1688.5|1687.5|1689|1688.5|1688.5|1687.5|839
1632837300000|2021-09-28 13:55:00|1688|1688|1689.5|1688|1689.5|1689|1688|1687.5|1598
1632837330000|2021-09-28 13:55:30|1689||1689||1689||1689||1
1632837340000|2021-09-28 13:55:40|1688.5||1688.5||1688.5||1688.5||184
1632837370000|2021-09-28 13:56:10|1689|1688.5|1691|1690|1691|1690|1689|1688.5|2255
1632837380000|2021-09-28 13:56:20|1691.5|1690.5|1692|1691|1692|1691|1691|1690.5|852
1632837390000|2021-09-28 13:56:30|||||||||226
1632837400000|2021-09-28 13:56:40|||||||||1
1632837410000|2021-09-28 13:56:50|1692.5|1691.5|1692.5|1691.5|1692.5|1691.5|1692|1691.5|731
1632837420000|2021-09-28 13:57:00|1693.5|1692|1696.5|1695|1697|1695|1693.5|1691.5|8738
1632837430000|2021-09-28 13:57:10|1696|1694.5|1694.5|1693.5|1696|1695|1694.5|1693.5|1442
1632837440000|2021-09-28 13:57:20|1695.5|1694|1696|1694.5|1696.5|1695|1695.5|1694|636
1632837450000|2021-09-28 13:57:30|1695.5||1695.5||1695.5||1695.5||0
1632837460000|2021-09-28 13:57:40|||||||||541
1632837490000|2021-09-28 13:58:10|1695|1693.5|1693.5|1692.5|1695|1694.5|1693.5|1692.5|1226
1632837500000|2021-09-28 13:58:20|1694|1693|1695|1694|1695|1694|1694|1693|1616
1632837510000|2021-09-28 13:58:30|1694.5|1693.5|1694.5|1694|1694.5|1694|1694|1693.5|680
1632837520000|2021-09-28 13:58:40|1695||1695||1695||1695||334
1632837560000|2021-09-28 13:59:20|1694.5||1694.5||1694.5||1694.5||0
1632837580000|2021-09-28 13:59:40|||||||||200
1632837590000|2021-09-28 13:59:50|1694|1693.5|1694|1693.5|1694.5|1693.5|1694|1693.5|430
1632837600000|2021-09-28 14:00:00|1693.5|1693|1693.5|1692|1694|1693.5|1693|1692|1092
1632837610000|2021-09-28 14:00:10|1693||1693||1693||1693||0
1632837620000|2021-09-28 14:00:20|||||||||616
1632837640000|2021-09-28 14:00:40|1693.5|1692.5|1694.5|1693|1694.5|1693.5|1693.5|1692|1707
1632837660000|2021-09-28 14:01:00|1694||1694||1694||1694||0
1632837670000|2021-09-28 14:01:10|1694.5|1693.5|1695.5|1694.5|1695.5|1695|1694.5|1693|1035
1632837710000|2021-09-28 14:01:50|1695|1694|1694|1693|1695|1694|1694|1693|1783
1632837720000|2021-09-28 14:02:00|1694.5|1693.5|1695|1694|1695|1694.5|1694.5|1693.5|1463
1632837730000|2021-09-28 14:02:10|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|1695|1694|108
1632837760000|2021-09-28 14:02:40|1695||1695||1695.5||1695||0
1632837770000|2021-09-28 14:02:50|1694.5|1694|1694.5|1693|1695|1694|1694.5|1693|2441
1632837780000|2021-09-28 14:03:00|||||||||1179
1632837790000|2021-09-28 14:03:10|1694|1693.5|1697|1696|1697|1696|1693.5|1693.5|4207
1632837800000|2021-09-28 14:03:20|1696.5|1695.5|1696|1695.5|1696.5|1695.5|1695.5|1694|587
1632837810000|2021-09-28 14:03:30|1695.5|1695|1695|1694|1696|1695.5|1694.5|1693.5|1643
1632837840000|2021-09-28 14:04:00|1695.5|1694.5|1696.5|1695|1696.5|1695.5|1695.5|1694|565
1632837850000|2021-09-28 14:04:10|1697|1695.5|1697|1696|1697|1696|1696.5|1695.5|343
1632837860000|2021-09-28 14:04:20|1697.5|1696.5|1698.5|1697|1699.5|1698|1697.5|1696|574
1632837880000|2021-09-28 14:04:40|1698|1696|1697|1696|1698|1696|1697|1695.5|497
1632837890000|2021-09-28 14:04:50|1696.5||1697||1697||1696.5||292
1632837900000|2021-09-28 14:05:00|1697.5|1696.5|1696.5|1695.5|1697.5|1697|1696.5|1695.5|1063
1632837920000|2021-09-28 14:05:20|1696|1695|1696|1695|1696|1695|1696|1694.5|223
1632837950000|2021-09-28 14:05:50|1695.5|1694.5|1696.5|1695.5|1696.5|1695.5|1695.5|1694.5|3512
1632837960000|2021-09-28 14:06:00|1696|1695|1696|1695|1696|1695.5|1696|1695|1669
1632837970000|2021-09-28 14:06:10|1695.5|1694.5|1695|1694|1696|1695|1695|1694|1467
1632837980000|2021-09-28 14:06:20|1694.5|1693.5|1694|1692.5|1694.5|1693.5|1694|1692.5|91
1632837990000|2021-09-28 14:06:30|1693.5||1693.5||1693.5||1693.5||0
1632838000000|2021-09-28 14:06:40|1694|1693|1695.5|1694|1695.5|1694|1693.5|1692.5|1947
1632838010000|2021-09-28 14:06:50|1695|1693.5|1695|1694|1695|1694|1695|1693|0
1632838030000|2021-09-28 14:07:10|1695.5|1694.5|1696.5|1695|1696.5|1695|1695|1694.5|2189
1632838040000|2021-09-28 14:07:20|1696||1696||1696||1696||0
1632838100000|2021-09-28 14:08:20|1695.5|1694.5|1694.5|1693.5|1696|1694.5|1693.5|1692.5|3371
1632838130000|2021-09-28 14:08:50|1694|1693|1694|1693|1694|1693.5|1694|1693|1013
1632838140000|2021-09-28 14:09:00|1694.5|1693.5|1695|1694|1695|1694.5|1694.5|1693|2523
1632838200000|2021-09-28 14:10:00|1694.5|1693.5|1695|1694|1695|1694|1694.5|1693|842
1632838210000|2021-09-28 14:10:10|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|443
1632838250000|2021-09-28 14:10:50|1694|1693|1693|1691.5|1694.5|1693.5|1692.5|1691|2220
1632838260000|2021-09-28 14:11:00|1693.5|1692|1694.5|1693.5|1694.5|1693.5|1693.5|1691.5|1736
1632838270000|2021-09-28 14:11:10|1695||1694.5||1695||1694.5||0
1632838310000|2021-09-28 14:11:50|1694|1693|1694|1693|1694|1693.5|1693.5|1692|2180
1632838330000|2021-09-28 14:12:10|1693.5|1692.5|1693.5|1692.5|1693.5|1692.5|1693.5|1692.5|108
1632838340000|2021-09-28 14:12:20|1694|1693|1694|1693|1694|1693|1694|1693|387
1632838350000|2021-09-28 14:12:30||1693.5||1693||1693.5||1693|476
1632838360000|2021-09-28 14:12:40|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|219
1632838370000|2021-09-28 14:12:50|1694|1693|1694|1693|1694.5|1693.5|1693.5|1693|1002
1632838380000|2021-09-28 14:13:00|1694.5|1693.5|1694.5|1693.5|1695|1693.5|1694|1693|699
1632838390000|2021-09-28 14:13:10|1694|1693|1694|1693|1694|1693|1694|1693|0
1632838400000|2021-09-28 14:13:20|1693.5|1692.5|1693|1691.5|1694|1693|1693|1691.5|948
1632838410000|2021-09-28 14:13:30|1692.5|1691|1692|1691|1693|1691.5|1692|1691|494
1632838430000|2021-09-28 14:13:50|||||||||100
1632838440000|2021-09-28 14:14:00|1691.5|1690.5|1692|1691|1692|1691|1691|1690|1651
1632838460000|2021-09-28 14:14:20|1691.5|1690.5|1689.5|1688|1692|1691|1689.5|1688|8555
1632838470000|2021-09-28 14:14:30|1690.5|1688.5|1691|1689.5|1691|1689.5|1690.5|1688.5|962
1632838490000|2021-09-28 14:14:50|1690.5|1689|1689|1687.5|1690.5|1689.5|1689|1687.5|61557
1632838500000|2021-09-28 14:15:00|1688.5||1688.5||1688.5||1688.5||419
1632838510000|2021-09-28 14:15:10|1688|1687|1688.5|1688|1689|1688|1687.5|1685.5|5546
1632838520000|2021-09-28 14:15:20|1688|1687.5|1688|1687|1688|1687.5|1688|1687|259
1632838530000|2021-09-28 14:15:30|1688.5|1687.5|1689|1687.5|1689|1688|1688|1687|2212
1632838540000|2021-09-28 14:15:40|1688.5|1688|1688.5|1687.5|1689.5|1688.5|1688.5|1687.5|1812
1632838550000|2021-09-28 14:15:50|1689|1688|1689|1688.5|1689|1688.5|1688.5|1688|7881
1632838560000|2021-09-28 14:16:00|1688.5|1688|1688.5|1687.5|1688.5|1688|1688.5|1687.5|3513
1632838570000|2021-09-28 14:16:10|1689||1688.5||1689||1688.5||0
1632838580000|2021-09-28 14:16:20||1688||1688||1688||1688|0
1632838590000|2021-09-28 14:16:30|1687.5|1687.5|1687.5|1686.5|1688|1687.5|1687.5|1685.5|1386
1632838600000|2021-09-28 14:16:40|1687|1686|1687|1686|1687|1686|1687|1686|481
1632838610000|2021-09-28 14:16:50|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|473
1632838630000|2021-09-28 14:17:10|1686|1685|1685|1684|1686.5|1685|1685|1684|919
1632838640000|2021-09-28 14:17:20|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|187
1632838680000|2021-09-28 14:18:00|||||||||200
1632838690000|2021-09-28 14:18:10|||||||||462
1632838700000|2021-09-28 14:18:20|||||||||2344
1632838710000|2021-09-28 14:18:30|||||||||35
1632838720000|2021-09-28 14:18:40|1685|1684|1685.5|1684|1685.5|1684.5|1684.5|1684|2342
1632838730000|2021-09-28 14:18:50|1684.5|1684.5|1684.5|1684|1685.5|1684.5|1684.5|1684|218
1632838760000|2021-09-28 14:19:20|1684|1683.5|1683.5|1682.5|1684|1683.5|1683.5|1682.5|1452
1632838770000|2021-09-28 14:19:30|||||||||699
1632838780000|2021-09-28 14:19:40|||||||||294
1632838790000|2021-09-28 14:19:50|1683|1683|1685|1684|1685.5|1684.5|1683|1682.5|2463
1632838810000|2021-09-28 14:20:10|1684.5||1685||1685||1684.5||0
1632838830000|2021-09-28 14:20:30|||||||||149
1632838840000|2021-09-28 14:20:40|||||||||120
1632838850000|2021-09-28 14:20:50|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|384
1632838900000|2021-09-28 14:21:40|||||||||149
1632838910000|2021-09-28 14:21:50|||||||||1000
1632838920000|2021-09-28 14:22:00|1685|1684|1688.5|1687|1688.5|1687|1685|1683.5|4563
1632838930000|2021-09-28 14:22:10|1688||1688.5||1688.5||1688||0
1632838940000|2021-09-28 14:22:20|1688||1688.5||1688.5||1687.5||191
1632838960000|2021-09-28 14:22:40||1687.5||1687.5||1687.5||1687.5|0
1632838990000|2021-09-28 14:23:10|1689|1688|1689|1688|1690|1688.5|1688.5|1687.5|2571
1632839000000|2021-09-28 14:23:20|1688.5|1687.5|1690.5|1689|1690.5|1689|1688|1687.5|3446
1632839030000|2021-09-28 14:23:50|||||||||518
1632839080000|2021-09-28 14:24:40||1689.5||1689.5||1689.5||1689.5|0
1632839090000|2021-09-28 14:24:50|1690|1689|1688|1687|1690|1689|1687.5|1686|7725
1632839100000|2021-09-28 14:25:00|1688.5|1687.5|1689.5|1688.5|1690|1688.5|1688.5|1687|2130
1632839130000|2021-09-28 14:25:30|1689||1689||1689.5||1689||0
1632839140000|2021-09-28 14:25:40|1688.5|1688|1687.5|1686.5|1688.5|1688|1687.5|1686.5|720
1632839160000|2021-09-28 14:26:00|1688|1687|1688.5|1687.5|1688.5|1687.5|1688|1686.5|983
1632839190000|2021-09-28 14:26:30|1688|1687|1688.5|1687|1688.5|1687|1688|1687|161
1632839200000|2021-09-28 14:26:40|1688||1688||1688||1688||0
1632839230000|2021-09-28 14:27:10|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|924
1632839260000|2021-09-28 14:27:40|1689|1688|1688.5|1687.5|1689.5|1688.5|1688.5|1687.5|5906
1632839270000|2021-09-28 14:27:50|1689|1688|1689.5|1688|1689.5|1688.5|1688.5|1687.5|52
1632839290000|2021-09-28 14:28:10|1689|1687.5|1688|1687|1689|1687.5|1688|1687|476
1632839310000|2021-09-28 14:28:30|1688.5|1687.5|1689|1688|1689|1688.5|1688.5|1687.5|1396
1632839320000|2021-09-28 14:28:40|1688.5|1687.5|1688|1687|1688.5|1687.5|1688|1687|1281
1632839330000|2021-09-28 14:28:50|||||||||269
1632839340000|2021-09-28 14:29:00|1687.5|1687.5|1688.5|1687.5|1688.5|1688|1687.5|1687|1446
1632839380000|2021-09-28 14:29:40|1689|1688|1689.5|1689|1689.5|1689|1689|1688|2002
1632839390000|2021-09-28 14:29:50||1688.5||1688.5||1688.5||1688.5|720
1632839400000|2021-09-28 14:30:00|1689|1688|1688|1687|1689.5|1688|1687.5|1687|993
1632839430000|2021-09-28 14:30:30|1687.5|1687.5|1689|1687.5|1689.5|1688.5|1687.5|1687|2131
1632839440000|2021-09-28 14:30:40||1688||1688||1688||1688|33
1632839490000|2021-09-28 14:31:30|1688.5|1687.5|1686.5|1686|1688.5|1688|1686.5|1686|3524
1632839500000|2021-09-28 14:31:40|1686|1685.5|1687|1686|1687|1686|1686|1685.5|431
1632839540000|2021-09-28 14:32:20|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|124
1632839550000|2021-09-28 14:32:30|1686||1686||1686||1686||0
1632839570000|2021-09-28 14:32:50|1686.5|1686|1687|1686|1687|1686|1686.5|1685.5|1290
1632839590000|2021-09-28 14:33:10|1687.5|1686.5|1687|1686|1687.5|1686.5|1687|1686|948
1632839600000|2021-09-28 14:33:20|1687.5|1686.5|1688|1686.5|1688|1686.5|1687.5|1686.5|559
1632839610000|2021-09-28 14:33:30|||||||||112
1632839620000|2021-09-28 14:33:40||1687||1687||1687||1687|0
1632839630000|2021-09-28 14:33:50|1688.5|1687.5|1688.5|1688|1688.5|1688|1688|1687.5|2249
1632839640000|2021-09-28 14:34:00|1689||1689||1689||1688.5||868
1632839650000|2021-09-28 14:34:10|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1215
1632839660000|2021-09-28 14:34:20|1688|1687|1688|1687|1688|1687|1688|1687|546
1632839680000|2021-09-28 14:34:40|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|661
1632839690000|2021-09-28 14:34:50|1688|1688|1689.5|1688|1689.5|1688.5|1688|1687.5|1649
1632839700000|2021-09-28 14:35:00|1689|1688.5|1689|1688|1689.5|1688.5|1688.5|1688|1533
1632839720000|2021-09-28 14:35:20|1688.5|1688.5|1688.5|1688|1689|1688.5|1688|1687.5|2109
1632839730000|2021-09-28 14:35:30||1687.5||1687.5||1687.5||1687.5|26
1632839740000|2021-09-28 14:35:40|||||||||40
1632839750000|2021-09-28 14:35:50|1689|1688|1689|1688|1689|1688.5|1688.5|1688|1724
1632839760000|2021-09-28 14:36:00|1688.5|1688.5|1689|1688|1689|1688.5|1688.5|1688|2653
1632839780000|2021-09-28 14:36:20||1687.5||1688||1688||1687.5|0
1632839790000|2021-09-28 14:36:30|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|0
1632839800000|2021-09-28 14:36:40||1688||1688||1688||1688|0
1632839810000|2021-09-28 14:36:50|1689|1688.5|1689|1688.5|1689|1688.5|1689|1688|2516
1632839820000|2021-09-28 14:37:00||1688||1688||1688||1688|581
1632839830000|2021-09-28 14:37:10|1688.5||1688.5||1688.5||1688.5||586
1632839850000|2021-09-28 14:37:30|1688|1687.5|1688.5|1687.5|1688.5|1688|1688|1687.5|963
1632839860000|2021-09-28 14:37:40|1689|1688|1689|1688|1689.5|1688.5|1688.5|1688|1857
1632839870000|2021-09-28 14:37:50|1688.5|1688.5|1689|1688.5|1689.5|1688.5|1688.5|1688.5|312
1632839880000|2021-09-28 14:38:00|1689.5||1689||1689.5||1689||214
1632839890000|2021-09-28 14:38:10|1689.5|1688|1689|1688|1689.5|1688|1689|1688|1673
1632839920000|2021-09-28 14:38:40|1688.5||1688.5||1688.5||1688.5||217
1632839940000|2021-09-28 14:39:00|1689|1688.5|1689|1688.5|1689|1688.5|1689|1688.5|867
1632839950000|2021-09-28 14:39:10||1688||1688||1688||1688|149
1632839970000|2021-09-28 14:39:30|1689.5|1688.5|1689.5|1688.5|1689.5|1689|1689.5|1688.5|998
1632840010000|2021-09-28 14:40:10|1689|1688|1688|1687.5|1689.5|1688|1688|1687.5|2744
1632840040000|2021-09-28 14:40:40|1687.5|1687|1687.5|1687|1687.5|1687.5|1687.5|1687|1059
1632840060000|2021-09-28 14:41:00|1688||1687.5||1688||1687.5||1104
1632840080000|2021-09-28 14:41:20|||||||||76
1632840090000|2021-09-28 14:41:30|1687|1686.5|1687|1686.5|1687.5|1686.5|1687|1686.5|2005
1632840100000|2021-09-28 14:41:40|1686.5|1686|1686.5|1685.5|1686.5|1686|1686.5|1685.5|439
1632840140000|2021-09-28 14:42:20||1686||1686||1686||1686|283
1632840150000|2021-09-28 14:42:30|||||||||183
1632840160000|2021-09-28 14:42:40|||||||||183
1632840170000|2021-09-28 14:42:50|1686|1685.5|1685.5|1685|1686|1685.5|1685.5|1685|886
1632840180000|2021-09-28 14:43:00|1685|1684.5|1685|1684.5|1685.5|1685|1685|1684.5|1361
1632840190000|2021-09-28 14:43:10|||||||||353
1632840230000|2021-09-28 14:43:50||1684||1684||1684||1684|273
1632840240000|2021-09-28 14:44:00|1684.5|1683.5|1683.5|1683|1684.5|1683.5|1683.5|1683|743
1632840250000|2021-09-28 14:44:10|1683|1682.5|1683|1682.5|1683|1682.5|1683|1682.5|309
1632840260000|2021-09-28 14:44:20|||||||||422
1632840290000|2021-09-28 14:44:50|1682.5|1682|1682.5|1682|1682.5|1682|1682.5|1682|784
1632840300000|2021-09-28 14:45:00|1682|1681.5|1682|1681.5|1682.5|1681.5|1682|1681.5|1004
1632840310000|2021-09-28 14:45:10|1682.5|1682|1685|1684.5|1685|1684.5|1682.5|1681.5|5067
1632840320000|2021-09-28 14:45:20|1685.5|1685|1685.5|1684.5|1685.5|1685|1685.5|1684.5|369
1632840340000|2021-09-28 14:45:40|1685|1684|1685|1684|1685|1684|1684.5|1684|2222
1632840360000|2021-09-28 14:46:00|1684.5||1684.5||1685||1684.5||49
1632840370000|2021-09-28 14:46:10|1685|1684.5|1685.5|1684.5|1685.5|1685|1685|1684.5|1141
1632840430000|2021-09-28 14:47:10|||||||||294
1632840470000|2021-09-28 14:47:50|||||||||125
1632840480000|2021-09-28 14:48:00|1686|1685|1686.5|1686|1686.5|1686|1685.5|1684.5|3062
1632840490000|2021-09-28 14:48:10|1687||1687||1687||1687||207
1632840550000|2021-09-28 14:49:10||1686.5||1686.5||1686.5||1686.5|0
1632840560000|2021-09-28 14:49:20|1687.5|1687|1688.5|1688|1689|1688|1687|1687|3175
1632840570000|2021-09-28 14:49:30|||||||||81
1632840580000|2021-09-28 14:49:40|1688|1687.5|1688|1687.5|1688.5|1688|1688|1687.5|1399
1632840590000|2021-09-28 14:49:50|1687.5|1687|1687|1686|1687.5|1687|1687|1686|785
1632840600000|2021-09-28 14:50:00|1687.5|1686.5|1687|1686.5|1688.5|1688|1687|1686.5|2752
1632840620000|2021-09-28 14:50:20|1687.5||1687.5||1687.5||1687.5||823
1632840630000|2021-09-28 14:50:30|||||||||200
1632840660000|2021-09-28 14:51:00|||||||||205
1632840670000|2021-09-28 14:51:10|||||||||368
1632840680000|2021-09-28 14:51:20|1688|1687|1689.5|1688|1689.5|1688.5|1688|1686.5|1795
1632840690000|2021-09-28 14:51:30|||||||||13
1632840700000|2021-09-28 14:51:40|||||||||102614
1632840710000|2021-09-28 14:51:50|1689||1689||1689||1689||0
1632840720000|2021-09-28 14:52:00|1688.5|1687.5|1688|1687|1689|1687.5|1687.5|1687|1403
1632840750000|2021-09-28 14:52:30|1687.5|1687.5|1689|1687.5|1689|1688|1687.5|1687.5|915
1632840760000|2021-09-28 14:52:40|||||||||102614
1632840770000|2021-09-28 14:52:50||1688||1687.5||1688||1687.5|0
1632840790000|2021-09-28 14:53:10||1688||1688||1688||1687.5|0
1632840810000|2021-09-28 14:53:30|1688.5|1688.5|1688.5|1688|1689|1688.5|1688.5|1687.5|1729
1632840820000|2021-09-28 14:53:40|1689|1688.5|1688.5|1688|1689|1688.5|1688.5|1688|1408
1632840830000|2021-09-28 14:53:50|1689||1688.5||1689||1688.5||336
1632840840000|2021-09-28 14:54:00|||||||||578
1632840850000|2021-09-28 14:54:10|1688|1687.5|1688.5|1687.5|1688.5|1688|1688|1687.5|981
1632840860000|2021-09-28 14:54:20|||||||||149
1632840870000|2021-09-28 14:54:30|1688|1688|1688|1687.5|1688|1688|1688|1687.5|3079
1632840880000|2021-09-28 14:54:40|||||||||149
1632840890000|2021-09-28 14:54:50|1687.5|1687|1687.5|1686.5|1687.5|1687|1687.5|1686.5|221
1632840900000|2021-09-28 14:55:00|1688|1687|1689|1688|1689|1688|1688|1687|2595
1632840950000|2021-09-28 14:55:50|||||||||149
1632840960000|2021-09-28 14:56:00|||||||||134
1632840970000|2021-09-28 14:56:10|1688.5|1688.5|1687.5|1687|1688.5|1688.5|1687.5|1687|4840
1632841000000|2021-09-28 14:56:40|1687|1686.5|1687.5|1687|1687.5|1687|1687|1686.5|1427
1632841010000|2021-09-28 14:56:50|1688|1687.5|1688|1687|1688|1687.5|1687.5|1687|1119
1632841020000|2021-09-28 14:57:00|||||||||5
1632841080000|2021-09-28 14:58:00|1688.5|1687.5|1689|1688|1689.5|1688|1688.5|1687|2338
1632841100000|2021-09-28 14:58:20|1688.5|1687.5|1688|1687|1689|1687.5|1688|1687|1374
1632841140000|2021-09-28 14:59:00|1688.5|1687.5|1689|1688|1689|1688|1688|1687.5|1217
1632841150000|2021-09-28 14:59:10||1688.5||1688||1688.5||1688|948
1632841160000|2021-09-28 14:59:20|1688.5||1688.5||1688.5||1688.5||115
1632841170000|2021-09-28 14:59:30|1689||1688.5||1689||1688.5||716
1632841190000|2021-09-28 14:59:50|1688|1687.5|1688|1687.5|1688|1687.5|1688|1687.5|684
1632841200000|2021-09-28 15:00:00|1688.5|1688|1688.5|1688|1688.5|1688|1688|1687.5|2621
1632841210000|2021-09-28 15:00:10||1687.5||1687.5||1687.5||1687.5|316
1632841220000|2021-09-28 15:00:20|1688|1687|1688|1687|1688|1687|1688|1687|470
1632841250000|2021-09-28 15:00:50|||||||||200
1632841290000|2021-09-28 15:01:30|||||||||117
1632841300000|2021-09-28 15:01:40|1687.5||1687.5||1687.5||1687.5||228
1632841320000|2021-09-28 15:02:00|||||||||30
1632841370000|2021-09-28 15:02:50|1687|1686.5|1687|1686.5|1687|1686.5|1687|1686.5|2558
1632841380000|2021-09-28 15:03:00|1687.5|1687|1687.5|1687|1688|1687.5|1687.5|1687|3199
1632841390000|2021-09-28 15:03:10|1688|1687.5|1688.5|1687.5|1688.5|1687.5|1688|1687.5|3319
1632841420000|2021-09-28 15:03:40|||||||||150
1632841440000|2021-09-28 15:04:00|||||||||175
1632841480000|2021-09-28 15:04:40|||||||||48
1632841500000|2021-09-28 15:05:00|||||||||692
1632841510000|2021-09-28 15:05:10|1688||1688||1688.5||1688||0
1632841540000|2021-09-28 15:05:40|||||||||165
1632841560000|2021-09-28 15:06:00|1687.5|1687|1687.5|1687|1687.5|1687|1687|1686.5|5099
1632841570000|2021-09-28 15:06:10|1688||1688||1688||1687.5||838
1632841580000|2021-09-28 15:06:20|||||||||110
1632841590000|2021-09-28 15:06:30||1687.5||1687||1687.5||1687|300
1632841600000|2021-09-28 15:06:40|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688|1687|3266
1632841680000|2021-09-28 15:08:00|1688|1688|1687.5|1687|1688|1688|1687.5|1687|4610
1632841690000|2021-09-28 15:08:10|1687|1686.5|1687.5|1686.5|1687.5|1687|1687|1686.5|2106
1632841730000|2021-09-28 15:08:50|1687|1687|1687|1686.5|1687.5|1687|1687|1686.5|697
1632841740000|2021-09-28 15:09:00|1687.5|1687|1688.5|1687.5|1689|1688|1687.5|1686.5|3571
1632841750000|2021-09-28 15:09:10|1689|1688|1688.5|1687.5|1689|1688|1688.5|1687.5|171
1632841760000|2021-09-28 15:09:20|||||||||430
1632841810000|2021-09-28 15:10:10|||||||||137
1632841820000|2021-09-28 15:10:20|||||||||149
1632841860000|2021-09-28 15:11:00|1688|1687|1688|1687.5|1688|1687.5|1687.5|1687|1273
1632841870000|2021-09-28 15:11:10|||||||||1
1632841880000|2021-09-28 15:11:20|||||||||9
1632841890000|2021-09-28 15:11:30|1688.5|1688|1688|1687.5|1688.5|1688|1688|1687.5|2771
1632841910000|2021-09-28 15:11:50|1688.5|1688|1688.5|1688|1688.5|1688|1688.5|1688|339
1632841920000|2021-09-28 15:12:00|1688|1687.5|1688|1687.5|1688.5|1688|1688|1687.5|2840
1632841930000|2021-09-28 15:12:10|1688.5|1688|1688.5|1687.5|1688.5|1688|1688.5|1687.5|3232
1632841980000|2021-09-28 15:13:00|||||||||1319
1632842040000|2021-09-28 15:14:00|1688|1687|1688|1687|1688.5|1687.5|1687.5|1687|2765
1632842060000|2021-09-28 15:14:20|1687.5||1687.5||1687.5||1687.5||0
1632842070000|2021-09-28 15:14:30|||||||||202
1632842100000|2021-09-28 15:15:00|1688|1687|1688|1687|1688.5|1687.5|1687.5|1686.5|0
1632842130000|2021-09-28 15:15:30|1689|1687.5|1689|1688|1689|1688|1688.5|1687.5|27
1632842140000|2021-09-28 15:15:40|1688.5|1687.5|1688.5|1687|1688.5|1687.5|1688|1686.5|124
1632842160000|2021-09-28 15:16:00|1688|1686.5|1688.5|1687|1688.5|1687|1688|1686.5|0
1632842170000|2021-09-28 15:16:10|1688|1686.5|1688.5|1687|1688.5|1687|1688|1686.5|0
1632842200000|2021-09-28 15:16:40|1688|1686.5|1688.5|1687|1688.5|1687|1688|1686.5|0
1632842210000|2021-09-28 15:16:50|1688|1686.5|1688|1686.5|1688|1686.5|1688|1686.5|0
1632842220000|2021-09-28 15:17:00|1688.5|1687|1688|1686.5|1688.5|1687|1688|1686.5|0
1632842230000|2021-09-28 15:17:10|1687|1686|1687.5|1686|1687.5|1686.5|1687|1686|310
1632842240000|2021-09-28 15:17:20|1688|1686.5|1688|1686.5|1688|1686.5|1687.5|1686|104
1632842250000|2021-09-28 15:17:30|1687.5|1686|1688|1686.5|1688|1686.5|1687.5|1686|0
1632842260000|2021-09-28 15:17:40|1687.5|1686|1688|1686.5|1688|1686.5|1687.5|1686|20
1632842270000|2021-09-28 15:17:50|1687.5|1686|1688|1686.5|1688.5|1687|1687.5|1686|177
1632842280000|2021-09-28 15:18:00|1688.5|1687|1688.5|1687|1689|1687.5|1688|1686.5|233
1632842290000|2021-09-28 15:18:10|1689|1687.5|1689|1687.5|1689|1687.5|1689|1687.5|0
1632842300000|2021-09-28 15:18:20|1688.5|1687|1689|1687.5|1689|1687.5|1688.5|1687|0
1632842320000|2021-09-28 15:18:40|1688.5|1687|1689|1687.5|1689|1687.5|1688.5|1687|0
1632842330000|2021-09-28 15:18:50|1688.5|1687|1688.5|1687.5|1688.5|1687.5|1688|1687|0
1632842340000|2021-09-28 15:19:00|1688|1687|1688.5|1686.5|1688.5|1687|1688|1686|42
1632842350000|2021-09-28 15:19:10|1687|1686|1687.5|1686|1687.5|1686|1687|1685.5|33
1632842360000|2021-09-28 15:19:20|1687|1685.5|1687|1685.5|1687.5|1686|1686|1685|260
1632842370000|2021-09-28 15:19:30|1687.5|1685|1687|1685|1687.5|1685.5|1687|1685|0
1632842380000|2021-09-28 15:19:40|1687.5|1685.5|1687.5|1685.5|1687.5|1685.5|1687.5|1685.5|0
1632842390000|2021-09-28 15:19:50|1687|1685|1687.5|1685.5|1687.5|1685.5|1687|1685|0
1632842400000|2021-09-28 15:20:00|1687|1685|1687|1685.5|1687|1685.5|1686.5|1685|0
1632842430000|2021-09-28 15:20:30|1686.5|1685|1686.5|1685|1687|1685.5|1686.5|1685|0
1632842460000|2021-09-28 15:21:00|1687|1685.5|1686.5|1685|1687|1685.5|1686.5|1685|0
1632842480000|2021-09-28 15:21:20|1687|1685.5|1688|1686|1688.5|1686.5|1687|1685.5|169
1632842500000|2021-09-28 15:21:40|1688.5|1686.5|1688|1686|1688.5|1686.5|1688|1686|0
1632842510000|2021-09-28 15:21:50|1688.5|1686.5|1688|1686|1688.5|1686.5|1688|1686|0
1632842520000|2021-09-28 15:22:00|1688.5|1686.5|1688|1686|1688.5|1686.5|1688|1686|0
1632842540000|2021-09-28 15:22:20|1688.5|1686.5|1688.5|1686.5|1688.5|1686.5|1688.5|1686.5|0
1632842550000|2021-09-28 15:22:30|1688|1686|1686|1684|1688|1686|1686|1684|595
1632842560000|2021-09-28 15:22:40|1686.5|1684.5|1686|1684|1686.5|1684.5|1686|1684|0
1632842570000|2021-09-28 15:22:50|1686.5|1684.5|1686.5|1684.5|1686.5|1685|1686|1684|20
1632842600000|2021-09-28 15:23:20|1686|1684|1686.5|1684.5|1686.5|1684.5|1686|1684|0
1632842610000|2021-09-28 15:23:30|1686|1684|1686.5|1684.5|1687|1685.5|1686|1684|50
1632842620000|2021-09-28 15:23:40|1687|1685|1686.5|1684.5|1687|1685|1686.5|1684.5|0
1632842630000|2021-09-28 15:23:50|1687|1685|1686.5|1684.5|1687|1685|1686.5|1684.5|0
1632842640000|2021-09-28 15:24:00|1686|1685|1686.5|1684.5|1687|1685|1686|1684.5|0
1632842650000|2021-09-28 15:24:10|1686|1685|1686.5|1684.5|1687|1685|1686|1684.5|0
1632842660000|2021-09-28 15:24:20|1687|1685|1686.5|1685|1687|1685.5|1686.5|1685|0
1632842670000|2021-09-28 15:24:30|1687|1685.5|1687|1685|1687|1685.5|1687|1685|0
1632842680000|2021-09-28 15:24:40|1686.5|1684.5|1686.5|1684.5|1686.5|1684.5|1686.5|1684.5|0
1632842690000|2021-09-28 15:24:50|1685|1684|1685|1683|1685.5|1684|1685|1683|65
1632842700000|2021-09-28 15:25:00|1685.5|1683.5|1685.5|1684|1685.5|1684|1685|1683.5|100
1632842710000|2021-09-28 15:25:10|1685|1683.5|1685.5|1684|1685.5|1684|1684.5|1683|35
1632842720000|2021-09-28 15:25:20|1685|1683.5|1685.5|1684|1685.5|1684|1685|1683|0
1632842730000|2021-09-28 15:25:30|1686|1684.5|1686.5|1684.5|1686.5|1684.5|1685|1684|0
1632842740000|2021-09-28 15:25:40|1686|1684|1686.5|1684.5|1686.5|1684.5|1686|1684|0
1632842760000|2021-09-28 15:26:00|1686|1685|1686|1684|1686|1685|1686|1684|0
1632842770000|2021-09-28 15:26:10|1686.5|1684.5|1686.5|1684.5|1686.5|1684.5|1686.5|1684.5|0
1632842790000|2021-09-28 15:26:30|1686|1684|1686|1684|1686|1684|1686|1684|0
1632842800000|2021-09-28 15:26:40||1684.5||1684.5||1684.5||1684.5|0
1632842810000|2021-09-28 15:26:50|1685.5|1684|1685.5|1684|1685.5|1684|1685.5|1684|0
1632842820000|2021-09-28 15:27:00|1686|1684.5|1685.5|1684|1686|1684.5|1685.5|1684|0
1632842830000|2021-09-28 15:27:10|1685|1683.5|1684.5|1683.5|1685|1684|1684|1683|496
1632842840000|2021-09-28 15:27:20|1684|1683|1684|1683|1685|1684|1684|1683|0
1632842850000|2021-09-28 15:27:30|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|1684|1683|0
1632842860000|2021-09-28 15:27:40|1684|1683|1684|1683|1684|1683|1684|1683|0
1632842870000|2021-09-28 15:27:50|1684.5|1683.5|1684|1683|1684.5|1683.5|1684|1683|0
1632842880000|2021-09-28 15:28:00|1684.5|1683.5|1684.5|1683|1684.5|1683.5|1683.5|1682.5|11
1632842890000|2021-09-28 15:28:10|1685|1683.5|1685|1683.5|1685|1683.5|1684.5|1683|16
1632842900000|2021-09-28 15:28:20|1684.5|1683|1684.5|1682.5|1685|1683|1684.5|1682.5|35
1632842910000|2021-09-28 15:28:30|1685|1683|1684|1682|1685|1683|1684|1682|61
1632842920000|2021-09-28 15:28:40|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|1684|1682|0
1632842930000|2021-09-28 15:28:50|1684|1682|1683.5|1682|1684.5|1682.5|1683.5|1682|0
1632842940000|2021-09-28 15:29:00|1684|1682.5|1683.5|1682|1684|1682.5|1683.5|1682|103
1632842950000|2021-09-28 15:29:10|1684|1682.5|1683.5|1682.5|1684.5|1683|1683.5|1682|0
1632842960000|2021-09-28 15:29:20|1684|1683|1683|1682|1684|1683|1683|1682|478
1632842970000|2021-09-28 15:29:30|1683.5|1682.5|1683|1682|1683.5|1682.5|1682.5|1681.5|200
1632842980000|2021-09-28 15:29:40|1683.5|1682.5|1683.5|1682|1684|1682.5|1683|1682|511
1632842990000|2021-09-28 15:29:50|1684|1682.5|1683.5|1682|1684|1682.5|1683.5|1682|0
1632898810000|2021-09-29 07:00:10|1690|1686|1695.5|1691|1695.5|1691|1690|1686|5372
1632898820000|2021-09-29 07:00:20|1696.5|1692|1700|1695|1704|1697|1696.5|1692|1724
1632898830000|2021-09-29 07:00:30|1700.5|1695.5|1702|1695.5|1702|1695.5|1700.5|1695.5|29
1632898840000|2021-09-29 07:00:40|1702.5|1696|1706|1698.5|1708.5|1698.5|1702.5|1696|437
1632898860000|2021-09-29 07:01:00|1705.5|1697.5|1704|1699|1705.5|1699|1703|1697.5|0
1632898870000|2021-09-29 07:01:10||1699.5||1699.5||1699.5||1699.5|0
1632898880000|2021-09-29 07:01:20||1699||1699||1699||1699|0
1632898890000|2021-09-29 07:01:30|||||||||4
1632898900000|2021-09-29 07:01:40||1699.5||1701||1701||1699.5|0
1632898910000|2021-09-29 07:01:50|1704.5|1701.5|1710|1704.5|1711.5|1705|1704.5|1701.5|285
1632898920000|2021-09-29 07:02:00|1709.5|1705|1712|1707|1712.5|1707|1708|1705|319
1632898940000|2021-09-29 07:02:20|1714|1707.5|1715.5|1710.5|1717.5|1711|1714|1707.5|40
1632898950000|2021-09-29 07:02:30|1715|1711|1715.5|1710|1718|1711|1714.5|1708.5|21
1632898970000|2021-09-29 07:02:50||1710.5||1710.5||1710.5||1710.5|35
1632898980000|2021-09-29 07:03:00|1715|1709|1715|1709|1716|1710|1714|1707.5|565
1632898990000|2021-09-29 07:03:10|1716|1709.5|1715.5|1710|1716|1710.5|1714|1707.5|0
1632899000000|2021-09-29 07:03:20|1716|1710.5|1715.5|1710|1716|1711|1714.5|1708.5|194
1632899010000|2021-09-29 07:03:30|||||||||900
1632899020000|2021-09-29 07:03:40|||||||||183
1632899040000|2021-09-29 07:04:00|1715|1709|1713|1707.5|1715|1709.5|1712.5|1707.5|38
1632899050000|2021-09-29 07:04:10|1712.5|1707|1708.5|1704|1714.5|1707|1708.5|1704|287
1632899060000|2021-09-29 07:04:20||1704.5||1705||1705||1704.5|6
1632899120000|2021-09-29 07:05:20|||||||||97
1632899130000|2021-09-29 07:05:30|1708|1704.5|1708|1704.5|1708|1704.5|1708|1704.5|0
1632899140000|2021-09-29 07:05:40|1707.5|1702.5|1706.5|1701.5|1708|1702.5|1706.5|1701.5|76
1632899150000|2021-09-29 07:05:50|1707|1702|1708.5|1703|1708.5|1703|1707|1700|0
1632899160000|2021-09-29 07:06:00|1708|1703.5|1708|1703.5|1708|1704|1708|1703.5|0
1632899170000|2021-09-29 07:06:10|1707.5|1702|1702|1697.5|1707.5|1702.5|1702|1697.5|131
1632899180000|2021-09-29 07:06:20|1701.5|1697|1701.5|1698|1701.5|1698|1701.5|1697|0
1632899190000|2021-09-29 07:06:30|1701|1697.5|1699|1694|1701|1697.5|1699|1693.5|112
1632899240000|2021-09-29 07:07:20|||||||||211
1632899270000|2021-09-29 07:07:50|1698.5||1698.5||1698.5||1698.5||351
1632899310000|2021-09-29 07:08:30|1699|1694.5|1704.5|1699|1705|1699.5|1699|1694.5|1130
1632899320000|2021-09-29 07:08:40|1704|1699.5|1703.5|1699.5|1704|1700|1703.5|1699.5|0
1632899340000|2021-09-29 07:09:00|1703||1702.5||1703||1702.5||0
1632899350000|2021-09-29 07:09:10|1703|1700|1703.5|1701|1703.5|1701|1703|1700|77
1632899360000|2021-09-29 07:09:20|1705.5|1701.5|1706|1703|1707.5|1703|1705.5|1701.5|54
1632899380000|2021-09-29 07:09:40|1705.5||1705.5||1705.5||1705.5||0
1632899390000|2021-09-29 07:09:50|1705||1705||1705||1705||0
1632899400000|2021-09-29 07:10:00|1705.5||1705.5||1705.5||1705.5||0
1632899410000|2021-09-29 07:10:10|1705||1705||1705||1705||0
1632899420000|2021-09-29 07:10:20|1705.5|1702|1705|1701.5|1705.5|1702|1705|1701.5|36
1632899430000|2021-09-29 07:10:30|1705.5|1702|1705|1702|1705.5|1702|1704.5|1702|215
1632899440000|2021-09-29 07:10:40|1705.5|1702.5|1705.5|1702.5|1706|1702.5|1705.5|1702|964
1632899450000|2021-09-29 07:10:50|1705|1702|1705|1702|1705.5|1702.5|1703|1700.5|1666
1632899470000|2021-09-29 07:11:10|1704.5|1701|1704.5|1701.5|1704.5|1701.5|1704|1701|31
1632899500000|2021-09-29 07:11:40|1705|1702|1708|1704.5|1709|1705.5|1705|1702|1109
1632899510000|2021-09-29 07:11:50||1704||1704||1704||1704|0
1632899520000|2021-09-29 07:12:00|1709|1704.5|1711|1707.5|1712|1708|1709|1704.5|224
1632899530000|2021-09-29 07:12:10||1708||1708||1708||1708|0
1632899540000|2021-09-29 07:12:20|||||||||75
1632899560000|2021-09-29 07:12:40|||||||||133
1632899610000|2021-09-29 07:13:30|1710.5|1707|1710|1707|1710.5|1707.5|1710|1707|4
1632899620000|2021-09-29 07:13:40|1710.5|1707.5|1710.5|1707.5|1710.5|1707.5|1710.5|1707.5|0
1632899630000|2021-09-29 07:13:50|1710||1710||1710||1710||0
1632899640000|2021-09-29 07:14:00|1710.5||1710.5||1710.5||1710.5||0
1632899650000|2021-09-29 07:14:10|1710||1710||1710||1710||0
1632899690000|2021-09-29 07:14:50|1709.5|1707|1708.5|1706|1710|1707|1708.5|1705.5|223
1632899700000|2021-09-29 07:15:00|1708|1706.5|1708|1706.5|1708|1706.5|1708|1706.5|0
1632899730000|2021-09-29 07:15:30|1708.5|1707|1712|1709.5|1712|1709.5|1708|1706.5|963
1632899740000|2021-09-29 07:15:40|1712.5||1712.5||1713||1712.5||0
1632899790000|2021-09-29 07:16:30|1712||1712.5||1712.5||1712||0
1632899820000|2021-09-29 07:17:00|1713|1710|1712.5|1710.5|1713|1710.5|1712.5|1710|0
1632899830000|2021-09-29 07:17:10|1712|1709.5|1710.5|1709|1712|1709.5|1710.5|1709|255
1632899890000|2021-09-29 07:18:10||1709.5||1709||1709.5||1709|9
1632899920000|2021-09-29 07:18:40|||||||||8
1632899960000|2021-09-29 07:19:20|||||||||289
1632900030000|2021-09-29 07:20:30|1710|1708.5|1708.5|1706|1710|1708.5|1708.5|1705.5|353
1632900050000|2021-09-29 07:20:50|1706|1705.5|1705.5|1703.5|1707|1706|1704.5|1702.5|2139
1632900060000|2021-09-29 07:21:00|1706.5|1704.5|1706|1704.5|1708|1705.5|1705.5|1704.5|1063
1632900090000|2021-09-29 07:21:30|1705.5|1703.5|1705|1703|1705.5|1704.5|1705|1703|249
1632900100000|2021-09-29 07:21:40|||||||||30
1632900130000|2021-09-29 07:22:10|1704.5|1702.5|1704|1701.5|1704.5|1703|1704|1701.5|143
1632900180000|2021-09-29 07:23:00|1703.5||1703||1703.5||1703||38
1632900190000|2021-09-29 07:23:10|1704|1702|1706|1703.5|1706|1704|1704|1701.5|813
1632900200000|2021-09-29 07:23:20||1703||1703.5||1703.5||1703|0
1632900260000|2021-09-29 07:24:20|||||||||309
1632900270000|2021-09-29 07:24:30|1705.5|1703|1705|1702.5|1705.5|1703|1705|1702.5|27
1632900280000|2021-09-29 07:24:40|||||||||2333
1632900290000|2021-09-29 07:24:50|1704.5|1703|1704.5|1702|1704.5|1703|1704.5|1702|0
1632900320000|2021-09-29 07:25:20||1702.5||1702.5||1702.5||1702.5|0
1632900350000|2021-09-29 07:25:50|1704|1702|1703.5|1701.5|1704|1702|1703.5|1701.5|213
1632900370000|2021-09-29 07:26:10|1704||1704||1704||1704||0
1632900420000|2021-09-29 07:27:00|1704.5|1702|1705.5|1704|1706|1704|1704.5|1701.5|2406
1632900430000|2021-09-29 07:27:10|||||||||51
1632900490000|2021-09-29 07:28:10|||||||||59
1632900540000|2021-09-29 07:29:00|||||||||41
1632900620000|2021-09-29 07:30:20|||||||||3
1632900630000|2021-09-29 07:30:30|||||||||7
1632900640000|2021-09-29 07:30:40|1706|1704.5|1707|1706|1708|1706|1706|1704.5|1642
1632900650000|2021-09-29 07:30:50|1706.5||1707||1707||1706.5||206
1632900670000|2021-09-29 07:31:10|1706.5||1706.5||1706.5||1706.5||0
1632900700000|2021-09-29 07:31:40|1707|1706.5|1709.5|1707|1710.5|1708.5|1707|1706|349
1632900710000|2021-09-29 07:31:50|1709|1707.5|1707.5|1706|1709|1707.5|1707|1706|201
1632900720000|2021-09-29 07:32:00|1707||1707||1707||1707||0
1632900740000|2021-09-29 07:32:20|1707.5|1707|1708|1706.5|1708|1707|1707.5|1706.5|1240
1632900750000|2021-09-29 07:32:30|1707.5|1706|1707.5|1706|1707.5|1706|1707|1706|123
1632900760000|2021-09-29 07:32:40|1708|1706.5|1708|1706.5|1708|1707|1708|1706.5|657
1632900790000|2021-09-29 07:33:10|1707.5|1706|1707.5|1706|1707.5|1706|1707.5|1706|125
1632900840000|2021-09-29 07:34:00|1708|1706.5|1708|1706.5|1708|1706.5|1708|1706.5|61
1632900870000|2021-09-29 07:34:30|1707|1706|1707|1706|1707|1706|1707|1706|176
1632900890000|2021-09-29 07:34:50|1706.5|1705.5|1705|1702.5|1706.5|1705.5|1705|1702.5|768
1632900900000|2021-09-29 07:35:00||1703||1703||1703||1703|0
1632900920000|2021-09-29 07:35:20|||||||||2333
1632900940000|2021-09-29 07:35:40|||||||||19
1632900960000|2021-09-29 07:36:00|1704|1702.5|1701.5|1700|1704.5|1702.5|1701|1699.5|411
1632900970000|2021-09-29 07:36:10|1702||1702||1702||1702||0
1632900990000|2021-09-29 07:36:30|1701.5|1699.5|1701.5|1699.5|1701.5|1699.5|1701.5|1699.5|6
1632901030000|2021-09-29 07:37:10||1700||1700||1700||1700|0
1632901050000|2021-09-29 07:37:30||1699.5||1699.5||1699.5||1699.5|80
1632901090000|2021-09-29 07:38:10||1700||1700||1700||1700|0
1632901130000|2021-09-29 07:38:50|1701|1699.5|1700|1698.5|1701|1699.5|1700|1698.5|277
1632901140000|2021-09-29 07:39:00|1699.5|1698|1704|1702|1704|1702|1699|1697|3908
1632901150000|2021-09-29 07:39:10||1701.5||1702||1702||1701|271
1632901160000|2021-09-29 07:39:20|1704.5|1702.5|1704.5|1703|1705|1703.5|1704.5|1702.5|202
1632901190000|2021-09-29 07:39:50|1705.5|1703.5|1706|1704|1706|1704|1705.5|1703.5|299
1632901200000|2021-09-29 07:40:00||1703.5||1704||1704||1703.5|0
1632901250000|2021-09-29 07:40:50|||||||||117
1632901320000|2021-09-29 07:42:00|1704.5|1703.5|1704|1701.5|1704.5|1703.5|1704|1701.5|752
1632901340000|2021-09-29 07:42:20|1703.5||1703.5||1703.5||1703.5||0
1632901350000|2021-09-29 07:42:30|1703||1703||1703||1703||0
1632901360000|2021-09-29 07:42:40|1702.5|1702|1704|1702|1704|1702.5|1702|1701.5|1316
1632901370000|2021-09-29 07:42:50|1703.5|1701.5|1703.5|1701.5|1703.5|1701.5|1703.5|1701.5|138
1632901380000|2021-09-29 07:43:00|1704|1702|1704|1702|1704|1702|1704|1702|0
1632901390000|2021-09-29 07:43:10||1702.5||1702||1702.5||1702|0
1632901400000|2021-09-29 07:43:20|1703.5||1703.5||1703.5||1703.5||0
1632901430000|2021-09-29 07:43:50|1703|1701.5|1702|1700|1703|1701.5|1701.5|1700|182
1632901440000|2021-09-29 07:44:00|1701.5||1701.5||1701.5||1701.5||0
1632901460000|2021-09-29 07:44:20||1700.5||1700.5||1700.5||1700.5|0
1632901470000|2021-09-29 07:44:30|1702|1701|1705.5|1703|1705.5|1703|1702|1701|2452
1632901480000|2021-09-29 07:44:40|1705|1703.5|1705|1703.5|1705.5|1703.5|1705|1703.5|0
1632901540000|2021-09-29 07:45:40|1704.5||1704.5||1704.5||1704.5||0
1632901560000|2021-09-29 07:46:00|||||||||1108
1632901590000|2021-09-29 07:46:30|1705|1704|1706|1704|1707.5|1705|1705|1703.5|1702
1632901600000|2021-09-29 07:46:40|1705.5|1703.5|1705.5|1704|1705.5|1704|1705.5|1703.5|0
1632901610000|2021-09-29 07:46:50||1703.5||1703.5||1703.5||1703.5|0
1632901630000|2021-09-29 07:47:10||1704||1703.5||1704||1703.5|0
1632901640000|2021-09-29 07:47:20|1705||1705||1705||1705||0
1632901670000|2021-09-29 07:47:50|1705.5|1704|1705.5|1704.5|1705.5|1704.5|1705.5|1704|123
1632901690000|2021-09-29 07:48:10|1705|1703.5|1705|1703.5|1705|1703.5|1705|1703.5|222
1632901710000|2021-09-29 07:48:30||1704||1703.5||1704||1703.5|129
1632901790000|2021-09-29 07:49:50|||||||||71
1632901860000|2021-09-29 07:51:00|1705.5|1704|1707|1706|1707|1706|1705.5|1704|2562
1632901890000|2021-09-29 07:51:30|||||||||147
1632901910000|2021-09-29 07:51:50|1706.5|1704.5|1706.5|1705|1706.5|1706|1705|1704|1089
1632901920000|2021-09-29 07:52:00|||||||||5
1632901930000|2021-09-29 07:52:10|1707|1705.5|1707|1706|1707|1706|1706.5|1705.5|361
1632901940000|2021-09-29 07:52:20|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|1707.5|1706|375
1632901960000|2021-09-29 07:52:40|1707|1706|1706|1704.5|1707|1706.5|1706|1704.5|382
1632902020000|2021-09-29 07:53:40|1705.5|1704|1705.5|1704|1705.5|1704.5|1705|1703.5|1348
1632902030000|2021-09-29 07:53:50||1704.5||1704.5||1704.5||1704.5|0
1632902070000|2021-09-29 07:54:30|1705|1704|1705.5|1704|1705.5|1704|1704.5|1704|451
1632902090000|2021-09-29 07:54:50|1705|1703.5|1705|1703.5|1705|1703.5|1705|1703.5|59
1632902110000|2021-09-29 07:55:10|||||||||1
1632902150000|2021-09-29 07:55:50|||||||||30
1632902260000|2021-09-29 07:57:40|||||||||58
1632902310000|2021-09-29 07:58:30|1704.5|1703|1703.5|1702|1705|1703.5|1703|1701.5|2565
1632902320000|2021-09-29 07:58:40|1703|1702.5|1704|1703|1704.5|1703.5|1703|1702.5|1953
1632902330000|2021-09-29 07:58:50|1703.5||1703.5||1703.5||1703.5||337
1632902380000|2021-09-29 07:59:40|1704|1703.5|1704|1703.5|1704|1703.5|1704|1703.5|785
1632902400000|2021-09-29 08:00:00|1704.5||1704.5||1704.5||1704||382
1632902470000|2021-09-29 08:01:10|||||||||36
1632902480000|2021-09-29 08:01:20|1704|1703|1704|1703|1704|1703|1703.5|1703|337
1632902520000|2021-09-29 08:02:00|1704.5|1703.5|1705|1704|1705|1704|1704.5|1703.5|410
1632902530000|2021-09-29 08:02:10|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704|118
1632902560000|2021-09-29 08:02:40|||||||||12
1632902600000|2021-09-29 08:03:20|1705|1704|1704|1703|1705|1704|1704|1703|1153
1632902640000|2021-09-29 08:04:00|1703.5|1702|1702.5|1701.5|1703.5|1702.5|1702.5|1701.5|705
1632902660000|2021-09-29 08:04:20|1702|1701|1702|1701|1702|1701|1701.5|1701|1127
1632902680000|2021-09-29 08:04:40|1701.5|1700.5|1702|1701|1702|1701|1700|1698.5|2148
1632902690000|2021-09-29 08:04:50|||||||||7
1632902730000|2021-09-29 08:05:30|||||||||30
1632902760000|2021-09-29 08:06:00|||||||||113
1632902790000|2021-09-29 08:06:30|1702.5|1701.5|1702|1701|1704|1703.5|1702|1701|2935
1632902800000|2021-09-29 08:06:40|1702.5||1702.5||1702.5||1702.5||0
1632902810000|2021-09-29 08:06:50||1701.5||1701||1701.5||1701|0
1632902830000|2021-09-29 08:07:10|1702|1701.5|1701.5|1700.5|1702.5|1701.5|1701.5|1700.5|718
1632902860000|2021-09-29 08:07:40|1701|1700|1700|1698.5|1701|1700|1700|1698.5|503
1632902870000|2021-09-29 08:07:50||1698||1698||1698.5||1698|0
1632902880000|2021-09-29 08:08:00|1699.5|1697.5|1698.5|1697.5|1699.5|1698|1698.5|1697.5|29
1632902890000|2021-09-29 08:08:10|||||||||7
1632902910000|2021-09-29 08:08:30|||||||||14
1632902930000|2021-09-29 08:08:50||1698||1698||1698||1698|30
1632902940000|2021-09-29 08:09:00|1699|1698.5|1701|1700|1701|1700|1699|1698.5|2119
1632902960000|2021-09-29 08:09:20|1700.5|1699.5|1700.5|1699|1701|1700|1700|1699|468
1632902970000|2021-09-29 08:09:30|1700|1698.5|1699|1697.5|1700|1698.5|1699|1697.5|220
1632902990000|2021-09-29 08:09:50|1698.5|1697|1698|1696.5|1698.5|1697|1698|1696.5|131
1632903000000|2021-09-29 08:10:00||1697||1696.5||1697||1696.5|0
1632903010000|2021-09-29 08:10:10|1699|1697|1699|1697.5|1699|1697.5|1699|1697|224
1632903020000|2021-09-29 08:10:20||1697||1697||1697.5||1697|0
1632903050000|2021-09-29 08:10:50||1697.5||1697.5||1697.5||1697.5|0
1632903120000|2021-09-29 08:12:00|1698|1697|1697|1696|1698|1697|1696.5|1696|2464
1632903130000|2021-09-29 08:12:10|1697.5|1696.5|1698.5|1697.5|1698.5|1697.5|1697.5|1696|355
1632903140000|2021-09-29 08:12:20|||||||||30
1632903230000|2021-09-29 08:13:50|1698|1696.5|1698|1696.5|1698|1696.5|1697.5|1696.5|421
1632903250000|2021-09-29 08:14:10|1697.5||1697.5||1697.5||1697.5||0
1632903290000|2021-09-29 08:14:50|||||||||234
1632903340000|2021-09-29 08:15:40|||||||||21
1632903400000|2021-09-29 08:16:40|1697|1696|1695.5|1693.5|1697.5|1696|1694.5|1693.5|5331
1632903410000|2021-09-29 08:16:50|1695||1695||1695||1695||154
1632903420000|2021-09-29 08:17:00|1694.5|1693|1695|1693|1695|1693|1694|1692|419
1632903440000|2021-09-29 08:17:20|1694.5|1692.5|1693|1691.5|1694.5|1692.5|1692.5|1691|310
1632903450000|2021-09-29 08:17:30||1692||1692||1692||1692|207
1632903460000|2021-09-29 08:17:40|1693.5|1692.5|1694|1693|1694|1693|1693|1692.5|1744
1632903470000|2021-09-29 08:17:50|1694.5|1693.5|1695|1693.5|1695|1694|1694|1692.5|985
1632903480000|2021-09-29 08:18:00|1694.5|1693|1695|1693.5|1695|1693.5|1694.5|1693|156
1632903490000|2021-09-29 08:18:10|1694.5|1693|1694.5|1693|1694.5|1693.5|1694.5|1692.5|0
1632903510000|2021-09-29 08:18:30||1693.5||1693.5||1693.5||1693.5|1
1632903530000|2021-09-29 08:18:50|1695|1694|1695|1693.5|1695|1694|1695|1693.5|252
1632903580000|2021-09-29 08:19:40|1694.5|1693|1694.5|1693|1694.5|1693|1694.5|1693|0
1632903590000|2021-09-29 08:19:50|1694||1694||1694||1694||229
1632903600000|2021-09-29 08:20:00|1694.5|1693.5|1695.5|1694.5|1695.5|1695|1694.5|1693.5|1870
1632903740000|2021-09-29 08:22:20|||||||||1
1632903750000|2021-09-29 08:22:30|1695|1693.5|1694|1693|1695|1694.5|1694|1693|346
1632903810000|2021-09-29 08:23:30|||||||||173
1632903830000|2021-09-29 08:23:50|||||||||123
1632903840000|2021-09-29 08:24:00|1694.5|1693.5|1696|1695|1697.5|1696|1694.5|1693.5|2987
1632903870000|2021-09-29 08:24:30|1696.5|1695.5|1697.5|1696.5|1698|1696.5|1696.5|1695.5|643
1632903900000|2021-09-29 08:25:00|1698|1697|1697.5|1696.5|1698|1697|1697|1696.5|662
1632903910000|2021-09-29 08:25:10|1697|1696|1696.5|1695.5|1697.5|1696|1696.5|1695.5|410
1632903960000|2021-09-29 08:26:00|1696|1694.5|1696.5|1695.5|1696.5|1696|1695.5|1694.5|1303
1632904000000|2021-09-29 08:26:40|1696|1695|1696|1695|1696.5|1695|1695.5|1694.5|184
1632904020000|2021-09-29 08:27:00|1696.5|1695.5|1697|1696|1697|1696|1696.5|1695|1733
1632904030000|2021-09-29 08:27:10|1696.5||1696.5||1697||1696.5||51
1632904040000|2021-09-29 08:27:20|1696|1695|1696.5|1696|1696.5|1696|1696|1695|549
1632904060000|2021-09-29 08:27:40|1696|1695.5|1696|1695|1696.5|1696|1696|1695|587
1632904130000|2021-09-29 08:28:50|1695.5|1694.5|1694.5|1693|1696|1694.5|1694.5|1692.5|2831
1632904140000|2021-09-29 08:29:00||1693.5||1693.5||1693.5||1693.5|0
1632904150000|2021-09-29 08:29:10||1693||1693||1693||1693|0
1632904240000|2021-09-29 08:30:40|||||||||611
1632904260000|2021-09-29 08:31:00|||||||||120
1632904320000|2021-09-29 08:32:00|1694|1692.5|1694|1692.5|1694|1692.5|1693|1692.5|749
1632904430000|2021-09-29 08:33:50|1693.5|1692|1691.5|1690|1693.5|1692.5|1691|1689.5|968
1632904470000|2021-09-29 08:34:30|1691|1689.5|1690.5|1688.5|1691.5|1689.5|1690.5|1688.5|108
1632904480000|2021-09-29 08:34:40|1689.5|1688|1690.5|1689|1690.5|1689.5|1688.5|1687.5|1845
1632904500000|2021-09-29 08:35:00|1690||1690||1690||1690||0
1632904570000|2021-09-29 08:36:10|1690.5|1689.5|1691|1690|1691.5|1690|1690|1689.5|1517
1632904580000|2021-09-29 08:36:20|1690.5|1689|1690.5|1689|1690.5|1689|1690|1689|369
1632904610000|2021-09-29 08:36:50|1690|1688.5|1688.5|1686.5|1690.5|1689|1688.5|1686.5|179
1632904640000|2021-09-29 08:37:20|||||||||30
1632904670000|2021-09-29 08:37:50|1688|1686|1685.5|1684|1688|1687|1685.5|1683.5|1057
1632904680000|2021-09-29 08:38:00|1686|1685|1688.5|1686.5|1688.5|1686.5|1686|1685|889
1632904780000|2021-09-29 08:39:40|1688|1685.5|1687.5|1686|1688|1686.5|1686.5|1685.5|1971
1632904850000|2021-09-29 08:40:50||1686.5||1686.5||1686.5||1686.5|2
1632904860000|2021-09-29 08:41:00|1688.5|1687|1688.5|1687.5|1688.5|1687.5|1688.5|1687|1137
1632904920000|2021-09-29 08:42:00|1690|1688|1689|1687.5|1690|1688.5|1689|1687.5|719
1632905040000|2021-09-29 08:44:00|1688.5|1687|1689|1687|1689|1687|1687|1686|839
1632905100000|2021-09-29 08:45:00||1687.5||1687.5||1687.5||1687.5|0
1632905110000|2021-09-29 08:45:10||1687||1687||1687||1687|0
1632905130000|2021-09-29 08:45:30|||||||||729
1632905160000|2021-09-29 08:46:00||1687.5||1687.5||1687.5||1687.5|0
1632905200000|2021-09-29 08:46:40|||||||||75
1632905210000|2021-09-29 08:46:50|1689.5|1688.5|1691.5|1690.5|1691.5|1690.5|1689.5|1688.5|1018
1632905250000|2021-09-29 08:47:30|||||||||300
1632905280000|2021-09-29 08:48:00|1691|1689.5|1691.5|1689.5|1691.5|1689.5|1690.5|1689.5|601
1632905340000|2021-09-29 08:49:00||1690||1690||1690||1690|110
1632905350000|2021-09-29 08:49:10||1689.5||1689.5||1689.5||1689.5|0
1632905400000|2021-09-29 08:50:00|||||||||137
1632905420000|2021-09-29 08:50:20||1690||1690||1690||1689.5|0
1632905450000|2021-09-29 08:50:50|||||||||1861
1632905490000|2021-09-29 08:51:30|1691||1691.5||1691.5||1691||0
1632905520000|2021-09-29 08:52:00||1690.5||1690.5||1690.5||1690.5|1000
1632905580000|2021-09-29 08:53:00|1692|1691|1693|1692|1695|1693|1692|1691|1957
1632905590000|2021-09-29 08:53:10|1692.5|1691.5|1692|1690.5|1692.5|1691.5|1692|1690.5|731
1632905620000|2021-09-29 08:53:40|||||||||293
1632905660000|2021-09-29 08:54:20|||||||||1200
1632905670000|2021-09-29 08:54:30|||||||||1200
1632905680000|2021-09-29 08:54:40|1691.5|1691|1693|1692.5|1693|1692.5|1691.5|1690.5|1032
1632905700000|2021-09-29 08:55:00|1692.5|1692|1692.5|1691.5|1692.5|1692|1692.5|1691.5|566
1632905740000|2021-09-29 08:55:40|1692|1691|1692.5|1691|1692.5|1691|1692|1690.5|337
1632905800000|2021-09-29 08:56:40|||||||||21
1632905810000|2021-09-29 08:56:50|1692|1690.5|1692|1691|1692|1691|1692|1690.5|0
1632905870000|2021-09-29 08:57:50||1690.5||1690.5||1690.5||1690.5|0
1632905960000|2021-09-29 08:59:20|1691.5|1690|1691.5|1690.5|1691.5|1690.5|1691|1689.5|885
1632905970000|2021-09-29 08:59:30|1692|1691|1692|1691|1692|1691|1692|1690.5|269
1632906020000|2021-09-29 09:00:20|||||||||695
1632906050000|2021-09-29 09:00:50||1690.5||1690.5||1690.5||1690.5|467
1632906090000|2021-09-29 09:01:30||1691.5||1690.5||1691.5||1690.5|705
1632906100000|2021-09-29 09:01:40||1691.5||1690.5||1691.5||1690.5|80
1632906130000|2021-09-29 09:02:10|1692.5|1691|1692.5|1691|1692.5|1691|1692.5|1691|141
1632906180000|2021-09-29 09:03:00|||||||||1
1632906200000|2021-09-29 09:03:20|1693|1691.5|1693.5|1692.5|1693.5|1692.5|1693|1691.5|662
1632906210000|2021-09-29 09:03:30|1694|1693|1694.5|1693.5|1694.5|1693.5|1694|1693|193
1632906230000|2021-09-29 09:03:50|1694|1693|1694|1693|1694|1693|1694|1693|273
1632906240000|2021-09-29 09:04:00|1693.5|1692.5|1694|1692.5|1694|1692.5|1693.5|1692.5|217
1632906280000|2021-09-29 09:04:40|||||||||292
1632906320000|2021-09-29 09:05:20|||||||||58
1632906340000|2021-09-29 09:05:40|||||||||50
1632906360000|2021-09-29 09:06:00|1693.5|1692|1693.5|1692|1693.5|1692|1693|1692|195
1632906370000|2021-09-29 09:06:10|||||||||29
1632906380000|2021-09-29 09:06:20|1693||1693||1693||1693||0
1632906430000|2021-09-29 09:07:10|1693.5|1692.5|1693.5|1692.5|1693.5|1692.5|1693.5|1692|303
1632906480000|2021-09-29 09:08:00|||||||||6
1632906530000|2021-09-29 09:08:50|1693|1692|1693|1692|1693.5|1692|1693|1692|44
1632906540000|2021-09-29 09:09:00|||||||||7
1632906550000|2021-09-29 09:09:10|||||||||255
1632906610000|2021-09-29 09:10:10|||||||||10
1632906690000|2021-09-29 09:11:30|1693.5|1692.5|1694.5|1693.5|1694.5|1693.5|1693.5|1692|821
1632906720000|2021-09-29 09:12:00|1694|1693|1692|1690.5|1694|1693.5|1691.5|1690|4330
1632906730000|2021-09-29 09:12:10|1692.5|1691|1692.5|1691.5|1692.5|1691.5|1692|1691|714
1632906740000|2021-09-29 09:12:20|||||||||4
1632906750000|2021-09-29 09:12:30|1692|1691|1692|1690.5|1692|1691|1692|1690.5|9
1632906770000|2021-09-29 09:12:50||1691||1691||1691||1691|533
1632906900000|2021-09-29 09:15:00|1692.5|1691.5|1693|1692|1693|1692|1692.5|1691|1355
1632907000000|2021-09-29 09:16:40|1693.5|1692.5|1694.5|1693.5|1694.5|1693.5|1693.5|1692.5|1426
1632907080000|2021-09-29 09:18:00|||||||||43
1632907090000|2021-09-29 09:18:10|1694|1693|1693.5|1693|1694.5|1693|1693.5|1692.5|458
1632907100000|2021-09-29 09:18:20|1693|1692.5|1693.5|1692.5|1693.5|1692.5|1693|1692.5|83
1632907110000|2021-09-29 09:18:30||1693||1693||1693||1692.5|441
1632907120000|2021-09-29 09:18:40|1694|1693.5|1694.5|1693.5|1694.5|1693.5|1694|1693.5|498
1632907130000|2021-09-29 09:18:50|||||||||125
1632907160000|2021-09-29 09:19:20||1693||1693||1693||1693|6
1632907200000|2021-09-29 09:20:00||1693.5||1693.5||1693.5||1693.5|968
1632907220000|2021-09-29 09:20:20|1695|1694|1696|1695.5|1696.5|1695.5|1695|1694|917
1632907230000|2021-09-29 09:20:30|1695.5|1695|1695.5|1694.5|1695.5|1695|1695|1694.5|486
1632907250000|2021-09-29 09:20:50|1695|1694|1696|1695|1696|1695|1694.5|1693|1986
1632907260000|2021-09-29 09:21:00|1696.5|1695.5|1696|1695|1696.5|1695.5|1696|1695|939
1632907320000|2021-09-29 09:22:00|1695.5|1694.5|1695|1694|1696|1694.5|1695|1694|378
1632907330000|2021-09-29 09:22:10|1695.5|1693.5|1695.5|1694|1695.5|1694|1695|1693.5|255
1632907340000|2021-09-29 09:22:20||1694.5||1694.5||1694.5||1694.5|720
1632907360000|2021-09-29 09:22:40|||||||||100
1632907370000|2021-09-29 09:22:50|1695||1695||1695||1695||111
1632907380000|2021-09-29 09:23:00|1695.5||1695||1695.5||1695||0
1632907400000|2021-09-29 09:23:20|||||||||50
1632907420000|2021-09-29 09:23:40|1695.5|1695|1696|1695|1696.5|1695|1695.5|1694.5|471
1632907460000|2021-09-29 09:24:20|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|0
1632907470000|2021-09-29 09:24:30|1695|1694|1695|1694|1695|1694|1694.5|1694|141
1632907490000|2021-09-29 09:24:50|1695.5|1694.5|1695|1694|1695.5|1694.5|1695|1694|0
1632907500000|2021-09-29 09:25:00|1695.5|1694.5|1697.5|1696.5|1698|1696.5|1695.5|1694.5|252
1632907530000|2021-09-29 09:25:30|1698|1697|1697.5|1696.5|1699|1697.5|1697.5|1696.5|1444
1632907560000|2021-09-29 09:26:00|1697|1696|1695.5|1694.5|1697|1696|1695.5|1694.5|910
1632907570000|2021-09-29 09:26:10||1694||1694.5||1694.5||1694|302
1632907700000|2021-09-29 09:28:20|1696|1695|1696|1695.5|1696|1695.5|1695.5|1694.5|117
1632907710000|2021-09-29 09:28:30|1696.5|1696|1697.5|1696|1697.5|1696|1696.5|1696|518
1632907720000|2021-09-29 09:28:40|1698||1698||1698||1698||0
1632907730000|2021-09-29 09:28:50|1697.5||1698||1698||1697.5||0
1632907740000|2021-09-29 09:29:00|1697.5||1697.5||1697.5||1697.5||0
1632907760000|2021-09-29 09:29:20|1698|1696.5|1698.5|1697|1698.5|1697|1698|1696.5|0
1632907780000|2021-09-29 09:29:40|1698|1697.5|1697.5|1696.5|1698.5|1697.5|1697.5|1696.5|1141
1632907800000|2021-09-29 09:30:00|||||||||548
1632907820000|2021-09-29 09:30:20|||||||||1
1632907850000|2021-09-29 09:30:50|1698|1697|1696|1695|1698.5|1697.5|1696|1695|4302
1632907900000|2021-09-29 09:31:40|||||||||116
1632907990000|2021-09-29 09:33:10|||||||||1100
1632908000000|2021-09-29 09:33:20|1695.5|1694.5|1696|1695|1696|1695|1694.5|1694|1601
1632908010000|2021-09-29 09:33:30|1695.5|1694|1696|1694.5|1696|1694.5|1695|1694|486
1632908070000|2021-09-29 09:34:30|1695.5|1695|1696|1695|1696|1695|1695.5|1695|207
1632908080000|2021-09-29 09:34:40|1696.5|1695.5|1696.5|1695.5|1696.5|1695.5|1696.5|1695|699
1632908100000|2021-09-29 09:35:00|1696|1695|1696|1695|1696|1695|1696|1695|531
1632908150000|2021-09-29 09:35:50|1695.5|1695.5|1696|1695.5|1696|1695.5|1695.5|1695.5|1224
1632908160000|2021-09-29 09:36:00|||||||||125
1632908200000|2021-09-29 09:36:40|||||||||10
1632908220000|2021-09-29 09:37:00|||||||||200
1632908240000|2021-09-29 09:37:20|1695.5|1695|1695.5|1694.5|1695.5|1695|1695|1694|2048
1632908250000|2021-09-29 09:37:30|1695|1694|1695|1693.5|1695|1694|1694.5|1693|378
1632908280000|2021-09-29 09:38:00|||||||||1193
1632908300000|2021-09-29 09:38:20|||||||||345
1632908320000|2021-09-29 09:38:40|1695.5|1694|1695.5|1694.5|1696|1695.5|1695.5|1694|345
1632908330000|2021-09-29 09:38:50|1696|1695|1696|1695|1696|1695|1696|1694.5|232
1632908420000|2021-09-29 09:40:20|1695.5|1694|1695.5|1694.5|1695.5|1694.5|1695|1694|135
1632908460000|2021-09-29 09:41:00|1695|1694|1695|1694|1695|1694.5|1694.5|1694|602
1632908520000|2021-09-29 09:42:00||1694.5||1694.5||1694.5||1694.5|0
1632908640000|2021-09-29 09:44:00||1694||1694||1694||1694|210
1632908700000|2021-09-29 09:45:00||1694.5||1694.5||1694.5||1694.5|0
1632908710000|2021-09-29 09:45:10|1695.5|1695|1695.5|1694.5|1695.5|1695|1695|1694.5|1209
1632908730000|2021-09-29 09:45:30|||||||||176
1632908770000|2021-09-29 09:46:10|1696|1695|1696|1695|1697|1695.5|1695.5|1695|561
1632908780000|2021-09-29 09:46:20|||||||||14
1632908820000|2021-09-29 09:47:00|||||||||3
1632908830000|2021-09-29 09:47:10|||||||||146
1632908850000|2021-09-29 09:47:30|||||||||35
1632908860000|2021-09-29 09:47:40||1695.5||1695||1695.5||1695|136
1632908900000|2021-09-29 09:48:20|1696.5|1695.5|1698.5|1697|1699|1697.5|1696.5|1695|1013
1632908910000|2021-09-29 09:48:30|1699|1697.5|1698.5|1697.5|1699|1697.5|1698.5|1697.5|0
1632908920000|2021-09-29 09:48:40|1698|1697|1698.5|1697|1698.5|1697|1698|1697|0
1632908940000|2021-09-29 09:49:00|||||||||339
1632908950000|2021-09-29 09:49:10|1698||1698||1698||1698||0
1632909010000|2021-09-29 09:50:10||1697.5||1697||1697.5||1697|81
1632909060000|2021-09-29 09:51:00|1698.5|1697.5|1699.5|1698.5|1699.5|1698.5|1698|1697|1352
1632909070000|2021-09-29 09:51:10|||||||||158
1632909100000|2021-09-29 09:51:40|||||||||28
1632909120000|2021-09-29 09:52:00|||||||||137
1632909190000|2021-09-29 09:53:10|1700|1699|1700.5|1699|1700.5|1699|1699.5|1699|1832
1632909200000|2021-09-29 09:53:20||1699.5||1699.5||1699.5||1699.5|294
1632909210000|2021-09-29 09:53:30|1700|1699|1699|1698|1700|1699|1698.5|1697.5|1953
1632909230000|2021-09-29 09:53:50|1698.5||1698.5||1698.5||1698.5||124
1632909300000|2021-09-29 09:55:00|||||||||7
1632909350000|2021-09-29 09:55:50|||||||||2
1632909380000|2021-09-29 09:56:20|1699|1698.5|1700.5|1699|1700.5|1699|1699|1698.5|669
1632909390000|2021-09-29 09:56:30||1698.5||1698.5||1698.5||1698.5|0
1632909420000|2021-09-29 09:57:00|1700|1699|1698.5|1697.5|1700|1699|1698.5|1697.5|1065
1632909480000|2021-09-29 09:58:00|1699|1698|1699|1698|1699|1698.5|1699|1698|1008
1632909500000|2021-09-29 09:58:20||1698.5||1698.5||1698.5||1698.5|0
1632909510000|2021-09-29 09:58:30|1698.5|1698|1698.5|1697.5|1698.5|1698|1698.5|1697.5|570
1632909520000|2021-09-29 09:58:40|||||||||51
1632909660000|2021-09-29 10:01:00|||||||||221
1632909720000|2021-09-29 10:02:00|1698|1697|1698|1697|1698|1697|1697.5|1696.5|789
1632909750000|2021-09-29 10:02:30|1698.5|1697.5|1698.5|1697.5|1698.5|1698|1698.5|1697.5|429
1632909780000|2021-09-29 10:03:00|||||||||239
1632909790000|2021-09-29 10:03:10|1699|1698|1699|1698|1699|1698.5|1698.5|1697.5|512
1632909870000|2021-09-29 10:04:30|1698.5|1697.5|1698.5|1697.5|1698.5|1698|1698|1697.5|37
1632909890000|2021-09-29 10:04:50|1699|1698|1698.5|1697.5|1699|1698|1698.5|1697.5|533
1632909920000|2021-09-29 10:05:20|||||||||25
1632909930000|2021-09-29 10:05:30|||||||||5
1632909970000|2021-09-29 10:06:10|1699|1698|1699|1698|1699|1698|1698.5|1698|356
1632910000000|2021-09-29 10:06:40|||||||||175
1632910080000|2021-09-29 10:08:00|1699.5|1698.5|1699|1698.5|1699.5|1698.5|1699|1698|998
1632910090000|2021-09-29 10:08:10|1698.5|1698|1699|1698|1699|1698|1698.5|1698|103
1632910130000|2021-09-29 10:08:50|1698.5|1697.5|1698|1697|1698.5|1697.5|1698|1697|1940
1632910140000|2021-09-29 10:09:00|1697.5||1698||1698||1697.5||153
1632910340000|2021-09-29 10:12:20|||||||||193
1632910370000|2021-09-29 10:12:50|||||||||5
1632910470000|2021-09-29 10:14:30|||||||||165
1632910480000|2021-09-29 10:14:40|1697.5|1696.5|1695|1694.5|1697.5|1697|1695|1694|3112
1632910490000|2021-09-29 10:14:50|1695.5|1695|1696|1695|1696.5|1695.5|1695.5|1695|781
1632910500000|2021-09-29 10:15:00|||||||||534
1632910520000|2021-09-29 10:15:20|1695.5|1694.5|1696|1694.5|1696|1694.5|1695.5|1694.5|284
1632910560000|2021-09-29 10:16:00|1695.5||1695.5||1695.5||1695.5||0
1632910600000|2021-09-29 10:16:40|||||||||173
1632910680000|2021-09-29 10:18:00||1695||1694.5||1695||1694.5|76
1632910710000|2021-09-29 10:18:30|1695|1694|1695|1694|1695|1694.5|1694.5|1694|562
1632910730000|2021-09-29 10:18:50|1695.5|1694.5|1693.5|1692.5|1695.5|1694.5|1693.5|1692|1918
1632910740000|2021-09-29 10:19:00|1694|1693|1695|1693.5|1695|1693.5|1694|1692.5|782
1632910750000|2021-09-29 10:19:10|1694.5|1693|1694|1693|1694.5|1693|1694|1693|395
1632910790000|2021-09-29 10:19:50|||||||||44
1632910800000|2021-09-29 10:20:00|||||||||17
1632910810000|2021-09-29 10:20:10|1694.5|1693.5|1694.5|1693.5|1695|1693.5|1694|1693.5|1612
1632910820000|2021-09-29 10:20:20|||||||||549
1632910830000|2021-09-29 10:20:30|||||||||5
1632910860000|2021-09-29 10:21:00|||||||||160
1632910880000|2021-09-29 10:21:20|||||||||126
1632910890000|2021-09-29 10:21:30||1694||1694||1694||1694|10
1632910930000|2021-09-29 10:22:10|||||||||168
1632910990000|2021-09-29 10:23:10|1694|1693.5|1693.5|1693|1694|1693.5|1693.5|1693|1590
1632911080000|2021-09-29 10:24:40|||||||||72
1632911120000|2021-09-29 10:25:20|1693|1692.5|1694|1693|1694.5|1693|1693|1692.5|2017
1632911200000|2021-09-29 10:26:40|1693.5|1692.5|1693.5|1692.5|1694|1692.5|1693|1692.5|94
1632911220000|2021-09-29 10:27:00|||||||||160
1632911260000|2021-09-29 10:27:40|1693|1692|1693|1692|1693.5|1692|1693|1692|210
1632911270000|2021-09-29 10:27:50|||||||||294
1632911290000|2021-09-29 10:28:10|1692.5|1691.5|1691|1690.5|1692.5|1691.5|1691|1690|936
1632911300000|2021-09-29 10:28:20|1691.5|1691|1692|1691|1692|1691|1691.5|1691|308
1632911400000|2021-09-29 10:30:00|||||||||325
1632911410000|2021-09-29 10:30:10|1691.5|1690.5|1691.5|1690|1691.5|1690.5|1690.5|1689.5|1008
1632911420000|2021-09-29 10:30:20|||||||||47
1632911560000|2021-09-29 10:32:40|||||||||118
1632911580000|2021-09-29 10:33:00|1691|1689.5|1690.5|1689.5|1691|1689.5|1690.5|1689.5|689
1632911590000|2021-09-29 10:33:10|||||||||204
1632911600000|2021-09-29 10:33:20|||||||||290
1632911610000|2021-09-29 10:33:30|1690|1690|1691|1690|1691|1690|1690|1690|1218
1632911640000|2021-09-29 10:34:00|1690.5|1689.5|1690.5|1689.5|1690.5|1689.5|1690.5|1689.5|625
1632911700000|2021-09-29 10:35:00|||||||||303
1632911710000|2021-09-29 10:35:10|1690|1689|1690|1689|1690|1689|1689.5|1689|568
1632911720000|2021-09-29 10:35:20|1689.5|1689.5|1690|1689|1690|1689.5|1689.5|1689|351
1632911810000|2021-09-29 10:36:50|||||||||105
1632911820000|2021-09-29 10:37:00|||||||||800
1632911860000|2021-09-29 10:37:40|1690.5|1689.5|1691.5|1690.5|1691.5|1690.5|1690.5|1689|2630
1632911870000|2021-09-29 10:37:50|1691|1690|1690|1689|1691|1690|1690|1689|1759
1632911890000|2021-09-29 10:38:10|||||||||414
1632911910000|2021-09-29 10:38:30||1689.5||1689||1689.5||1689|1149
1632911930000|2021-09-29 10:38:50|1690.5|1689.5|1690|1689.5|1690.5|1689.5|1690|1689.5|860
1632911940000|2021-09-29 10:39:00|1690.5||1690.5||1690.5||1690||264
1632911960000|2021-09-29 10:39:20|1691|1690|1691.5|1690.5|1691.5|1690.5|1691|1689.5|1258
1632912020000|2021-09-29 10:40:20|1692|1691|1691.5|1690.5|1692|1691.5|1691.5|1690.5|1303
1632912120000|2021-09-29 10:42:00|1691|1690|1691|1690.5|1691|1690.5|1690.5|1690|643
1632912150000|2021-09-29 10:42:30|1691.5|1691|1691.5|1691|1691.5|1691|1691.5|1691|1197
1632912160000|2021-09-29 10:42:40|||||||||31
1632912200000|2021-09-29 10:43:20|1692||1692||1692||1692||294
1632912210000|2021-09-29 10:43:30|||||||||190
1632912220000|2021-09-29 10:43:40|||||||||102
1632912240000|2021-09-29 10:44:00|1691.5|1690.5|1690.5|1690|1692|1690.5|1690.5|1690|1526
1632912260000|2021-09-29 10:44:20|1690|1689.5|1689|1688.5|1690|1689.5|1689|1688.5|694
1632912270000|2021-09-29 10:44:30|||||||||193
1632912290000|2021-09-29 10:44:50|1689.5|1688|1689|1688|1689.5|1688|1688.5|1687.5|704
1632912300000|2021-09-29 10:45:00|||||||||512
1632912310000|2021-09-29 10:45:10||1688.5||1688||1688.5||1687.5|67
1632912320000|2021-09-29 10:45:20||1687.5||1688||1688||1687.5|519
1632912390000|2021-09-29 10:46:30|1689.5|1688.5|1690|1689|1690|1689|1689.5|1688.5|801
1632912400000|2021-09-29 10:46:40|1690.5|1689.5|1691|1690|1691|1690|1690.5|1689|564
1632912440000|2021-09-29 10:47:20|1690.5||1690.5||1691||1690.5||160
1632912480000|2021-09-29 10:48:00|1690|1689.5|1690|1689.5|1690|1689.5|1690|1689|691
1632912490000|2021-09-29 10:48:10|1689.5|1689|1689|1687.5|1689.5|1689|1689|1687.5|218
1632912530000|2021-09-29 10:48:50|1688.5|1687|1688|1686.5|1688.5|1687|1688|1686.5|527
1632912540000|2021-09-29 10:49:00||1686||1687||1687||1686|0
1632912550000|2021-09-29 10:49:10|||||||||37
1632912580000|2021-09-29 10:49:40|||||||||4
1632912600000|2021-09-29 10:50:00|1688.5|1687.5|1689.5|1688|1689.5|1688|1688.5|1687|882
1632912610000|2021-09-29 10:50:10||1688.5||1688.5||1688.5||1688|0
1632912620000|2021-09-29 10:50:20||1689||1689||1689||1689|100
1632912680000|2021-09-29 10:51:20|1689|1688.5|1688|1687|1689|1688.5|1688|1687|1313
1632912720000|2021-09-29 10:52:00|1687.5|1686.5|1687.5|1686.5|1688|1686.5|1687.5|1686.5|251
1632912750000|2021-09-29 10:52:30|1687|1686|1687|1686|1687.5|1686.5|1687|1685.5|459
1632912780000|2021-09-29 10:53:00|1686.5|1685.5|1688|1686.5|1688|1687|1686.5|1685|1098
1632912790000|2021-09-29 10:53:10|1687.5||1687.5||1687.5||1687.5||0
1632912800000|2021-09-29 10:53:20|||||||||414
1632912810000|2021-09-29 10:53:30|||||||||149
1632912820000|2021-09-29 10:53:40|||||||||4740
1632912850000|2021-09-29 10:54:10|||||||||1751
1632912860000|2021-09-29 10:54:20||1687||1687||1687||1687|6
1632912920000|2021-09-29 10:55:20|1687|1686.5|1687.5|1687|1687.5|1687|1687|1686|739
1632912970000|2021-09-29 10:56:10|1688|1687.5|1688|1687.5|1688|1687.5|1688|1687.5|233
1632913010000|2021-09-29 10:56:50|1687.5|1687|1687.5|1686.5|1687.5|1687|1687.5|1686.5|762
1632913020000|2021-09-29 10:57:00|||||||||162
1632913030000|2021-09-29 10:57:10||1686||1686.5||1686.5||1686|0
1632913060000|2021-09-29 10:57:40|1687||1687.5||1687.5||1687||532
1632913080000|2021-09-29 10:58:00|||||||||149
1632913120000|2021-09-29 10:58:40|1687|1687|1688|1687|1688|1687|1687|1687|1310
1632913140000|2021-09-29 10:59:00|||||||||141
1632913150000|2021-09-29 10:59:10|1688.5|1687.5|1689|1688|1689|1688|1688.5|1687.5|418
1632913170000|2021-09-29 10:59:30|||||||||18
1632913200000|2021-09-29 11:00:00|||||||||149
1632913220000|2021-09-29 11:00:20||1688.5||1688.5||1688.5||1688.5|140
1632913230000|2021-09-29 11:00:30|1688.5|1687.5|1689.5|1688.5|1689.5|1688.5|1688.5|1687.5|1181
1632913240000|2021-09-29 11:00:40|||||||||1
1632913250000|2021-09-29 11:00:50|||||||||38
1632913360000|2021-09-29 11:02:40|||||||||200
1632913410000|2021-09-29 11:03:30|1689||1689.5||1689.5||1689||713
1632913430000|2021-09-29 11:03:50|1689||1689||1689||1689||0
1632913440000|2021-09-29 11:04:00|1689.5||1689.5||1689.5||1689.5||508
1632913560000|2021-09-29 11:06:00|||||||||149
1632913580000|2021-09-29 11:06:20|1689||1689||1689||1689||125
1632913590000|2021-09-29 11:06:30|1689.5||1689.5||1689.5||1689.5||59
1632913630000|2021-09-29 11:07:10|||||||||25
1632913680000|2021-09-29 11:08:00|||||||||130
1632913710000|2021-09-29 11:08:30|||||||||118
1632913740000|2021-09-29 11:09:00|1689||1689.5||1689.5||1689||235
1632913750000|2021-09-29 11:09:10|1689|1689|1689|1688.5|1689|1689|1689|1688.5|367
1632913760000|2021-09-29 11:09:20|1689.5|1689|1689.5|1689|1689.5|1689|1689.5|1689|0
1632913780000|2021-09-29 11:09:40|1690|1689.5|1690|1689.5|1690|1689.5|1690|1689.5|15415
1632913790000|2021-09-29 11:09:50|1689.5|1689|1689|1688.5|1689.5|1689|1688.5|1688|525
1632913800000|2021-09-29 11:10:00|1688.5|1688|1688.5|1688|1689|1688|1688.5|1688|363
1632913810000|2021-09-29 11:10:10|1689|1688.5|1689.5|1688|1689.5|1689|1688.5|1688|2034
1632913840000|2021-09-29 11:10:40|1690|1688.5|1688.5|1687|1690|1689|1688.5|1686.5|917
1632913860000|2021-09-29 11:11:00|||||||||61
1632913900000|2021-09-29 11:11:40||1687.5||1687||1687.5||1687|0
1632913980000|2021-09-29 11:13:00|1688||1688||1688||1688||328
1632913990000|2021-09-29 11:13:10|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|971
1632914000000|2021-09-29 11:13:20|1689|1688|1689.5|1689|1690|1689|1689|1687.5|1448
1632914010000|2021-09-29 11:13:30||1688.5||1688.5||1688.5||1688.5|1
1632914020000|2021-09-29 11:13:40|1690|1689|1690|1688.5|1690|1689|1690|1688.5|149
1632914050000|2021-09-29 11:14:10||1689||1689||1689||1689|0
1632914100000|2021-09-29 11:15:00|||||||||310
1632914110000|2021-09-29 11:15:10|1690.5|1689.5|1691|1690|1691|1690|1690|1689|1786
1632914130000|2021-09-29 11:15:30|1690.5|1689.5|1690|1689.5|1691|1689.5|1690|1689.5|1121
1632914170000|2021-09-29 11:16:10|1689.5|1689|1688.5|1687.5|1689.5|1689|1688.5|1687.5|893
1632914200000|2021-09-29 11:16:40|1688||1688||1688.5||1688||0
1632914220000|2021-09-29 11:17:00|1688.5|1688|1689.5|1688|1690|1688.5|1688.5|1687.5|912
1632914240000|2021-09-29 11:17:20||1688.5||1688||1688.5||1688|0
1632914280000|2021-09-29 11:18:00|||||||||581
1632914330000|2021-09-29 11:18:50||1688.5||1688.5||1688.5||1688.5|0
1632914340000|2021-09-29 11:19:00|1690|1689|1690|1689.5|1690|1689.5|1690|1689|1041
1632914380000|2021-09-29 11:19:40|1690.5|1689|1688.5|1688|1690.5|1689|1688.5|1687.5|613
1632914390000|2021-09-29 11:19:50||1687.5||1688||1688||1687.5|0
1632914430000|2021-09-29 11:20:30|||||||||77
1632914510000|2021-09-29 11:21:50|1688|1687.5|1687|1685.5|1688|1687.5|1687|1685.5|1235
1632914520000|2021-09-29 11:22:00|||||||||89
1632914560000|2021-09-29 11:22:40||1686||1686||1686||1686|0
1632914610000|2021-09-29 11:23:30|1686.5|1686.5|1687|1686.5|1687|1686.5|1686.5|1686.5|115
1632914620000|2021-09-29 11:23:40|1687.5|1687|1688|1686.5|1688|1687|1687.5|1686.5|517
1632914660000|2021-09-29 11:24:20||1687||1687||1687||1687|0
1632914690000|2021-09-29 11:24:50|||||||||7
1632914700000|2021-09-29 11:25:00|1687.5|1686.5|1687|1686|1688|1686.5|1686.5|1686|500
1632914710000|2021-09-29 11:25:10|1686.5|1685.5|1686|1685|1686.5|1685.5|1685.5|1684.5|386
1632914760000|2021-09-29 11:26:00|1686.5|1685.5|1687|1685.5|1687|1685.5|1686.5|1685.5|516
1632914790000|2021-09-29 11:26:30||1686||1686||1686||1686|0
1632914800000|2021-09-29 11:26:40|||||||||18
1632914860000|2021-09-29 11:27:40|1687.5|1686.5|1687|1686.5|1688|1687|1687|1686.5|635
1632914870000|2021-09-29 11:27:50|||||||||23
1632914880000|2021-09-29 11:28:00|1686.5|1685.5|1686.5|1685.5|1686.5|1686|1686.5|1685.5|247
1632914890000|2021-09-29 11:28:10||1686||1686||1686||1686|0
1632914930000|2021-09-29 11:28:50|1687||1687||1687||1687||110
1632914940000|2021-09-29 11:29:00||1686.5||1686.5||1686.5||1686.5|5
1632914950000|2021-09-29 11:29:10|1686.5|1686|1686|1685.5|1687|1686.5|1686|1685.5|380
1632914960000|2021-09-29 11:29:20|1685.5|1685|1685.5|1685|1685.5|1685|1685.5|1685|274
1632914970000|2021-09-29 11:29:30|1685|1684.5|1685|1684.5|1685|1684.5|1685|1684.5|812
1632914990000|2021-09-29 11:29:50|1684.5|1684|1685|1684|1685|1684|1684.5|1684|170
1632915000000|2021-09-29 11:30:00|1684.5||1685||1685||1684.5||368
1632915010000|2021-09-29 11:30:10|||||||||11
1632915020000|2021-09-29 11:30:20|||||||||58
1632915030000|2021-09-29 11:30:30|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|328
1632915060000|2021-09-29 11:31:00|1684|1683|1684|1683|1684|1683|1684|1683|439
1632915080000|2021-09-29 11:31:20|1684.5|1683.5|1686.5|1685.5|1686.5|1685.5|1684.5|1683.5|2232
1632915100000|2021-09-29 11:31:40|1686|1686|1685.5|1685|1686|1686|1685.5|1685|163
1632915120000|2021-09-29 11:32:00|1686|1685.5|1686.5|1685.5|1686.5|1685.5|1686|1685.5|1001
1632915160000|2021-09-29 11:32:40||1686||1686||1686||1686|0
1632915200000|2021-09-29 11:33:20|1686|1685.5|1686|1685|1686|1685.5|1685.5|1685|371
1632915230000|2021-09-29 11:33:50|||||||||149
1632915250000|2021-09-29 11:34:10|1686.5|1685.5|1686.5|1685.5|1686.5|1686|1686.5|1685.5|1022
1632915270000|2021-09-29 11:34:30|1686|1685|1686|1685.5|1686|1685.5|1686|1685|230
1632915280000|2021-09-29 11:34:40||1685||1685||1685||1685|3
1632915330000|2021-09-29 11:35:30|1685.5||1686||1686||1685.5||9
1632915390000|2021-09-29 11:36:30|1685.5|1685.5|1685.5|1685|1685.5|1685.5|1685.5|1685|20
1632915430000|2021-09-29 11:37:10|1686||1686||1686||1686||210
1632915520000|2021-09-29 11:38:40|||||||||109
1632915540000|2021-09-29 11:39:00|1685.5|1685.5|1684.5|1683.5|1686|1685.5|1684.5|1683.5|700
1632915550000|2021-09-29 11:39:10|||||||||334
1632915600000|2021-09-29 11:40:00|1685|1684|1685.5|1684.5|1685.5|1684.5|1684.5|1684|1136
1632915630000|2021-09-29 11:40:30|1685|1684|1684|1683|1685.5|1684|1684|1683|688
1632915640000|2021-09-29 11:40:40|1684.5|1683.5|1685|1683.5|1685|1684|1684.5|1683.5|394
1632915650000|2021-09-29 11:40:50|1684.5||1684.5||1684.5||1684.5||0
1632915670000|2021-09-29 11:41:10|1684|1684|1684.5|1683.5|1684.5|1684|1684|1683.5|1066
1632915690000|2021-09-29 11:41:30|1684|1683|1683.5|1682.5|1684|1683|1683|1682.5|712
1632915780000|2021-09-29 11:43:00|1683|1682|1683|1682.5|1683|1682.5|1682.5|1682|971
1632915790000|2021-09-29 11:43:10|||||||||28
1632915830000|2021-09-29 11:43:50|1683.5||1683.5||1683.5||1683.5||564
1632915850000|2021-09-29 11:44:10||1683||1683||1683||1683|0
1632915870000|2021-09-29 11:44:30|||||||||22
1632915890000|2021-09-29 11:44:50|||||||||10
1632915900000|2021-09-29 11:45:00|1683|1682.5|1683.5|1682.5|1683.5|1682.5|1683|1682.5|352
1632916030000|2021-09-29 11:47:10|||||||||149
1632916040000|2021-09-29 11:47:20|1684|1683|1684|1683|1684.5|1683.5|1684|1682.5|1226
1632916100000|2021-09-29 11:48:20|||||||||30
1632916170000|2021-09-29 11:49:30|||||||||456
1632916190000|2021-09-29 11:49:50||1683.5||1683.5||1683.5||1683.5|0
1632916210000|2021-09-29 11:50:10|||||||||261
1632916220000|2021-09-29 11:50:20|||||||||22
1632916230000|2021-09-29 11:50:30|||||||||43
1632916240000|2021-09-29 11:50:40|||||||||69
1632916270000|2021-09-29 11:51:10|||||||||98
1632916300000|2021-09-29 11:51:40|||||||||20
1632916350000|2021-09-29 11:52:30|||||||||144
1632916410000|2021-09-29 11:53:30|1684.5||1684||1684.5||1684||533
1632916430000|2021-09-29 11:53:50|1684.5|1683|1684|1683.5|1684.5|1683.5|1684|1683|2155
1632916490000|2021-09-29 11:54:50|||||||||30
1632916500000|2021-09-29 11:55:00|1683.5|1683|1683.5|1682|1683.5|1683|1683|1682|979
1632916540000|2021-09-29 11:55:40|||||||||3000
1632916560000|2021-09-29 11:56:00|1684|1682.5|1684|1683|1684.5|1683.5|1684|1682.5|2487
1632916580000|2021-09-29 11:56:20||1683.5||1683.5||1683.5||1683.5|0
1632916590000|2021-09-29 11:56:30|1683.5|1683|1683.5|1682|1684|1683|1683|1682|469
1632916610000|2021-09-29 11:56:50||1682.5||1682||1682.5||1682|0
1632916670000|2021-09-29 11:57:50|1683|1681.5|1682|1681|1683|1681.5|1682|1681|1177
1632916680000|2021-09-29 11:58:00|1682.5|1681.5|1683|1681.5|1683|1682|1682.5|1681|594
1632916730000|2021-09-29 11:58:50|1683.5|1682|1684.5|1683.5|1684.5|1683.5|1683|1682|2051
1632916740000|2021-09-29 11:59:00|1684|1683|1684|1683|1684|1683|1683.5|1683|296
1632916750000|2021-09-29 11:59:10|1683.5|1682.5|1683|1682|1683.5|1682.5|1682.5|1682|615
1632916800000|2021-09-29 12:00:00|1683.5|1682.5|1684.5|1683|1684.5|1683|1683.5|1682.5|2095
1632916810000|2021-09-29 12:00:10||1683.5||1683||1683.5||1683|0
1632916870000|2021-09-29 12:01:10|||||||||23
1632916880000|2021-09-29 12:01:20|1685|1683.5|1688|1687|1688|1687|1685|1683.5|3081
1632916890000|2021-09-29 12:01:30|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688|1687.5|259
1632916900000|2021-09-29 12:01:40||1688||1688||1688||1688|0
1632916910000|2021-09-29 12:01:50|1689|1688.5|1689|1688.5|1689|1688.5|1689|1688.5|0
1632916920000|2021-09-29 12:02:00|1688.5|1688|1688.5|1687.5|1688.5|1688|1688|1687|1531
1632917070000|2021-09-29 12:04:30|||||||||293
1632917080000|2021-09-29 12:04:40|1689|1688|1690|1689|1690|1689.5|1689|1688|1805
1632917100000|2021-09-29 12:05:00|1689.5|1688.5|1689.5|1688.5|1690|1689|1689|1688.5|1237
1632917110000|2021-09-29 12:05:10|1690|1689|1690|1689|1690|1689|1690|1689|0
1632917120000|2021-09-29 12:05:20|||||||||125
1632917170000|2021-09-29 12:06:10|1689.5||1689.5||1689.5||1689.5||230
1632917180000|2021-09-29 12:06:20|1690||1690||1690||1690||13
1632917230000|2021-09-29 12:07:10||1689.5||1689.5||1689.5||1689.5|0
1632917250000|2021-09-29 12:07:30|1689.5|1689|1689.5|1688.5|1689.5|1689|1689.5|1688.5|1574
1632917280000|2021-09-29 12:08:00||1689||1689||1689||1689|0
1632917310000|2021-09-29 12:08:30|1690|1689.5|1690|1689|1690|1689.5|1689.5|1689|370
1632917330000|2021-09-29 12:08:50|1691.5|1689.5|1692|1691|1692|1691|1691|1689.5|1058
1632917350000|2021-09-29 12:09:10|1691.5|1690.5|1690.5|1689.5|1691.5|1691|1690.5|1689.5|200
1632917360000|2021-09-29 12:09:20|1690|1689|1689.5|1688.5|1690.5|1689.5|1689.5|1688.5|406
1632917400000|2021-09-29 12:10:00||1689||1689||1689||1689|6
1632917420000|2021-09-29 12:10:20|1690|1689.5|1691|1689.5|1691|1689.5|1690|1689|216
1632917450000|2021-09-29 12:10:50|1690.5|1690|1691|1690|1691|1690|1690.5|1690|0
1632917460000|2021-09-29 12:11:00|1690.5|1690.5|1691|1690|1691|1690.5|1690.5|1690|19
1632917520000|2021-09-29 12:12:00|1690.5|1689.5|1691|1690|1691|1690|1690|1689.5|228
1632917530000|2021-09-29 12:12:10|1690.5||1691||1691||1690.5||0
1632917580000|2021-09-29 12:13:00|1691.5|1690.5|1691|1690|1691.5|1690.5|1691|1690|981
1632917590000|2021-09-29 12:13:10|1690.5|1689.5|1689.5|1688.5|1691|1689.5|1689|1688.5|670
1632917620000|2021-09-29 12:13:40|1689|1689|1689.5|1688.5|1689.5|1689|1689|1688|369
1632917640000|2021-09-29 12:14:00|1689|1688|1688.5|1687.5|1689|1688|1688.5|1687.5|247
1632917670000|2021-09-29 12:14:30||1688||1688||1688||1688|0
1632917680000|2021-09-29 12:14:40|||||||||293
1632917690000|2021-09-29 12:14:50||1687.5||1687.5||1687.5||1687.5|0
1632917820000|2021-09-29 12:17:00|1688|1688|1688|1687.5|1688|1688|1688|1687|771
1632917830000|2021-09-29 12:17:10|1688.5|1687|1687.5|1686|1688.5|1687|1687|1686|1541
1632917890000|2021-09-29 12:18:10||1686.5||1686.5||1686.5||1686|0
1632917910000|2021-09-29 12:18:30|||||||||23
1632917980000|2021-09-29 12:19:40|1687|1687|1686.5|1686|1687|1687|1686.5|1686|344
1632917990000|2021-09-29 12:19:50|1686|1685.5|1686|1685|1686|1685.5|1686|1684.5|205
1632918000000|2021-09-29 12:20:00|||||||||353
1632918010000|2021-09-29 12:20:10|1686.5|1685.5|1686.5|1685|1686.5|1685.5|1686.5|1685|80
1632918080000|2021-09-29 12:21:20|1686||1686||1686||1686||0
1632918120000|2021-09-29 12:22:00|1686.5|1685.5|1686.5|1686|1686.5|1686|1686.5|1685|1467
1632918140000|2021-09-29 12:22:20|1687|1686.5|1687|1686|1687|1686.5|1686.5|1686|1313
1632918150000|2021-09-29 12:22:30||1686.5||1686||1686.5||1686|125
1632918180000|2021-09-29 12:23:00||1686.5||1686||1686.5||1686|9
1632918240000|2021-09-29 12:24:00|1686.5|1686.5|1686.5|1686|1686.5|1686.5|1686.5|1686|19
1632918250000|2021-09-29 12:24:10|1687||1687||1687||1687||5
1632918260000|2021-09-29 12:24:20|1686.5|1686.5|1687|1686.5|1687|1686.5|1686.5|1686|468
1632918270000|2021-09-29 12:24:30|1686.5|1686|1686|1685.5|1686.5|1686|1686|1685.5|294
1632918280000|2021-09-29 12:24:40|1685.5|1685|1685.5|1684.5|1685.5|1685.5|1685.5|1684.5|504
1632918380000|2021-09-29 12:26:20|1685|1685|1685.5|1684|1685.5|1685|1685|1684|1147
1632918420000|2021-09-29 12:27:00||1684.5||1684.5||1684.5||1684.5|0
1632918440000|2021-09-29 12:27:20|||||||||296
1632918510000|2021-09-29 12:28:30||1685||1685||1685||1685|0
1632918530000|2021-09-29 12:28:50|1686|1685.5|1686|1685|1686|1685.5|1685.5|1685|612
1632918540000|2021-09-29 12:29:00|1685.5|1684.5|1685|1684|1685.5|1685|1684.5|1684|1153
1632918580000|2021-09-29 12:29:40|1685.5|1684.5|1686|1685|1686|1685|1685.5|1684|1150
1632918660000|2021-09-29 12:31:00|1685.5||1686||1686||1685.5||645
1632918680000|2021-09-29 12:31:20|||||||||20
1632918700000|2021-09-29 12:31:40|1685.5|1684.5|1685.5|1685|1685.5|1685|1685.5|1684|1018
1632918710000|2021-09-29 12:31:50|1686||1686||1686||1686||5
1632918750000|2021-09-29 12:32:30|1685.5|1684.5|1685.5|1685|1685.5|1685|1685.5|1684.5|121
1632918770000|2021-09-29 12:32:50|1686||1685.5||1686||1685.5||0
1632918780000|2021-09-29 12:33:00|1686||1686||1686||1686||0
1632918790000|2021-09-29 12:33:10|1685.5|1684.5|1685.5|1685|1685.5|1685|1685.5|1684.5|205
1632918920000|2021-09-29 12:35:20|1686|1685.5|1687.5|1686.5|1688|1687|1686|1685|1634
1632918970000|2021-09-29 12:36:10||1687||1686.5||1687||1686.5|254
1632918990000|2021-09-29 12:36:30|1687|1687|1686.5|1686|1687|1687|1686.5|1686|711
1632919000000|2021-09-29 12:36:40|1686|1685.5|1686|1685.5|1686|1685.5|1686|1685.5|227
1632919030000|2021-09-29 12:37:10|1686.5|1686|1687|1686|1687|1686|1686.5|1686|141
1632919100000|2021-09-29 12:38:20|||||||||200
1632919110000|2021-09-29 12:38:30|||||||||31
1632919120000|2021-09-29 12:38:40||1686.5||1686.5||1686.5||1686.5|0
1632919140000|2021-09-29 12:39:00|1686.5|1686|1686.5|1686|1686.5|1686|1686.5|1686|403
1632919160000|2021-09-29 12:39:20|||||||||195
1632919170000|2021-09-29 12:39:30|||||||||82
1632919200000|2021-09-29 12:40:00|1687|1686.5|1687|1686|1687.5|1686.5|1687|1686|700
1632919220000|2021-09-29 12:40:20|1686.5||1686.5||1686.5||1686.5||0
1632919250000|2021-09-29 12:40:50|||||||||131
1632919280000|2021-09-29 12:41:20|1687|1686.5|1687|1686|1687|1686.5|1687|1686|990
1632919380000|2021-09-29 12:43:00|1687.5|1686.5|1687.5|1687|1687.5|1687|1687|1686.5|692
1632919390000|2021-09-29 12:43:10|1687|1686.5|1687|1686.5|1687|1686.5|1687|1686.5|11
1632919400000|2021-09-29 12:43:20|||||||||149
1632919420000|2021-09-29 12:43:40|1686.5|1686|1686.5|1686|1687|1686|1686.5|1685.5|897
1632919430000|2021-09-29 12:43:50|1687|1686.5|1687.5|1687|1687.5|1687|1687|1686|248
1632919440000|2021-09-29 12:44:00|||||||||263
1632919460000|2021-09-29 12:44:20|1687|1686.5|1687|1686.5|1687|1686.5|1687|1686.5|191
1632919500000|2021-09-29 12:45:00|1687.5|1687|1687.5|1686.5|1687.5|1687|1687.5|1686.5|62
1632919510000|2021-09-29 12:45:10|1687||1687.5||1687.5||1687||7
1632919530000|2021-09-29 12:45:30|||||||||20
1632919570000|2021-09-29 12:46:10|1688|1687|1688|1687|1688|1687|1688|1687|1901
1632919590000|2021-09-29 12:46:30|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|520
1632919600000|2021-09-29 12:46:40||1687||1687||1687||1687|0
1632919690000|2021-09-29 12:48:10|||||||||1000
1632919710000|2021-09-29 12:48:30|1688|1687.5|1688|1687.5|1688|1687.5|1688|1687.5|85
1632919730000|2021-09-29 12:48:50|1688.5|1688|1688|1687.5|1688.5|1688|1688|1687|1268
1632919740000|2021-09-29 12:49:00|1688.5||1688||1688.5||1688||0
1632919750000|2021-09-29 12:49:10|||||||||37
1632919770000|2021-09-29 12:49:30|1687.5|1687|1687.5|1687|1687.5|1687|1687.5|1687|57
1632919800000|2021-09-29 12:50:00|1687|1686.5|1687.5|1686.5|1687.5|1686.5|1687|1686.5|1054
1632919840000|2021-09-29 12:50:40|||||||||117
1632919910000|2021-09-29 12:51:50||1687||1687||1687||1687|2
1632919990000|2021-09-29 12:53:10|1687|1686.5|1687|1685.5|1687|1686.5|1686.5|1685.5|841
1632920000000|2021-09-29 12:53:20|1686.5|1685|1686|1685|1686.5|1685|1686|1685|31
1632920040000|2021-09-29 12:54:00|||||||||231
1632920060000|2021-09-29 12:54:20|||||||||167
1632920130000|2021-09-29 12:55:30|1685.5|1684.5|1685|1684.5|1685.5|1685|1685|1684.5|824
1632920170000|2021-09-29 12:56:10|||||||||1472
1632920200000|2021-09-29 12:56:40|1685.5|1685|1686|1685|1686|1685|1685.5|1685|1677
1632920280000|2021-09-29 12:58:00|1685.5|1685.5|1685.5|1684.5|1685.5|1685.5|1685.5|1684.5|249
1632920300000|2021-09-29 12:58:20||1685||1684.5||1685||1684.5|18
1632920310000|2021-09-29 12:58:30|1685|1684|1685|1684|1685|1684|1685|1684|329
1632920370000|2021-09-29 12:59:30||1684.5||1684||1684.5||1684|21
1632920390000|2021-09-29 12:59:50|||||||||168
1632920400000|2021-09-29 13:00:00|||||||||384
1632920430000|2021-09-29 13:00:30|1684.5|1683.5|1684.5|1684|1684.5|1684|1684|1683.5|1177
1632920460000|2021-09-29 13:01:00|||||||||186
1632920480000|2021-09-29 13:01:20|||||||||4104
1632920550000|2021-09-29 13:02:30|1684|1683.5|1684.5|1683.5|1684.5|1683.5|1684|1683.5|574
1632920630000|2021-09-29 13:03:50||1684||1684||1684||1684|149
1632920640000|2021-09-29 13:04:00|1684|1683.5|1683|1682.5|1684|1683.5|1683|1682.5|1305
1632920650000|2021-09-29 13:04:10|||||||||552
1632920660000|2021-09-29 13:04:20|||||||||136
1632920670000|2021-09-29 13:04:30|1682.5|1682|1682.5|1682|1682.5|1682|1682.5|1682|381
1632920680000|2021-09-29 13:04:40|1683|1682.5|1684.5|1683.5|1684.5|1683.5|1683|1682.5|2673
1632920690000|2021-09-29 13:04:50|1685|1684|1685|1684.5|1685|1684.5|1685|1684|1213
1632920710000|2021-09-29 13:05:10|||||||||706
1632920730000|2021-09-29 13:05:30|1685.5|1684|1685|1683.5|1685.5|1684|1684|1683.5|361
1632920740000|2021-09-29 13:05:40|1684.5||1684.5||1684.5||1684.5||0
1632920760000|2021-09-29 13:06:00|||||||||101
1632920770000|2021-09-29 13:06:10||1684||1683.5||1684||1683.5|22
1632920820000|2021-09-29 13:07:00|||||||||142
1632920830000|2021-09-29 13:07:10|1685|1684|1684|1683.5|1685|1684|1684|1683.5|154
1632920840000|2021-09-29 13:07:20|1683.5|1683|1684|1683.5|1684|1683.5|1683.5|1683|671
1632920870000|2021-09-29 13:07:50|1683.5|1683|1683.5|1683|1684|1683|1683.5|1682.5|463
1632920880000|2021-09-29 13:08:00|||||||||149
1632920890000|2021-09-29 13:08:10|1684|1683.5|1684.5|1683.5|1684.5|1683.5|1684|1683.5|935
1632920900000|2021-09-29 13:08:20|1685|1684|1685|1684|1685|1684|1685|1684|0
1632921040000|2021-09-29 13:10:40||1684.5||1684.5||1684.5||1684.5|6
1632921070000|2021-09-29 13:11:10|1684.5|1684|1684.5|1684|1685|1684|1684.5|1683.5|1077
1632921120000|2021-09-29 13:12:00|1685|1684.5|1684.5|1684|1685|1684.5|1684.5|1684|529
1632921160000|2021-09-29 13:12:40|1684|1683.5|1684|1683.5|1684.5|1683.5|1684|1683.5|562
1632921170000|2021-09-29 13:12:50|1683.5|1683|1684|1683|1684|1683|1683.5|1683|4
1632921180000|2021-09-29 13:13:00|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|131
1632921240000|2021-09-29 13:14:00|1684.5|1683|1684|1683.5|1684.5|1683.5|1684|1683|1032
1632921250000|2021-09-29 13:14:10|1683.5|1683|1683.5|1683|1684|1683.5|1683.5|1683|475
1632921290000|2021-09-29 13:14:50|1683|1682.5|1682|1681.5|1683|1682.5|1682|1681.5|1894
1632921340000|2021-09-29 13:15:40|1682.5|1682|1682.5|1681.5|1682.5|1682|1682|1681.5|2077
1632921400000|2021-09-29 13:16:40|1683|1682|1683|1682.5|1683|1682.5|1683|1682|545
1632921420000|2021-09-29 13:17:00|1682.5|1682|1683|1682|1683|1682.5|1682.5|1682|838
1632921460000|2021-09-29 13:17:40|1682.5|1682.5|1682.5|1682|1682.5|1682.5|1682.5|1682|14
1632921480000|2021-09-29 13:18:00|1683|1682.5|1683|1682|1683|1682.5|1683|1682|1034
1632921490000|2021-09-29 13:18:10||1682.5||1682||1682.5||1682|190
1632921510000|2021-09-29 13:18:30|||||||||1
1632921540000|2021-09-29 13:19:00|1682.5|1681.5|1682.5|1682|1683|1682|1682|1681.5|1097
1632921560000|2021-09-29 13:19:20|1683||1683||1683||1682.5||1386
1632921570000|2021-09-29 13:19:30|1682.5||1683||1683||1682.5||466
1632921600000|2021-09-29 13:20:00|1682.5|1681.5|1681.5|1681|1682.5|1681.5|1681.5|1681|997
1632921650000|2021-09-29 13:20:50|||||||||29
1632921670000|2021-09-29 13:21:10|1682|1681.5|1682|1681.5|1682|1681.5|1681.5|1681|925
1632921720000|2021-09-29 13:22:00|1681.5|1681|1682|1681.5|1682|1681.5|1681.5|1681|1561
1632921730000|2021-09-29 13:22:10|||||||||210
1632921760000|2021-09-29 13:22:40|||||||||31
1632921780000|2021-09-29 13:23:00|1682.5|1682|1682.5|1682|1682.5|1682|1682.5|1682|1991
1632921790000|2021-09-29 13:23:10|||||||||3
1632921810000|2021-09-29 13:23:30|||||||||17
1632921850000|2021-09-29 13:24:10|||||||||58
1632921860000|2021-09-29 13:24:20|1682|1681.5|1680.5|1679.5|1682|1681.5|1680.5|1679.5|2386
1632921870000|2021-09-29 13:24:30|1681|1680|1680.5|1680|1681|1680.5|1680.5|1680|2666
1632921880000|2021-09-29 13:24:40|||||||||51
1632921890000|2021-09-29 13:24:50|||||||||127
1632921900000|2021-09-29 13:25:00|||||||||135
1632921910000|2021-09-29 13:25:10|||||||||91
1632921920000|2021-09-29 13:25:20|||||||||148
1632921930000|2021-09-29 13:25:30|1680|1679.5|1680.5|1679.5|1680.5|1679.5|1680|1679.5|589
1632921950000|2021-09-29 13:25:50|1680||1680.5||1680.5||1680||0
1632921960000|2021-09-29 13:26:00|1680|1679|1680|1678.5|1680|1679|1680|1678.5|249
1632921970000|2021-09-29 13:26:10|||||||||221
1632921980000|2021-09-29 13:26:20|||||||||50
1632921990000|2021-09-29 13:26:30|1679.5|1678|1679|1678.5|1679.5|1678.5|1678.5|1678|855
1632922000000|2021-09-29 13:26:40||1678||1678||1678.5||1678|60
1632922010000|2021-09-29 13:26:50|1678.5|1677.5|1678.5|1677.5|1678.5|1677.5|1678.5|1677.5|207
1632922030000|2021-09-29 13:27:10|1679|1678|1679.5|1678.5|1679.5|1679|1679|1677.5|2770
1632922100000|2021-09-29 13:28:20|1680|1679|1681|1680|1681|1680|1680|1678.5|5130
1632922110000|2021-09-29 13:28:30|1681.5|1680.5|1681|1680.5|1681.5|1681|1681|1680.5|22654
1632922120000|2021-09-29 13:28:40|1680.5|1680|1681|1680|1681|1680|1680.5|1680|357
1632922140000|2021-09-29 13:29:00|1680.5||1681||1681||1680.5||364
1632922150000|2021-09-29 13:29:10|1680.5||1681||1681||1680.5||33
1632922170000|2021-09-29 13:29:30|1680.5|1680.5|1681|1680|1681|1680.5|1680|1679.5|495
1632922180000|2021-09-29 13:29:40||1680.5||1680||1680.5||1680|7
1632922190000|2021-09-29 13:29:50|1680.5|1679.5|1680.5|1680|1680.5|1680|1680.5|1679.5|350
1632922200000|2021-09-29 13:30:00|||||||||599
1632922210000|2021-09-29 13:30:10|1681|1680.5|1681|1680|1681|1680.5|1681|1680|464
1632922220000|2021-09-29 13:30:20|1680.5||1681||1681||1680.5||0
1632922230000|2021-09-29 13:30:30|1680.5||1680.5||1680.5||1680.5||0
1632922240000|2021-09-29 13:30:40|1681|1680.5|1683|1682|1683|1682|1681|1680|8692
1632922250000|2021-09-29 13:30:50|1682.5|1681.5|1682.5|1681.5|1682.5|1681.5|1682|1681.5|1161
1632922260000|2021-09-29 13:31:00|1683|1682|1685|1684|1685|1684|1683|1682|3732
1632922270000|2021-09-29 13:31:10|1685.5|1684.5|1686|1685|1686|1685|1685.5|1684.5|651
1632922280000|2021-09-29 13:31:20|1685.5|1684.5|1685|1684|1685.5|1684.5|1685|1684|21
1632922290000|2021-09-29 13:31:30|1684.5|1683.5|1684.5|1683|1685|1683.5|1684|1683|1899
1632922320000|2021-09-29 13:32:00|1685|1683.5|1687.5|1686.5|1687.5|1686.5|1685|1683.5|3379
1632922330000|2021-09-29 13:32:10|||||||||262
1632922340000|2021-09-29 13:32:20|1687|1685.5|1687|1686.5|1687.5|1686.5|1686.5|1685.5|516
1632922350000|2021-09-29 13:32:30|1686.5|1686|1686|1685.5|1686.5|1686|1686|1685.5|3140
1632922360000|2021-09-29 13:32:40|1686.5||1686||1686.5||1686||10032
1632922370000|2021-09-29 13:32:50|||||||||599
1632922380000|2021-09-29 13:33:00|1685.5|1685|1687|1686|1687|1686|1685|1684.5|11493
1632922390000|2021-09-29 13:33:10|1686.5|1686.5|1685|1684|1686.5|1686.5|1685|1684|1116
1632922400000|2021-09-29 13:33:20|1684.5|1683.5|1684|1683|1685|1683.5|1684|1683|940
1632922410000|2021-09-29 13:33:30|||||||||552
1632922420000|2021-09-29 13:33:40|||||||||15
1632922430000|2021-09-29 13:33:50|||||||||24250
1632922440000|2021-09-29 13:34:00|1684.5|1683.5|1684.5|1683.5|1684.5|1684|1684|1683|1196
1632922450000|2021-09-29 13:34:10|||||||||536
1632922460000|2021-09-29 13:34:20|||||||||125
1632922470000|2021-09-29 13:34:30|1684|1683|1683|1682|1684|1683|1683|1682|3334
1632922480000|2021-09-29 13:34:40|1682.5|1681.5|1681|1680|1682.5|1681.5|1681|1680|1689
1632922500000|2021-09-29 13:35:00|1681.5|1680.5|1683|1682.5|1683|1682.5|1681.5|1680.5|1235
1632922510000|2021-09-29 13:35:10|1682.5|1682|1682.5|1682|1682.5|1682.5|1682.5|1682|793
1632922520000|2021-09-29 13:35:20||1681.5||1681.5||1681.5||1681.5|0
1632922560000|2021-09-29 13:36:00|1683|1682|1684|1683.5|1684|1683.5|1683|1682|1024
1632922570000|2021-09-29 13:36:10|1683.5|1683|1683.5|1682.5|1684|1683.5|1683.5|1682.5|1018
1632922580000|2021-09-29 13:36:20|1684|1683|1683|1682.5|1684|1683|1683|1682.5|1104
1632922610000|2021-09-29 13:36:50|1683.5|1683.5|1684.5|1684|1684.5|1684|1683.5|1683.5|859
1632922620000|2021-09-29 13:37:00|1685|1684.5|1685.5|1684.5|1685.5|1684.5|1684.5|1684.5|308
1632922630000|2021-09-29 13:37:10|1685|1684|1684.5|1684|1685|1684|1684.5|1684|1282
1632922640000|2021-09-29 13:37:20|1684|1683.5|1684|1683.5|1684|1683.5|1684|1683.5|651
1632922650000|2021-09-29 13:37:30|||||||||24740
1632922660000|2021-09-29 13:37:40|1683.5|1683|1683.5|1682.5|1684|1683.5|1683.5|1682.5|807
1632922680000|2021-09-29 13:38:00|1683|1682|1683.5|1682|1683.5|1682.5|1683|1682|1092
1632922690000|2021-09-29 13:38:10|1683|1681.5|1683|1681.5|1683|1681.5|1683|1681.5|0
1632922740000|2021-09-29 13:39:00|1682.5|1681|1682|1680.5|1682.5|1681|1681|1680|1562
1632922780000|2021-09-29 13:39:40|1682.5|1681|1685.5|1684|1685.5|1684|1682.5|1680.5|3929
1632922790000|2021-09-29 13:39:50|1686|1684.5|1686|1685|1686|1685|1685.5|1684.5|376
1632922800000|2021-09-29 13:40:00|1685.5|1684.5|1685|1683.5|1685.5|1684.5|1685|1683.5|715
1632922810000|2021-09-29 13:40:10|||||||||1000
1632922830000|2021-09-29 13:40:30|1684.5|1683|1683.5|1682.5|1684.5|1683.5|1683.5|1682|943
1632922850000|2021-09-29 13:40:50|1684|1683|1684|1683|1684.5|1683.5|1683|1682.5|3356
1632922860000|2021-09-29 13:41:00|1684.5|1683.5|1684.5|1683|1685|1683.5|1684.5|1683|271
1632922880000|2021-09-29 13:41:20|1684|1682.5|1684|1683|1684|1683|1683.5|1682.5|2809
1632922890000|2021-09-29 13:41:30|1683.5|1682.5|1683.5|1682|1683.5|1682.5|1683.5|1682|321
1632922910000|2021-09-29 13:41:50||1683||1683||1683||1683|0
1632922920000|2021-09-29 13:42:00|1683|1682.5|1683|1682|1683|1682.5|1683|1682|323
1632922940000|2021-09-29 13:42:20|1682.5|1681.5|1682|1680|1682.5|1682|1682|1680|884
1632922950000|2021-09-29 13:42:30|1681.5|1679.5|1681|1679.5|1682|1680|1681|1679.5|129
1632922960000|2021-09-29 13:42:40|1680.5||1680.5||1680.5||1680.5||0
1632922980000|2021-09-29 13:43:00|1681|1680|1681|1679.5|1681|1680|1681|1679.5|406
1632923000000|2021-09-29 13:43:20|1681.5|1680|1682.5|1681.5|1683.5|1682|1681|1680|2028
1632923010000|2021-09-29 13:43:30|1683|1681|1682|1681|1683|1681|1682|1681|539
1632923020000|2021-09-29 13:43:40||1681.5||1681||1681.5||1681|183
1632923040000|2021-09-29 13:44:00|1681.5|1680.5|1680.5|1679.5|1681.5|1680.5|1680.5|1679.5|1261
1632923050000|2021-09-29 13:44:10|1680|1679|1680.5|1679|1680.5|1679|1680|1679|136
1632923070000|2021-09-29 13:44:30|1680|1678.5|1678|1677.5|1680|1678.5|1678|1677|909
1632923080000|2021-09-29 13:44:40||1677||1677||1677||1677|38
1632923090000|2021-09-29 13:44:50|1677.5|1676.5|1678|1676.5|1678|1676.5|1677.5|1676.5|933
1632923100000|2021-09-29 13:45:00|1678.5|1677|1679.5|1678.5|1679.5|1678.5|1678.5|1676.5|1043
1632923110000|2021-09-29 13:45:10|1680|1679|1679.5|1678.5|1680.5|1680|1679.5|1678.5|2501
1632923120000|2021-09-29 13:45:20|||||||||323
1632923140000|2021-09-29 13:45:40||1679||1679||1679||1679|97
1632923150000|2021-09-29 13:45:50|||||||||125
1632923160000|2021-09-29 13:46:00|1679|1678.5|1679|1678.5|1679|1678.5|1679|1678.5|263
1632923170000|2021-09-29 13:46:10|1679.5|1679|1680.5|1679|1680.5|1679.5|1679|1679|1401
1632923180000|2021-09-29 13:46:20|1680||1680||1680||1680||0
1632923190000|2021-09-29 13:46:30|1680.5|1679.5|1680.5|1679|1680.5|1679.5|1680|1679|372
1632923200000|2021-09-29 13:46:40||1679.5||1679.5||1679.5||1679.5|0
1632923210000|2021-09-29 13:46:50|1681||1681||1681||1681||0
1632923220000|2021-09-29 13:47:00|1680.5||1680.5||1680.5||1680.5||45
1632923280000|2021-09-29 13:48:00|1681|1680|1681.5|1680.5|1682|1680.5|1681|1680|854
1632923290000|2021-09-29 13:48:10|1682|1681|1682.5|1681.5|1683|1681.5|1681.5|1680.5|2818
1632923300000|2021-09-29 13:48:20|||||||||18
1632923320000|2021-09-29 13:48:40|1682|1681|1680.5|1679.5|1682|1681|1680.5|1679.5|755
1632923340000|2021-09-29 13:49:00|||||||||70
1632923350000|2021-09-29 13:49:10|1681|1680|1681|1680|1681|1680.5|1681|1680|539
1632923400000|2021-09-29 13:50:00|1680.5|1679|1680|1679|1680.5|1680|1680|1679|1440
1632923430000|2021-09-29 13:50:30|1680.5|1679.5|1681|1680|1681|1680|1680.5|1679.5|1174
1632923470000|2021-09-29 13:51:10|||||||||31
1632923510000|2021-09-29 13:51:50|||||||||250
1632923520000|2021-09-29 13:52:00||1680.5||1680.5||1680.5||1680|889
1632923530000|2021-09-29 13:52:10|||||||||126
1632923540000|2021-09-29 13:52:20|1680.5|1680|1680.5|1679.5|1680.5|1680|1680.5|1679.5|2292
1632923600000|2021-09-29 13:53:20|1680|1679|1680.5|1680|1681|1680|1680|1679|2106
1632923610000|2021-09-29 13:53:30|1681||1681||1681||1681||222
1632923630000|2021-09-29 13:53:50|1680.5|1679.5|1680.5|1679.5|1680.5|1679.5|1680.5|1679.5|208
1632923660000|2021-09-29 13:54:20|1681|1680|1681|1680.5|1681.5|1680.5|1681|1679.5|1867
1632923670000|2021-09-29 13:54:30|1681.5|1680|1680.5|1679.5|1681.5|1680.5|1680.5|1679.5|1388
1632923680000|2021-09-29 13:54:40|1681|1680|1681|1680.5|1681.5|1680.5|1681|1680|950
1632923690000|2021-09-29 13:54:50|1680.5|1680|1680.5|1679.5|1680.5|1680|1680.5|1679.5|207
1632923740000|2021-09-29 13:55:40|1681|1680|1681|1680.5|1681.5|1680.5|1681|1679.5|1438
1632923750000|2021-09-29 13:55:50|1681.5|1680|1680.5|1680|1681.5|1680|1680.5|1679.5|1547
1632923760000|2021-09-29 13:56:00|1681|1680.5|1681|1680.5|1681|1680.5|1681|1680.5|108
1632923770000|2021-09-29 13:56:10|1680.5|1680|1680.5|1679.5|1680.5|1680|1680|1679.5|1080
1632923850000|2021-09-29 13:57:30|1680|1679|1680|1678.5|1680.5|1679|1679.5|1678.5|847
1632923860000|2021-09-29 13:57:40||1679.5||1679.5||1679.5||1679.5|1
1632923880000|2021-09-29 13:58:00|||||||||1000
1632923890000|2021-09-29 13:58:10|1679.5|1678.5|1679|1678|1680|1679.5|1679|1678|1724
1632923910000|2021-09-29 13:58:30|1679.5|1678.5|1679|1678|1679.5|1679|1679|1678|635
1632923920000|2021-09-29 13:58:40|1678.5|1677.5|1679|1678|1679|1678|1678|1677.5|6825
1632923930000|2021-09-29 13:58:50|||||||||50
1632923970000|2021-09-29 13:59:30|1679.5|1678.5|1679.5|1679|1679.5|1679|1679.5|1678.5|761
1632923990000|2021-09-29 13:59:50|1679|1678.5|1679|1678|1679|1678.5|1679|1678|766
1632924000000|2021-09-29 14:00:00|||||||||51
1632924010000|2021-09-29 14:00:10|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|1547
1632924020000|2021-09-29 14:00:20|1680|1679|1680.5|1680|1680.5|1680|1679.5|1679|1356
1632924030000|2021-09-29 14:00:30|||||||||167
1632924060000|2021-09-29 14:01:00|||||||||661
1632924080000|2021-09-29 14:01:20|||||||||9
1632924090000|2021-09-29 14:01:30|1681|1680.5|1680.5|1680|1681|1680.5|1680.5|1680|574
1632924120000|2021-09-29 14:02:00|1681|1680.5|1681|1680.5|1681|1680.5|1680.5|1680.5|1330
1632924130000|2021-09-29 14:02:10|1680.5|1680|1679.5|1679|1681|1680|1679.5|1679|3055
1632924140000|2021-09-29 14:02:20|1680||1680||1680.5||1680||477
1632924160000|2021-09-29 14:02:40|||||||||1
1632924180000|2021-09-29 14:03:00|||||||||258
1632924190000|2021-09-29 14:03:10|||||||||54
1632924220000|2021-09-29 14:03:40|1680.5|1679.5|1680.5|1679.5|1680.5|1679.5|1680.5|1679.5|651
1632924240000|2021-09-29 14:04:00|||||||||42
1632924270000|2021-09-29 14:04:30|1680|1679|1678.5|1678|1680|1679|1678.5|1678|1257
1632924290000|2021-09-29 14:04:50|1679|1678.5|1679|1678|1679|1678.5|1679|1678|1074
1632924320000|2021-09-29 14:05:20|||||||||520
1632924330000|2021-09-29 14:05:30|1678.5|1677.5|1677|1676.5|1679|1678|1676.5|1675.5|9320
1632924340000|2021-09-29 14:05:40|1676.5|1675.5|1677|1676|1677|1676.5|1676.5|1675.5|20168
1632924350000|2021-09-29 14:05:50|1676.5|1675.5|1676.5|1675|1676.5|1675.5|1676.5|1675|75
1632924360000|2021-09-29 14:06:00|1676|1675.5|1676.5|1675.5|1676.5|1676|1676|1675.5|632
1632924380000|2021-09-29 14:06:20|1677|1676|1676.5|1676|1677|1676|1676.5|1675.5|966
1632924390000|2021-09-29 14:06:30|||||||||100
1632924400000|2021-09-29 14:06:40|||||||||39
1632924410000|2021-09-29 14:06:50|1676|1675.5|1675.5|1674|1676|1675.5|1675.5|1674|420
1632924420000|2021-09-29 14:07:00|1675|1673.5|1675|1673.5|1675|1673.5|1675|1673.5|2
1632924430000|2021-09-29 14:07:10|1674.5|1673|1674|1673|1674.5|1673.5|1674|1673|216
1632924440000|2021-09-29 14:07:20|1674.5|1673.5|1674|1673|1674.5|1673.5|1674|1673|829
1632924470000|2021-09-29 14:07:50|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1672.5|1672|4096
1632924500000|2021-09-29 14:08:20|1673|1672|1673|1671.5|1673|1672|1672|1671.5|1628
1632924510000|2021-09-29 14:08:30|1672.5||1672.5||1672.5||1672.5||183
1632924530000|2021-09-29 14:08:50|1672|1671|1672|1671|1672|1671|1672|1671|886
1632924540000|2021-09-29 14:09:00|1671.5|1670.5|1671.5|1670.5|1672|1670.5|1670|1669.5|3450
1632924550000|2021-09-29 14:09:10|1671|1671|1672.5|1672|1673|1672|1671|1670|5245
1632924560000|2021-09-29 14:09:20|1673||1673||1673||1673||933
1632924640000|2021-09-29 14:10:40|1672.5|1671.5|1671.5|1670.5|1672.5|1672|1671.5|1670|1996
1632924650000|2021-09-29 14:10:50||1670||1670||1670||1670|157
1632924660000|2021-09-29 14:11:00|||||||||270
1632924690000|2021-09-29 14:11:30|||||||||643
1632924700000|2021-09-29 14:11:40||1670.5||1670||1670.5||1670|0
1632924730000|2021-09-29 14:12:10|||||||||221
1632924770000|2021-09-29 14:12:50||1670.5||1670.5||1670.5||1670.5|0
1632924780000|2021-09-29 14:13:00|1671|1670|1671.5|1670.5|1671.5|1670.5|1669.5|1668.5|4203
1632924800000|2021-09-29 14:13:20|1671|1671|1671.5|1670.5|1671.5|1671|1671|1670.5|95
1632924820000|2021-09-29 14:13:40|1671|1670|1672|1671|1672|1671|1671|1670|1166
1632924840000|2021-09-29 14:14:00|||||||||150
1632924860000|2021-09-29 14:14:20||1671.5||1671.5||1671.5||1671.5|184
1632924870000|2021-09-29 14:14:30|1671.5|1671|1672|1671|1672|1671|1671.5|1671|103
1632924880000|2021-09-29 14:14:40|1672.5|1671.5|1672|1671|1672.5|1672|1672|1671|2511
1632924890000|2021-09-29 14:14:50|||||||||151
1632924900000|2021-09-29 14:15:00|1672.5|1671.5|1672|1671|1672.5|1671.5|1672|1671|571
1632924910000|2021-09-29 14:15:10|||||||||150
1632924920000|2021-09-29 14:15:20|||||||||59
1632924950000|2021-09-29 14:15:50|||||||||1
1632924960000|2021-09-29 14:16:00|1672.5|1671.5|1672.5|1671.5|1673|1672|1672|1671|1966
1632924970000|2021-09-29 14:16:10|1673|1672|1673|1672|1673|1672|1673|1672|81
1632924990000|2021-09-29 14:16:30|1673.5|1672.5|1673.5|1673|1673.5|1673|1673.5|1672.5|1679
1632925000000|2021-09-29 14:16:40|||||||||221
1632925020000|2021-09-29 14:17:00|1674|1673.5|1676.5|1675.5|1676.5|1675.5|1674|1673.5|2433
1632925030000|2021-09-29 14:17:10|1676|1675|1673.5|1672.5|1676.5|1675|1673.5|1672.5|1430
1632925040000|2021-09-29 14:17:20|1673|1672|1673.5|1673|1673.5|1673|1673|1672|298
1632925070000|2021-09-29 14:17:50|||||||||18
1632925080000|2021-09-29 14:18:00|1673|1672.5|1673|1672|1673|1672.5|1673|1672|293
1632925100000|2021-09-29 14:18:20|1673.5|1672.5|1673|1672|1673.5|1673|1673|1672|441
1632925110000|2021-09-29 14:18:30|1673.5||1673||1673.5||1673||0
1632925130000|2021-09-29 14:18:50|||||||||44
1632925210000|2021-09-29 14:20:10|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1673|1672.5|757
1632925220000|2021-09-29 14:20:20|1674|1673|1674.5|1673.5|1675.5|1674|1674|1673|1553
1632925250000|2021-09-29 14:20:50|1675|1674|1675|1674|1675|1674|1675|1674|0
1632925280000|2021-09-29 14:21:20||1674.5||1674.5||1674.5||1674.5|0
1632925290000|2021-09-29 14:21:30|||||||||2
1632925310000|2021-09-29 14:21:50|1675.5|1675|1677.5|1676|1677.5|1676|1675.5|1675|1355
1632925320000|2021-09-29 14:22:00|1677|1676.5|1676|1675|1677|1676.5|1675.5|1675|926
1632925330000|2021-09-29 14:22:10|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675|1674.5|734
1632925340000|2021-09-29 14:22:20|||||||||59
1632925360000|2021-09-29 14:22:40|1676|1675|1677.5|1676.5|1677.5|1676.5|1676|1675|1749
1632925370000|2021-09-29 14:22:50|1678|1677|1678.5|1677|1679|1677.5|1678|1677|125
1632925380000|2021-09-29 14:23:00|1678||1678.5||1678.5||1677.5||134
1632925420000|2021-09-29 14:23:40||1677.5||1677.5||1677.5||1677.5|0
1632925440000|2021-09-29 14:24:00|1678|1677|1677.5|1677|1678|1677|1677|1676.5|1659
1632925450000|2021-09-29 14:24:10|||||||||440
1632925490000|2021-09-29 14:24:50|1677|1676.5|1677|1676.5|1677.5|1676.5|1677|1675.5|460
1632925510000|2021-09-29 14:25:10|||||||||11
1632925520000|2021-09-29 14:25:20|1677.5|1677|1678.5|1677.5|1679|1678|1677.5|1677|1500
1632925530000|2021-09-29 14:25:30|1678|1677|1677|1676|1678|1677|1677|1675.5|2768
1632925540000|2021-09-29 14:25:40|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|122
1632925560000|2021-09-29 14:26:00|||||||||5
1632925590000|2021-09-29 14:26:30|1677||1677||1677||1677||0
1632925600000|2021-09-29 14:26:40|1677.5||1677.5||1677.5||1677||0
1632925660000|2021-09-29 14:27:40|||||||||289
1632925700000|2021-09-29 14:28:20|1677|1677|1677|1676.5|1677|1677|1677|1676.5|14
1632925730000|2021-09-29 14:28:50|1676.5|1676|1677|1676|1677.5|1676.5|1676|1675.5|4819
1632925740000|2021-09-29 14:29:00|||||||||346
1632925780000|2021-09-29 14:29:40|1676.5|1675.5|1676|1675|1676.5|1675.5|1675.5|1674|1986
1632925790000|2021-09-29 14:29:50|||||||||17932
1632925800000|2021-09-29 14:30:00|1676.5|1675.5|1677.5|1676.5|1677.5|1676.5|1676.5|1675|1072
1632925810000|2021-09-29 14:30:10|1677|1676|1676.5|1675.5|1677.5|1676|1676.5|1675.5|124
1632925820000|2021-09-29 14:30:20|||||||||6
1632925830000|2021-09-29 14:30:30|||||||||296
1632925860000|2021-09-29 14:31:00|1676|1675|1675.5|1674.5|1676.5|1675|1675.5|1674.5|545
1632925890000|2021-09-29 14:31:30|1675||1675.5||1675.5||1675||199
1632925960000|2021-09-29 14:32:40|1676|1675|1676.5|1675.5|1676.5|1675.5|1676|1674.5|1834
1632925980000|2021-09-29 14:33:00|||||||||51
1632926000000|2021-09-29 14:33:20|1676|1675|1674|1673|1676|1675.5|1673.5|1672.5|1558
1632926040000|2021-09-29 14:34:00|1673.5|1672.5|1675|1673.5|1675|1673.5|1673.5|1672.5|1468
1632926120000|2021-09-29 14:35:20|1674.5|1674|1674|1673.5|1675|1674|1674|1673.5|659
1632926140000|2021-09-29 14:35:40|||||||||5
1632926150000|2021-09-29 14:35:50|1673.5|1673|1673.5|1673|1673.5|1673|1673.5|1672.5|324
1632926180000|2021-09-29 14:36:20|1673|1672.5|1673|1671.5|1673.5|1673|1673|1671.5|784
1632926200000|2021-09-29 14:36:40|1672.5||1672.5||1673||1672||246
1632926210000|2021-09-29 14:36:50|1673|1672|1672.5|1671.5|1673|1672|1672.5|1671.5|891
1632926220000|2021-09-29 14:37:00|1672|1671|1672|1671|1672|1671|1672|1671|136
1632926230000|2021-09-29 14:37:10|||||||||1119
1632926270000|2021-09-29 14:37:50|1671.5|1670.5|1671|1670.5|1672|1670.5|1671|1670.5|507
1632926290000|2021-09-29 14:38:10|1670.5|1669.5|1670|1668.5|1670.5|1669.5|1670|1668.5|172
1632926300000|2021-09-29 14:38:20|1669.5|1668|1670|1669|1670|1669|1669|1668|163
1632926310000|2021-09-29 14:38:30||1668.5||1668.5||1668.5||1668.5|0
1632926320000|2021-09-29 14:38:40|||||||||112
1632926360000|2021-09-29 14:39:20||1669||1669||1669||1669|4
1632926400000|2021-09-29 14:40:00|1670.5|1669.5|1672|1671|1672|1671|1670.5|1669|3868
1632926410000|2021-09-29 14:40:10|1671.5|1671.5|1671.5|1670.5|1672|1671.5|1671|1670.5|3286
1632926420000|2021-09-29 14:40:20|1672|1671|1672|1671|1672|1671|1672|1671|3
1632926470000|2021-09-29 14:41:10|||||||||300
1632926480000|2021-09-29 14:41:20|1671.5|1671.5|1671.5|1671|1671.5|1671.5|1671.5|1671|1157
1632926490000|2021-09-29 14:41:30|1672|1670.5|1671.5|1670.5|1672|1670.5|1671.5|1670.5|229
1632926510000|2021-09-29 14:41:50|||||||||83
1632926570000|2021-09-29 14:42:50|||||||||478
1632926610000|2021-09-29 14:43:30|1671||1671.5||1671.5||1671||284
1632926630000|2021-09-29 14:43:50|1671|1670|1671|1670|1671|1670.5|1670.5|1670|577
1632926650000|2021-09-29 14:44:10|||||||||205
1632926670000|2021-09-29 14:44:30||1670.5||1670||1670.5||1670|710
1632926680000|2021-09-29 14:44:40||1670.5||1670.5||1670.5||1670.5|1
1632926690000|2021-09-29 14:44:50|||||||||440
1632926730000|2021-09-29 14:45:30|1670.5|1670|1670.5|1670|1671|1670|1670.5|1670|909
1632926740000|2021-09-29 14:45:40|1670|1669.5|1670|1669.5|1670.5|1669.5|1670|1669.5|886
1632926750000|2021-09-29 14:45:50|1670.5|1670|1671.5|1670.5|1671.5|1670.5|1670.5|1670|3390
1632926770000|2021-09-29 14:46:10||1671||1671||1671||1671|243
1632926790000|2021-09-29 14:46:30|||||||||114
1632926820000|2021-09-29 14:47:00|||||||||197
1632926840000|2021-09-29 14:47:20|1672|1671.5|1673|1672|1673|1672|1672|1671|2174
1632926870000|2021-09-29 14:47:50||1672.5||1672.5||1672.5||1672.5|50
1632926890000|2021-09-29 14:48:10|1672.5|1672|1672.5|1671.5|1672.5|1672|1672.5|1671.5|1256
1632926940000|2021-09-29 14:49:00|1673|1672|1674|1673|1674|1673|1672.5|1671.5|3047
1632927000000|2021-09-29 14:50:00|||||||||1000
1632927010000|2021-09-29 14:50:10|1673.5|1672.5|1673.5|1673|1674|1673|1673.5|1672.5|406
1632927030000|2021-09-29 14:50:30|1674|1673.5|1674|1673.5|1674|1673.5|1674|1673|805
1632927060000|2021-09-29 14:51:00|1674.5|1674|1674|1673.5|1674.5|1674|1674|1673.5|762
1632927080000|2021-09-29 14:51:20|||||||||203
1632927100000|2021-09-29 14:51:40|||||||||2979
1632927120000|2021-09-29 14:52:00|1673.5|1673|1673|1672.5|1674|1673|1673|1672.5|996
1632927130000|2021-09-29 14:52:10|1673.5|1673|1674|1673|1674|1673|1673|1672.5|399
1632927140000|2021-09-29 14:52:20|1673.5|1672.5|1672.5|1672|1673.5|1672.5|1672.5|1672|739
1632927150000|2021-09-29 14:52:30|1673||1673||1673||1673||36
1632927240000|2021-09-29 14:54:00|||||||||16
1632927260000|2021-09-29 14:54:20|1672.5|1671.5|1673|1672|1673|1672|1672|1671|980
1632927420000|2021-09-29 14:57:00|1672.5|1671.5|1672.5|1672|1672.5|1672|1672|1671.5|995
1632927440000|2021-09-29 14:57:20|1673|1672.5|1673|1672.5|1673|1672.5|1673|1672.5|847
1632927450000|2021-09-29 14:57:30|1672.5|1672|1673|1672|1673|1672.5|1672.5|1672|555
1632927470000|2021-09-29 14:57:50|||||||||100
1632927480000|2021-09-29 14:58:00|||||||||54
1632927490000|2021-09-29 14:58:10|||||||||794
1632927520000|2021-09-29 14:58:40|1673.5|1672.5|1673.5|1672.5|1673.5|1673|1673|1672.5|2467
1632927540000|2021-09-29 14:59:00|1673|1672|1673|1672|1673|1672|1673|1672|0
1632927550000|2021-09-29 14:59:10||1672.5||1672.5||1672.5||1672.5|0
1632927560000|2021-09-29 14:59:20||1672||1672||1672.5||1672|53
1632927580000|2021-09-29 14:59:40|1672.5||1672.5||1672.5||1672.5||396
1632927600000|2021-09-29 15:00:00|1673|1672.5|1673.5|1673|1673.5|1673|1673|1672.5|833
1632927620000|2021-09-29 15:00:20|1674|1673.5|1674.5|1674|1674.5|1674|1674|1673.5|1616
1632927690000|2021-09-29 15:01:30|1674|1673.5|1674.5|1674|1674.5|1674|1673.5|1673|3398
1632927750000|2021-09-29 15:02:30|||||||||641
1632927840000|2021-09-29 15:04:00|1675||1674.5||1675||1674.5||862
1632927870000|2021-09-29 15:04:30|||||||||416
1632927890000|2021-09-29 15:04:50|||||||||48
1632927900000|2021-09-29 15:05:00|||||||||586
1632927920000|2021-09-29 15:05:20|||||||||62
1632927930000|2021-09-29 15:05:30|1675|1674.5|1675|1674|1675|1674.5|1674.5|1674|1032
1632927960000|2021-09-29 15:06:00|||||||||378
1632927970000|2021-09-29 15:06:10|1674.5||1674.5||1675||1674.5||777
1632928020000|2021-09-29 15:07:00|||||||||100
1632928030000|2021-09-29 15:07:10|1675|1674.5|1675|1674.5|1675|1674.5|1674.5|1674|496
1632928040000|2021-09-29 15:07:20|1675.5|1675|1676.5|1675.5|1676.5|1676|1675|1674.5|2183
1632928070000|2021-09-29 15:07:50|||||||||124
1632928080000|2021-09-29 15:08:00||1676||1676||1676||1676|183
1632928090000|2021-09-29 15:08:10|||||||||542
1632928100000|2021-09-29 15:08:20|||||||||493
1632928120000|2021-09-29 15:08:40|||||||||118
1632928130000|2021-09-29 15:08:50|1676|1675.5|1676.5|1676|1676.5|1676|1675.5|1675|1536
1632928140000|2021-09-29 15:09:00|||||||||1125
1632928150000|2021-09-29 15:09:10|||||||||39
1632928200000|2021-09-29 15:10:00|1676|1675.5|1676|1675|1676|1675.5|1675.5|1675|703
1632928230000|2021-09-29 15:10:30|1675.5|1674.5|1675|1674.5|1675.5|1674.5|1675|1674|1846
1632928270000|2021-09-29 15:11:10|1675.5|1675|1675.5|1675|1675.5|1675|1675.5|1675|825
1632928280000|2021-09-29 15:11:20|||||||||95
1632928300000|2021-09-29 15:11:40|||||||||30
1632928310000|2021-09-29 15:11:50|1675|1674.5|1675|1674.5|1675.5|1675|1675|1674.5|1046
1632928320000|2021-09-29 15:12:00|||||||||366
1632928330000|2021-09-29 15:12:10|1674.5|1674|1674|1673.5|1674.5|1674|1674|1673.5|732
1632928340000|2021-09-29 15:12:20|1673.5|1673|1674|1673|1674|1673.5|1673.5|1673|1118
1632928350000|2021-09-29 15:12:30|||||||||20
1632928360000|2021-09-29 15:12:40|1674.5|1673.5|1674.5|1673.5|1675|1674.5|1674.5|1673|4672
1632928380000|2021-09-29 15:13:00|||||||||35
1632928400000|2021-09-29 15:13:20|1674||1674||1674||1674||0
1632928410000|2021-09-29 15:13:30|1673.5|1673|1672|1671.5|1673.5|1673|1672|1671|1513
1632928420000|2021-09-29 15:13:40|1672.5|1672|1672.5|1672|1672.5|1672|1672.5|1672|877
1632928430000|2021-09-29 15:13:50|1673|1672.5|1673|1672|1673|1672.5|1672.5|1672|847
1632928470000|2021-09-29 15:14:30||1672.5||1672||1672.5||1672|75
1632928500000|2021-09-29 15:15:00||1672.5||1672||1672.5||1672|114
1632928560000|2021-09-29 15:16:00|1673.5|1672.5|1673|1672.5|1673.5|1672.5|1673|1672|1685
1632928570000|2021-09-29 15:16:10|||||||||227
1632928610000|2021-09-29 15:16:50|||||||||20
1632928630000|2021-09-29 15:17:10|1672.5|1672|1673|1672|1673|1672|1672.5|1672|1835
1632928640000|2021-09-29 15:17:20||1672.5||1672.5||1672.5||1672.5|0
1632928660000|2021-09-29 15:17:40|1672.5|1672|1672.5|1672|1672.5|1672|1672.5|1672|638
1632928670000|2021-09-29 15:17:50|1672|1671.5|1672|1671.5|1672.5|1671.5|1672|1671.5|811
1632928760000|2021-09-29 15:19:20|1672.5|1672|1673.5|1673|1673.5|1673|1672.5|1672|4313
1632928810000|2021-09-29 15:20:10|1673|1672.5|1672.5|1672|1673|1672.5|1672.5|1671.5|2805
1632928830000|2021-09-29 15:20:30|||||||||30
1632928870000|2021-09-29 15:21:10|||||||||26
1632928880000|2021-09-29 15:21:20|||||||||400
1632928890000|2021-09-29 15:21:30|1672|1671.5|1672|1671.5|1672.5|1672|1672|1671.5|1053
1632928910000|2021-09-29 15:21:50|1671.5|1671|1671.5|1671|1672|1671.5|1671.5|1671|882
1632928930000|2021-09-29 15:22:10|1671|1670.5|1671.5|1671|1671.5|1671|1671|1670.5|571
1632928940000|2021-09-29 15:22:20|1672|1671.5|1672|1671.5|1672|1671.5|1672|1671.5|1804
1632928960000|2021-09-29 15:22:40|1671.5|1671|1671.5|1670.5|1672|1671.5|1671|1670.5|2104
1632928990000|2021-09-29 15:23:10|1672|1671|1671.5|1671|1672|1671.5|1671.5|1671|1867
1632929000000|2021-09-29 15:23:20|||||||||30
1632929020000|2021-09-29 15:23:40|||||||||5
1632929030000|2021-09-29 15:23:50|||||||||47
1632929090000|2021-09-29 15:24:50|1672|1671.5|1671.5|1671|1672|1671.5|1671.5|1671|2662
1632929100000|2021-09-29 15:25:00|||||||||508
1632929110000|2021-09-29 15:25:10|1671|1670.5|1671.5|1671|1671.5|1671|1670.5|1670|2193
1632929120000|2021-09-29 15:25:20|||||||||167
1632929150000|2021-09-29 15:25:50|1671|1670.5|1671|1670.5|1671|1670.5|1671|1670.5|527
1632929160000|2021-09-29 15:26:00|1670.5|1670|1670.5|1670|1670.5|1670|1670.5|1670|1626
1632929190000|2021-09-29 15:26:30|1671|1670.5|1671.5|1670.5|1671.5|1670.5|1671|1670|5407
1632929200000|2021-09-29 15:26:40|||||||||340
1632929210000|2021-09-29 15:26:50|1671|1670|1670.5|1669.5|1671|1670|1670.5|1669.5|993
1632929220000|2021-09-29 15:27:00|1670|1669|1670|1669|1670|1669.5|1669.5|1669|944
1632929240000|2021-09-29 15:27:20|1669.5|1668.5|1669|1668.5|1670|1668.5|1669|1668|421
1632929250000|2021-09-29 15:27:30|||||||||564
1632929260000|2021-09-29 15:27:40|1669.5|1669|1670|1669|1670|1669|1669.5|1669|2524
1632929270000|2021-09-29 15:27:50|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670|1669.5|749
1632929300000|2021-09-29 15:28:20||1670||1670||1670||1670|0
1632929320000|2021-09-29 15:28:40|1671|1670.5|1671.5|1670.5|1671.5|1670.5|1671|1670.5|1310
1632929330000|2021-09-29 15:28:50|1672|1671|1671|1670.5|1672|1671.5|1671|1670.5|3211
1632929340000|2021-09-29 15:29:00|1670.5|1670|1670|1669|1670.5|1670|1670|1669|158
1632929350000|2021-09-29 15:29:10||1669.5||1669.5||1669.5||1669.5|70
1632929360000|2021-09-29 15:29:20||1669||1669||1669||1668.5|24
1632929370000|2021-09-29 15:29:30|1670.5|1669.5|1671.5|1670.5|1671.5|1670.5|1670.5|1669.5|2668
1632929380000|2021-09-29 15:29:40|1671|1670|1671|1670.5|1671|1670.5|1671|1670|444
1632929390000|2021-09-29 15:29:50|1670.5|1670|1674|1672.5|1674.5|1673|1670.5|1669|3494
1632985220000|2021-09-30 07:00:20|1698|1669.5|1696|1679|1698|1697.5|1696|1669.5|4835
1632985230000|2021-09-30 07:00:30|1695.5|1680|1676.5|1669|1695.5|1684|1668|1663|7567
1632985240000|2021-09-30 07:00:40|1677|1667|1667.5|1662|1677|1667|1666.5|1659|460
1632985260000|2021-09-30 07:01:00|1667|1662.5|1667.5|1661.5|1669|1666.5|1666|1661.5|2307
1632985270000|2021-09-30 07:01:10|1669|1662|1675|1668|1675.5|1668|1669|1661.5|1334
1632985280000|2021-09-30 07:01:20|1674.5|1668.5|1673.5|1668.5|1674.5|1668.5|1673|1668.5|0
1632985290000|2021-09-30 07:01:30||1667.5||1666||1667.5||1665.5|1587
1632985310000|2021-09-30 07:01:50|1674|1666.5|1674|1669.5|1674|1669.5|1674|1666.5|0
1632985320000|2021-09-30 07:02:00|1674.5|1670|1675.5|1671.5|1676|1671.5|1674.5|1670|721
1632985330000|2021-09-30 07:02:10|1676|1672|1680.5|1676|1680.5|1676|1676|1672|344
1632985340000|2021-09-30 07:02:20|1680|1675|1676|1672|1680|1675|1675|1672|420
1632985370000|2021-09-30 07:02:50||1672.5||1672.5||1672.5||1672.5|647
1632985380000|2021-09-30 07:03:00|1675.5||1676||1676||1675.5||2
1632985400000|2021-09-30 07:03:20|1678|1673|1683|1678|1685|1678.5|1678|1673|370
1632985410000|2021-09-30 07:03:30|1685|1678.5|1684|1680|1685.5|1680|1683|1677|0
1632985430000|2021-09-30 07:03:50|1683.5|1680.5|1684.5|1680.5|1686|1680.5|1683|1680.5|0
1632985440000|2021-09-30 07:04:00|1684|1680|1682|1679.5|1684|1680.5|1682|1679.5|136
1632985450000|2021-09-30 07:04:10|1681.5|1678.5|1683|1678.5|1683|1679.5|1680.5|1678|468
1632985500000|2021-09-30 07:05:00|1682.5||1682||1682.5||1681.5||19
1632985510000|2021-09-30 07:05:10|1681.5||1682||1682||1681||0
1632985520000|2021-09-30 07:05:20|1682.5|1679|1683|1679.5|1683|1679.5|1682.5|1679|0
1632985530000|2021-09-30 07:05:30|1682|1678.5|1680.5|1677|1682|1678.5|1680|1677|642
1632985540000|2021-09-30 07:05:40|1680||1680.5||1681||1679.5||0
1632985560000|2021-09-30 07:06:00|1680|1677.5|1680|1677.5|1680|1677.5|1680|1677.5|0
1632985570000|2021-09-30 07:06:10|1679.5|1677|1678.5|1675|1679.5|1677|1678|1674|605
1632985580000|2021-09-30 07:06:20|1678||1678||1678||1678||4
1632985610000|2021-09-30 07:06:50|||||||||108
1632985620000|2021-09-30 07:07:00|||||||||49
1632985650000|2021-09-30 07:07:30|||||||||68
1632985670000|2021-09-30 07:07:50|1677.5|1674.5|1677|1675|1677.5|1675|1675.5|1674|1152
1632985680000|2021-09-30 07:08:00|1676.5|1674|1675|1672|1676.5|1674|1675|1672|347
1632985690000|2021-09-30 07:08:10|1675.5|1672.5|1676|1673.5|1676|1674|1675.5|1672.5|405
1632985710000|2021-09-30 07:08:30|1676.5|1674|1677|1674.5|1677|1674.5|1676.5|1674|195
1632985720000|2021-09-30 07:08:40|||||||||7
1632985740000|2021-09-30 07:09:00|1677.5|1675|1677.5|1675.5|1677.5|1675.5|1677.5|1675|85
1632985790000|2021-09-30 07:09:50|1678.5|1676.5|1678|1677|1679.5|1677|1678|1676.5|339
1632985800000|2021-09-30 07:10:00|||||||||202
1632985820000|2021-09-30 07:10:20|1679.5|1677.5|1678.5|1676|1680|1677.5|1677|1674.5|444
1632985830000|2021-09-30 07:10:30||1675||1676||1676||1675|0
1632985840000|2021-09-30 07:10:40|1678|1675|1676.5|1673.5|1678|1675|1675.5|1673|112
1632985860000|2021-09-30 07:11:00|1677|1674|1677|1674.5|1677|1674.5|1677|1674|0
1632985870000|2021-09-30 07:11:10|1677.5||1677.5||1677.5||1677.5||0
1632985910000|2021-09-30 07:11:50|1677||1676.5||1677||1676.5||0
1632985920000|2021-09-30 07:12:00|1677|1675|1677.5|1675|1677.5|1675|1677|1675|0
1632985950000|2021-09-30 07:12:30|1677||1677.5||1677.5||1677||0
1632985960000|2021-09-30 07:12:40|1677||1677||1677||1677||0
1632985970000|2021-09-30 07:12:50|||||||||8
1632985980000|2021-09-30 07:13:00|1677.5|1675.5|1679.5|1678|1680|1678|1677.5|1675.5|1945
1632985990000|2021-09-30 07:13:10|1679|1677.5|1679.5|1677.5|1679.5|1678|1679|1677.5|386
1632986000000|2021-09-30 07:13:20|1680|1678|1680|1679|1680|1679|1680|1678|454
1632986010000|2021-09-30 07:13:30|1679.5|1678.5|1680|1678.5|1680|1679|1679.5|1678.5|404
1632986020000|2021-09-30 07:13:40|1679.5|1679|1679|1677.5|1679.5|1679|1679|1677.5|531
1632986030000|2021-09-30 07:13:50|||||||||1596
1632986040000|2021-09-30 07:14:00|1678.5|1676.5|1678|1676|1678.5|1676.5|1677.5|1675.5|625
1632986060000|2021-09-30 07:14:20|||||||||2369
1632986080000|2021-09-30 07:14:40|1678.5|1676.5|1678.5|1676.5|1678.5|1676.5|1678.5|1676.5|495
1632986090000|2021-09-30 07:14:50|1678||1678||1678||1678||0
1632986100000|2021-09-30 07:15:00|1678.5|1677|1683|1680.5|1683|1680.5|1678.5|1676.5|1885
1632986110000|2021-09-30 07:15:10|1682|1680|1682|1679.5|1683|1680.5|1680.5|1678.5|1596
1632986120000|2021-09-30 07:15:20||1680||1680||1680||1680|51
1632986130000|2021-09-30 07:15:30|1682.5|1680.5|1684.5|1682|1684.5|1682|1682.5|1680|745
1632986180000|2021-09-30 07:16:20|1684|1681.5|1683|1681.5|1684|1681.5|1682.5|1681.5|427
1632986190000|2021-09-30 07:16:30|1683.5|1682|1684.5|1682|1684.5|1683|1683.5|1682|216
1632986200000|2021-09-30 07:16:40||1682.5||1683||1683||1682.5|0
1632986210000|2021-09-30 07:16:50|1685|1683.5|1687|1685.5|1687.5|1685.5|1685|1683.5|1366
1632986220000|2021-09-30 07:17:00|1686.5|1685|1683.5|1681.5|1686.5|1685|1682.5|1680.5|2192
1632986230000|2021-09-30 07:17:10|1683|1682|1684|1682|1684.5|1682.5|1683|1682|689
1632986240000|2021-09-30 07:17:20|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|0
1632986340000|2021-09-30 07:19:00|1685|1683|1685|1683.5|1685|1683.5|1685|1683|408
1632986360000|2021-09-30 07:19:20|||||||||23
1632986380000|2021-09-30 07:19:40|1685.5|1684|1686.5|1684.5|1686.5|1684.5|1685.5|1684|418
1632986400000|2021-09-30 07:20:00||1685||1685||1685||1685|267
1632986430000|2021-09-30 07:20:30|1687|1685.5|1685.5|1684.5|1687|1685.5|1685.5|1684.5|552
1632986440000|2021-09-30 07:20:40|1686||1686||1686.5||1686||0
1632986460000|2021-09-30 07:21:00|1685.5|1683.5|1684.5|1682.5|1685.5|1683.5|1684|1682.5|338
1632986480000|2021-09-30 07:21:20|1684||1684||1684.5||1684||47
1632986510000|2021-09-30 07:21:50|1683.5|1682|1683.5|1682.5|1684|1682.5|1683|1682|285
1632986550000|2021-09-30 07:22:30|||||||||2369
1632986560000|2021-09-30 07:22:40|1683|1682|1682|1680|1683|1682|1681|1679.5|796
1632986580000|2021-09-30 07:23:00|||||||||52
1632986700000|2021-09-30 07:25:00|1681.5|1680.5|1678.5|1676.5|1682|1680.5|1678.5|1676|840
1632986710000|2021-09-30 07:25:10|1679|1677|1678.5|1676.5|1679|1677|1678.5|1676.5|55
1632986720000|2021-09-30 07:25:20|1678|1676|1678.5|1676.5|1678.5|1676.5|1678|1676|31
1632986730000|2021-09-30 07:25:30|1678|1676|1678|1676|1678.5|1676|1678|1676|0
1632986740000|2021-09-30 07:25:40|1678.5|1676.5|1681|1679.5|1681.5|1679.5|1678.5|1676.5|627
1632986750000|2021-09-30 07:25:50|1681.5|1680|1682|1681.5|1682|1681.5|1681.5|1680|261
1632986760000|2021-09-30 07:26:00|1681.5|1681|1681.5|1680|1681.5|1681|1681.5|1680|230
1632986770000|2021-09-30 07:26:10|1682|1680.5|1681|1679|1682|1681|1680.5|1679|516
1632986810000|2021-09-30 07:26:50|1681.5|1679.5|1683.5|1681.5|1684|1681.5|1681.5|1679.5|405
1632986990000|2021-09-30 07:29:50|||||||||26
1632987000000|2021-09-30 07:30:00|1684|1682|1686|1684|1687|1685.5|1684|1682|2465
1632987010000|2021-09-30 07:30:10|1685.5|1684.5|1686.5|1684.5|1686.5|1685|1685|1683.5|457
1632987030000|2021-09-30 07:30:30||1685||1685||1685||1685|0
1632987050000|2021-09-30 07:30:50|1686||1686.5||1686.5||1686||0
1632987060000|2021-09-30 07:31:00|1687|1686|1690|1688|1690|1688|1687|1686|926
1632987070000|2021-09-30 07:31:10||1688.5||1688||1689.5||1687.5|517
1632987090000|2021-09-30 07:31:30|1689.5||1689.5||1689.5||1689.5||0
1632987120000|2021-09-30 07:32:00|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688|1687.5|38
1632987130000|2021-09-30 07:32:10|1689||1688.5||1689||1688.5||0
1632987160000|2021-09-30 07:32:40|1689|1685.5|1687.5|1686|1689.5|1686.5|1687.5|1685|227
1632987170000|2021-09-30 07:32:50|1687|1685|1686.5|1685|1687|1685|1686.5|1685|6
1632987190000|2021-09-30 07:33:10|1686||1686||1686.5||1686||0
1632987210000|2021-09-30 07:33:30|||||||||1
1632987220000|2021-09-30 07:33:40|||||||||20
1632987230000|2021-09-30 07:33:50|1686.5|1685.5|1688.5|1686.5|1689|1686.5|1686.5|1685.5|149
1632987310000|2021-09-30 07:35:10|1689|1687|1689|1687.5|1689.5|1687.5|1689|1687|0
1632987330000|2021-09-30 07:35:30|||||||||235
1632987340000|2021-09-30 07:35:40|||||||||2591
1632987360000|2021-09-30 07:36:00|1688|1687|1688|1686|1689|1687|1688|1686|366
1632987400000|2021-09-30 07:36:40||1686.5||1686.5||1686.5||1686|0
1632987410000|2021-09-30 07:36:50|1688.5||1688||1688.5||1688||295
1632987430000|2021-09-30 07:37:10|1688.5|1687|1689|1687.5|1689|1687.5|1688.5|1687|758
1632987440000|2021-09-30 07:37:20||1688||1688||1688||1687.5|252
1632987450000|2021-09-30 07:37:30|1689.5|1688.5|1690.5|1688.5|1690.5|1688.5|1689.5|1688.5|86
1632987460000|2021-09-30 07:37:40|1690||1690.5||1690.5||1690||0
1632987470000|2021-09-30 07:37:50|1691|1689|1693|1691|1693|1691|1691|1689|1020
1632987480000|2021-09-30 07:38:00|1693.5||1693||1693.5||1693||14
1632987560000|2021-09-30 07:39:20|1693.5||1693.5||1693.5||1693.5||0
1632987570000|2021-09-30 07:39:30|1693||1692.5||1693||1692.5||0
1632987600000|2021-09-30 07:40:00|1692|1690.5|1688.5|1686|1692|1690.5|1688.5|1686|1021
1632987610000|2021-09-30 07:40:10||1686.5||1686.5||1686.5||1686.5|0
1632987680000|2021-09-30 07:41:20||1687||1687||1687||1686.5|10
1632987690000|2021-09-30 07:41:30|1688|1686.5|1687.5|1686.5|1688|1686.5|1687.5|1686.5|82
1632987700000|2021-09-30 07:41:40|||||||||206
1632987710000|2021-09-30 07:41:50|1688.5|1687|1689.5|1688.5|1690.5|1688.5|1688.5|1687|556
1632987720000|2021-09-30 07:42:00|1689|1687.5|1688.5|1686.5|1689|1687.5|1688.5|1686.5|45
1632987760000|2021-09-30 07:42:40|1688|1687|1688|1686.5|1688|1687|1688|1686.5|125
1632987770000|2021-09-30 07:42:50|||||||||1
1632987780000|2021-09-30 07:43:00|1688.5|1687.5|1689.5|1687.5|1690.5|1688|1688.5|1687.5|208
1632987790000|2021-09-30 07:43:10|1690|1688|1690|1688|1690|1688|1690|1687.5|0
1632987810000|2021-09-30 07:43:30|1690.5||1690.5||1690.5||1690.5||2
1632987820000|2021-09-30 07:43:40|||||||||30
1632987840000|2021-09-30 07:44:00|1690|1688.5|1690.5|1688.5|1690.5|1688.5|1690|1688.5|0
1632987890000|2021-09-30 07:44:50|1690||1690||1690||1690||0
1632987900000|2021-09-30 07:45:00|1690.5||1690.5||1690.5||1690.5||0
1632987950000|2021-09-30 07:45:50||1689||1689||1689||1689|0
1632987960000|2021-09-30 07:46:00|1689.5||1689.5||1689.5||1689.5||0
1632987970000|2021-09-30 07:46:10|1690.5|1689.5|1692|1690.5|1693|1691|1690.5|1689.5|1034
1632988040000|2021-09-30 07:47:20|||||||||150
1632988050000|2021-09-30 07:47:30|||||||||178
1632988070000|2021-09-30 07:47:50|1691.5|1690|1690.5|1689|1691.5|1690|1690.5|1689|1624
1632988080000|2021-09-30 07:48:00|1690|1688.5|1690|1688.5|1690|1688.5|1690|1688.5|173
1632988090000|2021-09-30 07:48:10|1690.5|1689|1692|1690|1692.5|1690|1690.5|1688.5|746
1632988100000|2021-09-30 07:48:20||1689.5||1689.5||1689.5||1689.5|0
1632988170000|2021-09-30 07:49:30|1691.5|1690|1691|1689.5|1691.5|1690|1690.5|1689|737
1632988190000|2021-09-30 07:49:50|||||||||113
1632988230000|2021-09-30 07:50:30||1690||1690||1690||1689.5|5
1632988250000|2021-09-30 07:50:50|1692|1690.5|1693.5|1691.5|1693.5|1691.5|1692|1690.5|789
1632988290000|2021-09-30 07:51:30|1693||1693||1693||1693||0
1632988300000|2021-09-30 07:51:40|1693.5||1693.5||1693.5||1693.5||0
1632988320000|2021-09-30 07:52:00||1692||1692||1692||1692|0
1632988370000|2021-09-30 07:52:50|1694|1692.5|1693.5|1692|1694.5|1693|1693.5|1692|465
1632988380000|2021-09-30 07:53:00|1694||1693.5||1694||1693.5||0
1632988410000|2021-09-30 07:53:30|1693|1691.5|1693|1691.5|1693|1691.5|1693|1691.5|303
1632988420000|2021-09-30 07:53:40|1692.5|1691|1692|1690|1692.5|1691|1692|1689.5|299
1632988430000|2021-09-30 07:53:50|1692.5|1690.5|1692.5|1690.5|1692.5|1690.5|1692.5|1690.5|634
1632988470000|2021-09-30 07:54:30|1693|1691|1694.5|1693|1694.5|1693|1693|1691|536
1632988530000|2021-09-30 07:55:30|1695|1693.5|1694.5|1693|1695|1693.5|1694.5|1693|1179
1632988550000|2021-09-30 07:55:50|||||||||295
1632988560000|2021-09-30 07:56:00|1693.5|1692|1693.5|1692|1693.5|1692|1693.5|1692|83
1632988580000|2021-09-30 07:56:20|1693||1693||1693||1693||4
1632988610000|2021-09-30 07:56:50|1692.5|1691|1692|1690.5|1692.5|1691|1692|1690.5|1
1632988640000|2021-09-30 07:57:20|1692.5|1691|1694.5|1693|1694.5|1693|1692.5|1691|618
1632988650000|2021-09-30 07:57:30|1694|1692.5|1694.5|1692.5|1694.5|1692.5|1694|1692.5|0
1632988670000|2021-09-30 07:57:50|1695|1693|1695|1693.5|1695|1693.5|1695|1693|0
1632988680000|2021-09-30 07:58:00|1694.5|1692.5|1695|1693|1695|1693.5|1694.5|1692.5|675
1632988690000|2021-09-30 07:58:10|1694.5|1692.5|1693.5|1692|1694.5|1692.5|1693.5|1692|417
1632988700000|2021-09-30 07:58:20|1694||1694||1694||1694||0
1632988720000|2021-09-30 07:58:40||1692.5||1692.5||1692.5||1692|0
1632988730000|2021-09-30 07:58:50|1693.5|1692|1693.5|1692|1693.5|1692|1693.5|1692|0
1632988740000|2021-09-30 07:59:00|||||||||29
1632988800000|2021-09-30 08:00:00|1693|1691|1692|1690.5|1693|1691.5|1692|1690|83
1632988830000|2021-09-30 08:00:30|1691.5|1690|1690|1689|1691.5|1690|1690|1688.5|1197
1632988850000|2021-09-30 08:00:50|1690.5|1689.5|1691|1689.5|1691|1690|1690.5|1689.5|188
1632988860000|2021-09-30 08:01:00||1690||1689.5||1690||1689.5|211
1632988880000|2021-09-30 08:01:20|1692|1690|1692|1690|1692|1690|1692|1690|0
1632988920000|2021-09-30 08:02:00||1690.5||1690.5||1690.5||1690.5|0
1632989020000|2021-09-30 08:03:40||1691||1691||1691||1691|16
1632989050000|2021-09-30 08:04:10|||||||||30
1632989060000|2021-09-30 08:04:20|1692.5|1691.5|1693|1691.5|1693|1691.5|1692.5|1691.5|6
1632989080000|2021-09-30 08:04:40|1692.5|1692|1692.5|1691.5|1692.5|1692|1692.5|1691.5|125
1632989090000|2021-09-30 08:04:50|1692|1691|1693|1691.5|1693|1691.5|1691|1689|1307
1632989100000|2021-09-30 08:05:00|1693.5|1692|1695.5|1693|1695.5|1693.5|1693.5|1692|567
1632989120000|2021-09-30 08:05:20|||||||||70
1632989160000|2021-09-30 08:06:00||1693.5||1694||1694||1693.5|363
1632989180000|2021-09-30 08:06:20|||||||||13
1632989220000|2021-09-30 08:07:00|1696|1694.5|1697|1695.5|1697|1695.5|1695.5|1694.5|425
1632989230000|2021-09-30 08:07:10|1696.5|1694.5|1696|1694|1696.5|1694.5|1695.5|1694|539
1632989240000|2021-09-30 08:07:20|1695.5|1694.5|1695.5|1695|1695.5|1695|1695.5|1694.5|0
1632989250000|2021-09-30 08:07:30|1696|1695.5|1697|1695.5|1697|1695.5|1696|1695|138
1632989280000|2021-09-30 08:08:00|||||||||88
1632989300000|2021-09-30 08:08:20||1696||1696||1696||1696|0
1632989330000|2021-09-30 08:08:50|1696.5|1695.5|1696.5|1695|1696.5|1695.5|1696|1695|888
1632989340000|2021-09-30 08:09:00|||||||||32
1632989350000|2021-09-30 08:09:10|1696|1694.5|1695|1693.5|1696.5|1694.5|1695|1693.5|555
1632989360000|2021-09-30 08:09:20|1694.5|1694|1694|1693.5|1694.5|1694|1694|1692|136
1632989370000|2021-09-30 08:09:30|1694.5||1695||1695||1694.5||26
1632989420000|2021-09-30 08:10:20|||||||||267
1632989480000|2021-09-30 08:11:20|1694.5|1693|1694|1692.5|1694.5|1693|1694|1692|605
1632989520000|2021-09-30 08:12:00||1692||1692||1692||1692|615
1632989540000|2021-09-30 08:12:20|1693.5|1691.5|1692|1690|1693.5|1691.5|1692|1690|1681
1632989550000|2021-09-30 08:12:30||1690.5||1690.5||1690.5||1690.5|0
1632989560000|2021-09-30 08:12:40|1691.5|1690|1691.5|1689.5|1691.5|1690|1691|1689|430
1632989630000|2021-09-30 08:13:50|1690.5|1689|1690.5|1689|1690.5|1689|1690|1688.5|107
1632989640000|2021-09-30 08:14:00|1690||1690||1690||1690||0
1632989660000|2021-09-30 08:14:20|1689.5|1688.5|1689.5|1687.5|1689.5|1688.5|1689.5|1687.5|247
1632989670000|2021-09-30 08:14:30|||||||||3
1632989750000|2021-09-30 08:15:50|||||||||200
1632989760000|2021-09-30 08:16:00||1688||1688||1688||1688|189
1632989770000|2021-09-30 08:16:10|1689|1687.5|1687|1685.5|1689|1687.5|1687|1684.5|516
1632989790000|2021-09-30 08:16:30|1687.5|1686|1688|1687|1689|1688|1687|1686|1708
1632989800000|2021-09-30 08:16:40|1687.5|1686|1687.5|1686|1687.5|1686|1687|1686|140
1632989810000|2021-09-30 08:16:50|1688|1687|1689|1687.5|1689.5|1687.5|1688|1687|152
1632989840000|2021-09-30 08:17:20|1688.5|1687|1687.5|1686|1688.5|1687|1687.5|1686|667
1632989850000|2021-09-30 08:17:30|||||||||589
1632989860000|2021-09-30 08:17:40|1687|1685.5|1687|1685.5|1687|1686|1686.5|1684.5|299
1632989880000|2021-09-30 08:18:00|||||||||29
1632989890000|2021-09-30 08:18:10|||||||||94
1632989910000|2021-09-30 08:18:30|1686.5||1686.5||1686.5||1686.5||0
1632989950000|2021-09-30 08:19:10|1686|1685|1686.5|1685|1686.5|1685|1686|1685|90
1632989960000|2021-09-30 08:19:20|1686|1685.5|1688.5|1686.5|1688.5|1687|1686|1685.5|773
1632989980000|2021-09-30 08:19:40|1688|1687|1688|1686.5|1688|1687|1688|1686.5|0
1632990010000|2021-09-30 08:20:10|1687.5|1686|1686.5|1685.5|1687.5|1686|1686.5|1685.5|562
1632990020000|2021-09-30 08:20:20||1686||1686||1686||1686|0
1632990030000|2021-09-30 08:20:30|1687||1687||1687||1687||21
1632990040000|2021-09-30 08:20:40|||||||||689
1632990060000|2021-09-30 08:21:00|1687.5|1686.5|1688.5|1687|1689|1687|1687.5|1685.5|881
1632990100000|2021-09-30 08:21:40|1688|1686|1687.5|1686|1688|1686|1687.5|1685.5|266
1632990140000|2021-09-30 08:22:20|||||||||88
1632990220000|2021-09-30 08:23:40|||||||||120
1632990230000|2021-09-30 08:23:50|1687|1685.5|1685.5|1684.5|1687|1685.5|1685.5|1684.5|581
1632990240000|2021-09-30 08:24:00|||||||||62
1632990290000|2021-09-30 08:24:50|1686|1685|1687|1685.5|1687.5|1685.5|1686|1684.5|1300
1632990300000|2021-09-30 08:25:00|1687.5|1686|1687.5|1686|1687.5|1686|1687.5|1686|0
1632990320000|2021-09-30 08:25:20|1688|1686.5|1688.5|1687|1688.5|1687|1688|1686.5|137
1632990350000|2021-09-30 08:25:50||1687.5||1688||1688||1687.5|76
1632990360000|2021-09-30 08:26:00|1688|1687.5|1688|1687|1688|1687.5|1688|1687|215
1632990370000|2021-09-30 08:26:10|1687.5|1686.5|1687|1686|1687.5|1686.5|1687|1685.5|1
1632990390000|2021-09-30 08:26:30|1686.5|1685.5|1686|1684.5|1686.5|1685.5|1686|1684.5|230
1632990430000|2021-09-30 08:27:10|||||||||149
1632990480000|2021-09-30 08:28:00|||||||||18
1632990540000|2021-09-30 08:29:00|1685.5|1684|1683|1681.5|1685.5|1684|1683|1681.5|273
1632990560000|2021-09-30 08:29:20||1681||1681||1681||1681|0
1632990570000|2021-09-30 08:29:30|1682.5||1682.5||1682.5||1682.5||0
1632990580000|2021-09-30 08:29:40|||||||||26
1632990590000|2021-09-30 08:29:50|1683|1681.5|1682.5|1681|1683.5|1683|1682.5|1680.5|1129
1632990610000|2021-09-30 08:30:10|1683|1681.5|1683.5|1681.5|1683.5|1681.5|1683|1681.5|100
1632990620000|2021-09-30 08:30:20|1683||1683||1683||1683||0
1632990840000|2021-09-30 08:34:00|1682.5|1681|1680|1678.5|1682.5|1681|1680|1678|1471
1632990850000|2021-09-30 08:34:10|1680.5|1679|1680.5|1679|1680.5|1679|1680.5|1679|8
1632990870000|2021-09-30 08:34:30|1681|1679.5|1682.5|1681|1683|1681|1680|1679|1994
1632990930000|2021-09-30 08:35:30|1682|1680.5|1682.5|1681|1682.5|1681|1681.5|1680.5|269
1632990940000|2021-09-30 08:35:40|1682||1682||1682||1682||0
1632990970000|2021-09-30 08:36:10|||||||||157
1632991000000|2021-09-30 08:36:40|1681.5|1680.5|1680.5|1679|1681.5|1680.5|1680.5|1678.5|205
1632991080000|2021-09-30 08:38:00|||||||||100
1632991100000|2021-09-30 08:38:20|1680||1680||1680||1680||0
1632991110000|2021-09-30 08:38:30|||||||||176
1632991140000|2021-09-30 08:39:00|||||||||155
1632991190000|2021-09-30 08:39:50|1680.5|1680|1679|1678|1682|1680.5|1679|1678|4098
1632991200000|2021-09-30 08:40:00|1679.5|1678.5|1681|1680|1681.5|1680|1679.5|1678.5|758
1632991210000|2021-09-30 08:40:10||1679.5||1679.5||1679.5||1679.5|0
1632991220000|2021-09-30 08:40:20|1680.5|1678.5|1680|1678.5|1680.5|1678.5|1679|1678|460
1632991240000|2021-09-30 08:40:40|1680.5|1679|1681|1679.5|1681|1679.5|1680.5|1679|120
1632991250000|2021-09-30 08:40:50||1680||1680||1680||1680|130
1632991260000|2021-09-30 08:41:00|||||||||133
1632991330000|2021-09-30 08:42:10|1681.5|1680.5|1682|1680.5|1683|1681|1681|1680.5|334
1632991340000|2021-09-30 08:42:20|||||||||365
1632991350000|2021-09-30 08:42:30|||||||||28
1632991450000|2021-09-30 08:44:10|||||||||149
1632991500000|2021-09-30 08:45:00|1681.5||1682||1682||1681.5||0
1632991530000|2021-09-30 08:45:30|||||||||165
1632991540000|2021-09-30 08:45:40|1681.5||1681.5||1681.5||1681.5||0
1632991580000|2021-09-30 08:46:20|1682|1681|1683|1682|1683|1682|1682|1680.5|2544
1632991590000|2021-09-30 08:46:30|1682.5||1683||1683||1682.5||193
1632991610000|2021-09-30 08:46:50|||||||||47
1632991620000|2021-09-30 08:47:00|1683.5|1682.5|1685.5|1684|1685.5|1684|1683.5|1682.5|1388
1632991630000|2021-09-30 08:47:10|1685|1684.5|1684|1682.5|1685.5|1684.5|1684|1682.5|1313
1632991680000|2021-09-30 08:48:00|||||||||267
1632991690000|2021-09-30 08:48:10|1684.5|1683|1685|1683.5|1685|1684|1684.5|1683|115
1632991710000|2021-09-30 08:48:30||1684||1684||1684||1684|75
1632991740000|2021-09-30 08:49:00|1685.5|1684.5|1686|1685|1687|1685.5|1685.5|1684|1601
1632991770000|2021-09-30 08:49:30|1686.5|1685.5|1686.5|1686|1686.5|1686|1686.5|1685.5|440
1632991780000|2021-09-30 08:49:40|1686|1685.5|1686.5|1685.5|1686.5|1685.5|1686|1685.5|97
1632991810000|2021-09-30 08:50:10|||||||||1
1632991860000|2021-09-30 08:51:00|||||||||149
1632991870000|2021-09-30 08:51:10|||||||||370
1632991880000|2021-09-30 08:51:20|||||||||126
1632991910000|2021-09-30 08:51:50|||||||||19
1632991970000|2021-09-30 08:52:50|1686|1685|1687.5|1686.5|1688|1686.5|1685.5|1684.5|2147
1632991990000|2021-09-30 08:53:10|1688|1687|1690|1689|1690|1689|1687.5|1687|9296
1632992000000|2021-09-30 08:53:20|1689.5|1688.5|1689.5|1688.5|1689.5|1688.5|1689.5|1688.5|523
1632992020000|2021-09-30 08:53:40|1690|1689|1689|1688.5|1690|1689.5|1689|1688.5|1726
1632992030000|2021-09-30 08:53:50|1689.5||1689.5||1689.5||1689.5||0
1632992040000|2021-09-30 08:54:00|||||||||6
1632992100000|2021-09-30 08:55:00|1689|1688|1688|1687.5|1689|1688|1688|1687.5|1070
1632992110000|2021-09-30 08:55:10|1688.5|1688|1688.5|1687.5|1689|1688|1688.5|1687.5|254
1632992120000|2021-09-30 08:55:20|||||||||58
1632992130000|2021-09-30 08:55:30|1688|1687|1687.5|1686|1688|1687|1687|1685.5|238
1632992160000|2021-09-30 08:56:00|||||||||141
1632992210000|2021-09-30 08:56:50|1687|1686.5|1686.5|1686|1687|1686.5|1686.5|1686|0
1632992220000|2021-09-30 08:57:00|||||||||5
1632992230000|2021-09-30 08:57:10|||||||||114
1632992240000|2021-09-30 08:57:20|1685.5|1685|1684.5|1683.5|1685.5|1685|1684.5|1683|1314
1632992290000|2021-09-30 08:58:10|1685|1684|1685|1684|1686.5|1685|1685|1683.5|1573
1632992300000|2021-09-30 08:58:20|1685.5||1685.5||1685.5||1685.5||0
1632992330000|2021-09-30 08:58:50||1684.5||1684||1685||1684|140
1632992350000|2021-09-30 08:59:10|1685||1685.5||1685.5||1685||0
1632992360000|2021-09-30 08:59:20|||||||||589
1632992410000|2021-09-30 09:00:10|1685||1685||1685.5||1685||20
1632992430000|2021-09-30 09:00:30|1685.5||1685.5||1685.5||1685.5||2
1632992440000|2021-09-30 09:00:40||1684.5||1684||1684.5||1684|0
1632992450000|2021-09-30 09:00:50|1685||1685.5||1685.5||1685||0
1632992470000|2021-09-30 09:01:10|1686|1684.5|1685.5|1684|1686|1685|1685.5|1684|961
1632992480000|2021-09-30 09:01:20|1686|1684.5|1685.5|1685|1686|1685|1685.5|1684.5|216
1632992500000|2021-09-30 09:01:40|||||||||93
1632992520000|2021-09-30 09:02:00|1685|1684.5|1685|1683.5|1685|1684.5|1685|1683|665
1632992530000|2021-09-30 09:02:10|||||||||14
1632992570000|2021-09-30 09:02:50|1685.5|1684|1685.5|1684|1685.5|1684.5|1685|1684|650
1632992640000|2021-09-30 09:04:00||1684.5||1684||1684.5||1684|0
1632992650000|2021-09-30 09:04:10||1684.5||1684.5||1684.5||1684.5|19
1632992700000|2021-09-30 09:05:00|1685|1685|1685|1684|1685.5|1685|1684.5|1683.5|361
1632992710000|2021-09-30 09:05:10||1683.5||1683.5||1683.5||1683.5|0
1632992720000|2021-09-30 09:05:20|||||||||59
1632992760000|2021-09-30 09:06:00|||||||||75
1632992780000|2021-09-30 09:06:20|1684.5||1685||1685||1684.5||0
1632992810000|2021-09-30 09:06:50||1684||1684||1684||1684|0
1632992820000|2021-09-30 09:07:00|||||||||11
1632992840000|2021-09-30 09:07:20|1684.5|1683.5|1684|1683|1684.5|1683.5|1683.5|1683|265
1632992910000|2021-09-30 09:08:30|1683.5||1684||1684||1683.5||731
1632992920000|2021-09-30 09:08:40|1684.5|1683.5|1685|1683.5|1685|1684.5|1684.5|1683.5|1122
1632992930000|2021-09-30 09:08:50|1685.5|1684|1685.5|1684.5|1685.5|1684.5|1685.5|1684|424
1632992940000|2021-09-30 09:09:00|1686|1685|1690|1688.5|1690|1688.5|1686|1684.5|1060
1632992950000|2021-09-30 09:09:10|1690.5|1689|1690.5|1689|1690.5|1689|1690.5|1689|0
1632992960000|2021-09-30 09:09:20|1690|1689.5|1690|1689|1690|1689.5|1690|1689|2
1632993010000|2021-09-30 09:10:10|1689.5|1688.5|1688|1686.5|1689.5|1688.5|1688|1686.5|972
1632993020000|2021-09-30 09:10:20|1688.5|1687.5|1690.5|1689|1691|1689.5|1688.5|1686.5|827
1632993030000|2021-09-30 09:10:30|1691||1691||1691||1691||0
1632993070000|2021-09-30 09:11:10|1690.5|1688.5|1688.5|1687.5|1690.5|1688.5|1688.5|1687.5|1136
1632993080000|2021-09-30 09:11:20|1689|1688|1690|1688.5|1690|1688.5|1689|1688|5882
1632993090000|2021-09-30 09:11:30|1689.5||1689.5||1689.5||1689.5||0
1632993100000|2021-09-30 09:11:40|1690||1690||1690||1690||0
1632993110000|2021-09-30 09:11:50|1689.5||1690||1690||1689.5||0
1632993120000|2021-09-30 09:12:00|1689.5||1689.5||1689.5||1689.5||0
1632993130000|2021-09-30 09:12:10|1690||1690||1690||1689.5||0
1632993140000|2021-09-30 09:12:20|1689.5|1689|1691.5|1690.5|1692|1691|1689.5|1689|1642
1632993180000|2021-09-30 09:13:00|||||||||148
1632993240000|2021-09-30 09:14:00|||||||||146
1632993300000|2021-09-30 09:15:00|1691|1690|1689.5|1688.5|1691|1690|1689.5|1688.5|1087
1632993320000|2021-09-30 09:15:20|1689|1688|1689.5|1688|1689.5|1688|1689|1688|251
1632993330000|2021-09-30 09:15:30|1689|1687.5|1688|1687|1689|1687.5|1688|1686.5|260
1632993350000|2021-09-30 09:15:50|1687.5|1686.5|1686|1685|1687.5|1686.5|1686|1684.5|1467
1632993360000|2021-09-30 09:16:00||1684.5||1684||1684.5||1684|189
1632993380000|2021-09-30 09:16:20|1685.5|1684.5|1685.5|1684.5|1685.5|1684.5|1685.5|1684.5|0
1632993450000|2021-09-30 09:17:30|||||||||1
1632993460000|2021-09-30 09:17:40|1685||1685||1685||1685||251
1632993500000|2021-09-30 09:18:20|||||||||530
1632993520000|2021-09-30 09:18:40|1684.5|1683.5|1684|1682.5|1685|1683.5|1683.5|1682|613
1632993590000|2021-09-30 09:19:50|1683.5|1682|1683|1681|1683.5|1682|1683|1681|828
1632993610000|2021-09-30 09:20:10|1682.5||1682.5||1682.5||1682.5||0
1632993640000|2021-09-30 09:20:40|1682||1682||1682||1682||0
1632993680000|2021-09-30 09:21:20|||||||||176
1632993710000|2021-09-30 09:21:50|1681.5||1682||1682||1681.5||120
1632993760000|2021-09-30 09:22:40|1682.5|1681.5|1684|1683|1684|1683|1682.5|1681|2276
1632993770000|2021-09-30 09:22:50|1684.5|1683.5|1684.5|1683.5|1684.5|1684|1684.5|1683.5|619
1632993790000|2021-09-30 09:23:10|1684||1684||1684||1684||0
1632993810000|2021-09-30 09:23:30|||||||||30
1632993860000|2021-09-30 09:24:20||1683||1682||1683||1682|131
1632993870000|2021-09-30 09:24:30|||||||||49
1632993900000|2021-09-30 09:25:00|||||||||149
1632993920000|2021-09-30 09:25:20||1682.5||1682||1682.5||1682|0
1632993930000|2021-09-30 09:25:30|1683.5||1683.5||1683.5||1683.5||0
1632993940000|2021-09-30 09:25:40|||||||||85
1632993950000|2021-09-30 09:25:50|1683|1681.5|1683|1681.5|1683|1681.5|1682.5|1681|63
1632993960000|2021-09-30 09:26:00|1682.5|1682|1683|1682|1683|1682|1682.5|1682|125
1632993970000|2021-09-30 09:26:10||1681.5||1681.5||1681.5||1681.5|0
1632993980000|2021-09-30 09:26:20|1683.5|1682|1684.5|1683|1684.5|1683|1683.5|1682|751
1632993990000|2021-09-30 09:26:30||1683.5||1683||1683.5||1683|0
1632994020000|2021-09-30 09:27:00|1684|1682.5|1683|1681.5|1684|1682.5|1683|1681.5|1665
1632994030000|2021-09-30 09:27:10|1682.5||1683||1683||1682.5||0
1632994080000|2021-09-30 09:28:00||1682||1682||1682||1682|0
1632994090000|2021-09-30 09:28:10|||||||||59
1632994100000|2021-09-30 09:28:20|1683.5|1682.5|1684.5|1683.5|1684.5|1683.5|1683.5|1682.5|1073
1632994120000|2021-09-30 09:28:40|1684||1684||1684||1684||0
1632994150000|2021-09-30 09:29:10|1683.5|1683|1683|1681.5|1683.5|1683|1682.5|1680.5|155
1632994180000|2021-09-30 09:29:40||1682||1681.5||1682||1681.5|0
1632994200000|2021-09-30 09:30:00|1683.5|1682|1683|1682|1683.5|1682.5|1683|1682|403
1632994340000|2021-09-30 09:32:20|||||||||67
1632994360000|2021-09-30 09:32:40|||||||||454
1632994480000|2021-09-30 09:34:40|||||||||20
1632994490000|2021-09-30 09:34:50|1683.5|1682.5|1684.5|1683|1684.5|1683|1683.5|1682.5|1431
1632994500000|2021-09-30 09:35:00|1684||1684||1684||1684||0
1632994550000|2021-09-30 09:35:50|||||||||58
1632994580000|2021-09-30 09:36:20|1684.5|1683.5|1685|1684|1686|1684.5|1684.5|1683|1213
1632994610000|2021-09-30 09:36:50|1684.5|1683|1684.5|1683|1685|1683|1684.5|1683|351
1632994620000|2021-09-30 09:37:00|1685|1683.5|1685.5|1684.5|1685.5|1684.5|1685|1683.5|356
1632994650000|2021-09-30 09:37:30|1685|1684|1685|1683|1685|1684|1684|1683|1051
1632994660000|2021-09-30 09:37:40|1684.5||1684||1684.5||1684||0
1632994670000|2021-09-30 09:37:50|1683.5|1682.5|1683|1681|1684|1682.5|1683|1681|648
1632994700000|2021-09-30 09:38:20|1682.5||1682.5||1682.5||1682.5||110
1632994750000|2021-09-30 09:39:10|1683|1681.5|1683|1681.5|1683|1682|1683|1681.5|190
1632994770000|2021-09-30 09:39:30|||||||||1249
1632994870000|2021-09-30 09:41:10|1682.5||1683||1683||1682.5||478
1632994920000|2021-09-30 09:42:00|1682.5|1681|1682.5|1681|1682.5|1681|1682.5|1681|0
1632994930000|2021-09-30 09:42:10|1683|1681.5|1683|1681.5|1683|1681.5|1683|1681.5|0
1632994950000|2021-09-30 09:42:30|1682.5|1681|1682|1681|1682.5|1681.5|1682|1680|606
1632995100000|2021-09-30 09:45:00|1682.5|1681.5|1683|1682|1683|1682|1682.5|1681.5|321
1632995110000|2021-09-30 09:45:10|||||||||195
1632995120000|2021-09-30 09:45:20|1682.5|1681.5|1682.5|1681|1683|1681.5|1682.5|1681|120
1632995160000|2021-09-30 09:46:00|||||||||149
1632995170000|2021-09-30 09:46:10|1683|1681.5|1682.5|1681.5|1683|1681.5|1682.5|1681.5|0
1632995210000|2021-09-30 09:46:50|||||||||4
1632995220000|2021-09-30 09:47:00|||||||||149
1632995240000|2021-09-30 09:47:20|1683|1682|1682.5|1681.5|1683|1682.5|1682|1681.5|2676
1632995260000|2021-09-30 09:47:40|1683|1682.5|1683.5|1682|1683.5|1683|1683|1681.5|1380
1632995270000|2021-09-30 09:47:50|1683|1682.5|1684|1682.5|1684|1683|1683|1682.5|520
1632995280000|2021-09-30 09:48:00|1683.5|1682|1683.5|1682|1683.5|1682|1683.5|1682|0
1632995320000|2021-09-30 09:48:40|1684|1682.5|1685.5|1684|1685.5|1684|1684|1682.5|376
1632995380000|2021-09-30 09:49:40|1686|1685|1687.5|1686.5|1687.5|1686.5|1686|1684|1870
1632995390000|2021-09-30 09:49:50|1687||1687||1687||1687||298
1632995400000|2021-09-30 09:50:00|1686.5|1686|1686|1685|1686.5|1686|1686|1685|518
1632995410000|2021-09-30 09:50:10|1685.5|1684.5|1685|1684|1685.5|1684.5|1685|1684|742
1632995420000|2021-09-30 09:50:20|1685.5|1684.5|1686|1684.5|1686|1684.5|1685.5|1684.5|103
1632995440000|2021-09-30 09:50:40|1685.5|1684|1685.5|1684|1685.5|1684|1685|1684|330
1632995450000|2021-09-30 09:50:50|1686||1685||1686||1685||0
1632995470000|2021-09-30 09:51:10|1685.5||1685||1685.5||1685||0
1632995480000|2021-09-30 09:51:20|1685.5||1685.5||1685.5||1685.5||0
1632995500000|2021-09-30 09:51:40|1685|1685|1685|1684|1685|1685|1685|1684|230
1632995530000|2021-09-30 09:52:10|||||||||100
1632995560000|2021-09-30 09:52:40|1685.5||1685.5||1685.5||1685.5||3
1632995570000|2021-09-30 09:52:50||1684.5||1684.5||1684.5||1684.5|50
1632995720000|2021-09-30 09:55:20|1685|1685|1686|1685|1686|1685|1685|1684.5|1633
1632995730000|2021-09-30 09:55:30|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685|580
1632995750000|2021-09-30 09:55:50|1687|1686|1687|1686|1687|1686.5|1687|1686|134
1632995760000|2021-09-30 09:56:00|||||||||92
1632995770000|2021-09-30 09:56:10|1686.5|1685|1685.5|1685|1686.5|1685|1685.5|1684.5|726
1632995800000|2021-09-30 09:56:40|||||||||125
1632995870000|2021-09-30 09:57:50|1686.5|1685.5|1686.5|1685|1686.5|1685.5|1686.5|1685|134
1632996030000|2021-09-30 10:00:30|||||||||294
1632996140000|2021-09-30 10:02:20|1687|1685.5|1687.5|1686.5|1687.5|1686.5|1687|1685.5|436
1632996240000|2021-09-30 10:04:00|||||||||135
1632996330000|2021-09-30 10:05:30|1687|1686|1686|1685|1687|1686|1686|1685|489
1632996380000|2021-09-30 10:06:20||1685.5||1685.5||1685.5||1685.5|0
1632996390000|2021-09-30 10:06:30|||||||||5
1632996400000|2021-09-30 10:06:40||1685||1685||1685||1685|75
1632996420000|2021-09-30 10:07:00|1685.5|1684.5|1685.5|1684|1685.5|1684.5|1685|1683.5|405
1632996440000|2021-09-30 10:07:20|1685|1683.5|1685|1684|1685|1684|1685|1683.5|0
1632996470000|2021-09-30 10:07:50|||||||||5
1632996480000|2021-09-30 10:08:00|1685.5|1684.5|1685.5|1684.5|1685.5|1684.5|1685.5|1684.5|0
1632996500000|2021-09-30 10:08:20|||||||||674
1632996600000|2021-09-30 10:10:00|1685|1684|1686|1685.5|1686|1685.5|1684.5|1683|1799
1632996610000|2021-09-30 10:10:10|||||||||345
1632996660000|2021-09-30 10:11:00|1686.5|1685|1686.5|1685.5|1687.5|1686|1686.5|1685|212
1632996680000|2021-09-30 10:11:20||1685||1685.5||1685.5||1685|93
1632996820000|2021-09-30 10:13:40|1686|1685|1684|1683.5|1686|1685|1684|1683.5|580
1632996830000|2021-09-30 10:13:50|1683.5|1683|1684|1683|1684|1683|1683.5|1682|1508
1632996840000|2021-09-30 10:14:00|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|210
1632996880000|2021-09-30 10:14:40|1685|1684|1686|1684.5|1686|1684.5|1685|1683.5|1300
1632996890000|2021-09-30 10:14:50|||||||||171
1632996930000|2021-09-30 10:15:30|1686.5|1685|1686.5|1685.5|1686.5|1685.5|1686|1685|253
1632996960000|2021-09-30 10:16:00|1686||1686||1686||1686||0
1632996970000|2021-09-30 10:16:10|||||||||1
1632996980000|2021-09-30 10:16:20|1685.5|1685|1685|1683.5|1686|1685|1685|1683.5|1121
1632996990000|2021-09-30 10:16:30|1684.5|1683|1685|1683.5|1685|1683.5|1684.5|1682.5|0
1632997080000|2021-09-30 10:18:00|1684.5|1683|1683.5|1682.5|1684.5|1683|1683.5|1682|271
1632997090000|2021-09-30 10:18:10|1684||1684||1684||1684||0
1632997200000|2021-09-30 10:20:00|1683.5||1683.5||1683.5||1683.5||101
1632997230000|2021-09-30 10:20:30|||||||||17
1632997310000|2021-09-30 10:21:50||1682||1682.5||1682.5||1682|96
1632997380000|2021-09-30 10:23:00|1683|1682|1683.5|1682.5|1683.5|1682.5|1682.5|1682|1615
1632997400000|2021-09-30 10:23:20|||||||||667
1632997470000|2021-09-30 10:24:30|1684|1683|1684.5|1683|1684.5|1683.5|1684|1682.5|1557
1632997480000|2021-09-30 10:24:40|1685|1683.5|1685|1684|1685|1684.5|1685|1683.5|444
1632997490000|2021-09-30 10:24:50|1684.5|1683.5|1684.5|1684|1684.5|1684|1684|1683|375
1632997500000|2021-09-30 10:25:00|1684|1683.5|1684|1682.5|1684|1683.5|1684|1682.5|2061
1632997520000|2021-09-30 10:25:20|1683.5|1682|1683|1682.5|1683.5|1682.5|1683|1682|359
1632997580000|2021-09-30 10:26:20||1682||1682||1682.5||1682|182
1632997610000|2021-09-30 10:26:50|1682.5|1681.5|1681.5|1680|1682.5|1681.5|1681|1680|442
1632997620000|2021-09-30 10:27:00|1681||1681||1681||1681||0
1632997650000|2021-09-30 10:27:30|1680.5|1680.5|1681.5|1680.5|1681.5|1680.5|1680.5|1679.5|607
1632997670000|2021-09-30 10:27:50|1682|1681|1682|1681.5|1682|1681.5|1682|1681|223
1632997680000|2021-09-30 10:28:00|||||||||149
1632997690000|2021-09-30 10:28:10|||||||||176
1632997710000|2021-09-30 10:28:30|1682.5|1682|1682.5|1681.5|1683|1682|1682.5|1681.5|257
1632997720000|2021-09-30 10:28:40|||||||||2993
1632997780000|2021-09-30 10:29:40|||||||||751
1632997800000|2021-09-30 10:30:00|||||||||182
1632997840000|2021-09-30 10:30:40|1682|1681|1681.5|1680.5|1682.5|1681|1680.5|1680|1357
1632997850000|2021-09-30 10:30:50|||||||||10
1632997880000|2021-09-30 10:31:20|1682|1681|1682|1681.5|1682|1681.5|1682|1681|337
1632997890000|2021-09-30 10:31:30|1681.5|1681|1681.5|1680.5|1682|1681|1681.5|1680.5|359
1632997960000|2021-09-30 10:32:40|1682|1681|1682|1681.5|1682.5|1681.5|1682|1681|13
1632998000000|2021-09-30 10:33:20|||||||||49
1632998010000|2021-09-30 10:33:30|1681.5|1681|1681.5|1680.5|1682|1681|1681.5|1680.5|963
1632998030000|2021-09-30 10:33:50|1682|1681|1683|1681.5|1683|1682|1682|1681|292
1632998050000|2021-09-30 10:34:10|1683.5|1682|1683.5|1682.5|1683.5|1682.5|1683.5|1682|384
1632998060000|2021-09-30 10:34:20|||||||||26
1632998160000|2021-09-30 10:36:00|||||||||198
1632998390000|2021-09-30 10:39:50|||||||||1
1632998540000|2021-09-30 10:42:20|1684|1683|1686.5|1685|1686.5|1685|1684|1683|1358
1632998550000|2021-09-30 10:42:30|1686||1686||1686||1686||0
1632998560000|2021-09-30 10:42:40|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|0
1632998580000|2021-09-30 10:43:00|||||||||149
1632998590000|2021-09-30 10:43:10|1687|1686|1687|1686.5|1687|1686.5|1687|1686|566
1632998600000|2021-09-30 10:43:20|1686.5|1685.5|1686.5|1685|1686.5|1686|1686|1685|179
1632998610000|2021-09-30 10:43:30|1686|1684.5|1685.5|1684.5|1686|1684.5|1685|1684.5|588
1632998690000|2021-09-30 10:44:50|1686||1686||1686||1686||0
1632998700000|2021-09-30 10:45:00|||||||||149
1632998760000|2021-09-30 10:46:00|1685.5||1685.5||1685.5||1685||114
1632998780000|2021-09-30 10:46:20|1686|1685|1686|1685.5|1686|1685.5|1686|1685|0
1632998900000|2021-09-30 10:48:20|||||||||14
1632998930000|2021-09-30 10:48:50|1686.5|1686|1686.5|1685.5|1687.5|1686|1686.5|1685.5|746
1632999210000|2021-09-30 10:53:30|1686|1685|1685.5|1685|1686|1685|1685.5|1685|328
1632999240000|2021-09-30 10:54:00|1686||1686.5||1686.5||1686||10
1632999260000|2021-09-30 10:54:20||1685.5||1685.5||1685.5||1685.5|12
1632999320000|2021-09-30 10:55:20|||||||||100
1632999350000|2021-09-30 10:55:50|1686|1685|1685.5|1685|1686|1685|1685.5|1685|993
1632999390000|2021-09-30 10:56:30|1685|1684.5|1685|1684|1685|1684.5|1684.5|1683.5|143
1632999500000|2021-09-30 10:58:20|1684.5|1683.5|1684|1683|1684.5|1683.5|1684|1683|163
1632999540000|2021-09-30 10:59:00|||||||||136
1632999550000|2021-09-30 10:59:10|1684.5|1683.5|1684|1683.5|1684.5|1683.5|1684|1683.5|218
1632999560000|2021-09-30 10:59:20||1683||1683||1683||1683|0
1632999570000|2021-09-30 10:59:30|||||||||38
1632999580000|2021-09-30 10:59:40|1683.5|1682.5|1683|1682|1684|1682.5|1683|1682|130
1632999590000|2021-09-30 10:59:50|||||||||32
1632999600000|2021-09-30 11:00:00|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1
1632999610000|2021-09-30 11:00:10|||||||||96
1632999640000|2021-09-30 11:00:40|1683|1682|1683.5|1682.5|1683.5|1682.5|1683|1682|3
1632999680000|2021-09-30 11:01:20|1683|1682|1683.5|1682|1683.5|1682|1683|1682|180
1632999730000|2021-09-30 11:02:10|||||||||1
1632999790000|2021-09-30 11:03:10|||||||||267
1632999810000|2021-09-30 11:03:30|1683|1681.5|1682.5|1681.5|1683|1681.5|1682.5|1681.5|297
1632999830000|2021-09-30 11:03:50|1682|1681|1681.5|1680.5|1682|1681.5|1681.5|1680.5|681
1632999850000|2021-09-30 11:04:10|1681|1680|1680.5|1679.5|1681.5|1680|1680.5|1679.5|636
1632999970000|2021-09-30 11:06:10|1681|1680|1680.5|1680|1681.5|1680.5|1680.5|1680|604
1632999980000|2021-09-30 11:06:20||1679.5||1680||1680||1679.5|177
1633000000000|2021-09-30 11:06:40|1681|1680.5|1681|1680|1681|1680.5|1680.5|1680|400
1633000020000|2021-09-30 11:07:00|1681.5|1680.5|1681|1680.5|1682|1681|1681|1680.5|555
1633000030000|2021-09-30 11:07:10|1681.5|1681|1682.5|1682|1682.5|1682|1681.5|1681|230
1633000050000|2021-09-30 11:07:30|1683||1683||1683||1683||125
1633000140000|2021-09-30 11:09:00|1683.5|1682.5|1684|1683|1684|1683|1683.5|1682.5|305
1633000150000|2021-09-30 11:09:10|1684.5|1683.5|1684.5|1683.5|1685|1684|1684.5|1683|427
1633000160000|2021-09-30 11:09:20||1684||1684||1684||1684|0
1633000190000|2021-09-30 11:09:50|||||||||44
1633000200000|2021-09-30 11:10:00|1685|1684.5|1685|1684.5|1685|1684.5|1685|1684.5|229
1633000210000|2021-09-30 11:10:10|||||||||44303
1633000220000|2021-09-30 11:10:20|1685.5|1685|1685.5|1684.5|1686|1685|1685.5|1684.5|274
1633000240000|2021-09-30 11:10:40|1685|1684|1685.5|1684.5|1685.5|1684.5|1684.5|1684|1777
1633000260000|2021-09-30 11:11:00|||||||||118
1633000280000|2021-09-30 11:11:20|1686|1685|1686|1685|1686.5|1685|1686|1685|301
1633000290000|2021-09-30 11:11:30|1686.5|1685.5|1686.5|1685.5|1687|1686.5|1686.5|1685|1050
1633000320000|2021-09-30 11:12:00|1687|1686|1687|1686|1687.5|1686|1687|1686|24329
1633000330000|2021-09-30 11:12:10|1687.5|1686.5|1688|1687|1689|1687.5|1687.5|1686|905
1633000340000|2021-09-30 11:12:20|1688.5|1687.5|1689.5|1688.5|1689.5|1688.5|1688.5|1687|276
1633000360000|2021-09-30 11:12:40|1690|1689|1690.5|1689.5|1690.5|1689.5|1689.5|1688.5|1289
1633000380000|2021-09-30 11:13:00|||||||||426
1633000410000|2021-09-30 11:13:30||1690||1690||1690||1689.5|186
1633000420000|2021-09-30 11:13:40|1691|1690.5|1691|1690|1691.5|1690.5|1691|1690|271
1633000440000|2021-09-30 11:14:00|1690.5|1689.5|1693.5|1692.5|1693.5|1692.5|1690|1689.5|2729
1633000450000|2021-09-30 11:14:10|1694|1693|1694|1693|1694|1693|1694|1693|195
1633000470000|2021-09-30 11:14:30|1694.5||1694||1694.5||1694||293
1633000500000|2021-09-30 11:15:00|1693.5|1692|1692.5|1691|1693.5|1692|1692|1691|2318
1633000510000|2021-09-30 11:15:10|1692|1690.5|1691.5|1690|1692.5|1690.5|1691|1690|77
1633000520000|2021-09-30 11:15:20|1692|1690.5|1692|1691|1692|1691|1691.5|1690.5|0
1633000560000|2021-09-30 11:16:00|||||||||65
1633000580000|2021-09-30 11:16:20|||||||||290
1633000620000|2021-09-30 11:17:00|1691.5||1691.5||1691.5||1691.5||952
1633000630000|2021-09-30 11:17:10|1692|1690|1691.5|1690|1692|1690|1691|1690|5
1633000640000|2021-09-30 11:17:20|1692|1690.5|1692|1691|1692|1691.5|1692|1690.5|174
1633000690000|2021-09-30 11:18:10|||||||||125
1633000790000|2021-09-30 11:19:50|||||||||43
1633000800000|2021-09-30 11:20:00|1692.5|1692|1691|1690|1693|1692|1691|1690|1214
1633001130000|2021-09-30 11:25:30|1690.5|1689.5|1689|1687.5|1691|1689.5|1689|1687.5|1300
1633001140000|2021-09-30 11:25:40|1688.5|1688|1689|1688|1690|1689|1688.5|1687|1269
1633001150000|2021-09-30 11:25:50|1689.5|1688.5|1690|1689|1690|1689|1689.5|1688|614
1633001160000|2021-09-30 11:26:00|1690.5|1689.5|1691|1690.5|1691|1690.5|1690.5|1689|567
1633001180000|2021-09-30 11:26:20|1690.5|1690|1690.5|1689|1690.5|1690|1690|1689|1343
1633001230000|2021-09-30 11:27:10||1689.5||1689.5||1689.5||1689.5|0
1633001240000|2021-09-30 11:27:20|1690|1689|1689|1688|1690|1689|1689|1688|509
1633001260000|2021-09-30 11:27:40|||||||||17
1633001290000|2021-09-30 11:28:10|1688.5||1689||1689||1688.5||65
1633001400000|2021-09-30 11:30:00|1689.5|1688.5|1689|1688|1689.5|1689|1689|1688|465
1633001470000|2021-09-30 11:31:10|||||||||30
1633001560000|2021-09-30 11:32:40||1688.5||1688.5||1688.5||1688|1
1633001590000|2021-09-30 11:33:10|||||||||283
1633001600000|2021-09-30 11:33:20|1688.5|1688|1689|1688.5|1689.5|1688.5|1688.5|1688|1573
1633001690000|2021-09-30 11:34:50|1688.5|1688|1687|1686|1688.5|1688|1687|1685.5|988
1633001710000|2021-09-30 11:35:10|1687.5|1686.5|1687.5|1686.5|1687.5|1687|1687.5|1686|3
1633001720000|2021-09-30 11:35:20|1688|1687|1689|1688|1689|1688|1688|1686|1166
1633001730000|2021-09-30 11:35:30|1689.5|1688.5|1690.5|1689.5|1691|1689.5|1689.5|1688.5|250
1633001750000|2021-09-30 11:35:50|1690|1688.5|1689.5|1688.5|1690|1689|1689.5|1688.5|671
1633001760000|2021-09-30 11:36:00|||||||||125
1633001820000|2021-09-30 11:37:00|||||||||377
1633001860000|2021-09-30 11:37:40|1690.5|1689|1692|1690.5|1692|1690.5|1690.5|1689|441
1633001870000|2021-09-30 11:37:50|1691.5|1690|1690.5|1690|1692|1690|1690.5|1690|351
1633001880000|2021-09-30 11:38:00|1690|1689.5|1689.5|1688|1690|1689.5|1689.5|1688|283
1633001920000|2021-09-30 11:38:40|1689||1689||1689||1689||0
1633002040000|2021-09-30 11:40:40|1689.5|1688.5|1689|1688|1689.5|1688.5|1689|1688|461
1633002120000|2021-09-30 11:42:00|1688.5|1687.5|1686.5|1685.5|1688.5|1687.5|1686.5|1685|1141
1633002130000|2021-09-30 11:42:10|1686|1686|1688|1687|1688.5|1687|1686|1685.5|468
1633002170000|2021-09-30 11:42:50|1687.5|1686.5|1687.5|1686|1687.5|1686.5|1687.5|1686|2
1633002190000|2021-09-30 11:43:10|||||||||417
1633002220000|2021-09-30 11:43:40|||||||||116
1633002230000|2021-09-30 11:43:50|1687||1687.5||1687.5||1687||0
1633002260000|2021-09-30 11:44:20|1687||1687||1687||1687||0
1633002290000|2021-09-30 11:44:50|1686.5|1685.5|1686|1685|1686.5|1685.5|1686|1684.5|327
1633002300000|2021-09-30 11:45:00||1685.5||1685.5||1685.5||1685.5|0
1633002310000|2021-09-30 11:45:10|1685.5|1685|1686|1685.5|1686|1685.5|1685.5|1685|217
1633002320000|2021-09-30 11:45:20|1686.5|1686|1687|1686.5|1687|1686.5|1686.5|1686|332
1633002360000|2021-09-30 11:46:00|||||||||111
1633002380000|2021-09-30 11:46:20|1687.5|1687|1688|1687.5|1688|1687.5|1687.5|1686.5|574
1633002400000|2021-09-30 11:46:40|1687.5|1687|1687|1686.5|1687.5|1687|1687|1686.5|1475
1633002420000|2021-09-30 11:47:00|1687.5|1687|1687|1685.5|1687.5|1687|1687|1685.5|458
1633002430000|2021-09-30 11:47:10|1686.5|1685|1686.5|1685.5|1686.5|1685.5|1686.5|1685|159
1633002520000|2021-09-30 11:48:40|1686|1685|1686|1685|1686|1685|1686|1685|191
1633002540000|2021-09-30 11:49:00|1686.5|1685.5|1687.5|1686|1687.5|1686.5|1686.5|1685.5|884
1633002550000|2021-09-30 11:49:10|1687|1686.5|1687.5|1686.5|1687.5|1686.5|1687|1686|842
1633002590000|2021-09-30 11:49:50|||||||||1
1633002630000|2021-09-30 11:50:30|1687|1686|1687.5|1686.5|1687.5|1686.5|1687|1686|137
1633002740000|2021-09-30 11:52:20|1687||1687||1687||1687||5
1633002750000|2021-09-30 11:52:30|1687.5||1687.5||1687.5||1687.5||0
1633002760000|2021-09-30 11:52:40|1687|1686|1687|1686|1687|1686|1687|1686|140
1633002820000|2021-09-30 11:53:40||1686.5||1686.5||1686.5||1686.5|2
1633002830000|2021-09-30 11:53:50|1687.5||1687.5||1687.5||1687.5||41
1633002840000|2021-09-30 11:54:00||1687||1686.5||1687||1686.5|20
1633002930000|2021-09-30 11:55:30|1687|1686|1687|1686|1687|1686.5|1687|1686|161
1633002970000|2021-09-30 11:56:10|1687.5|1686.5|1688|1686.5|1688.5|1687.5|1687|1686.5|1555
1633003000000|2021-09-30 11:56:40||1687||1687||1687||1687|0
1633003010000|2021-09-30 11:56:50|1688.5|1687.5|1688.5|1688|1689.5|1688.5|1688.5|1687|613
1633003020000|2021-09-30 11:57:00|1688|1687|1688|1687|1688|1687|1688|1686.5|102
1633003080000|2021-09-30 11:58:00||1687.5||1687||1687.5||1687|20
1633003110000|2021-09-30 11:58:30||1687.5||1687||1687.5||1687|14
1633003150000|2021-09-30 11:59:10||1687.5||1687||1687.5||1687|12
1633003170000|2021-09-30 11:59:30|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|1687|1686.5|311
1633003180000|2021-09-30 11:59:40|1688|1687|1688|1687.5|1688|1687.5|1688|1687|30
1633003290000|2021-09-30 12:01:30|1687.5|1687|1687.5|1686.5|1687.5|1687|1687.5|1686.5|1414
1633003330000|2021-09-30 12:02:10|1687|1686|1687|1685.5|1687|1686|1687|1685.5|937
1633003340000|2021-09-30 12:02:20|1686.5||1686.5||1686.5||1686.5||0
1633003430000|2021-09-30 12:03:50|||||||||42
1633003440000|2021-09-30 12:04:00|1686|1685|1686.5|1685.5|1686.5|1685.5|1686|1685|580
1633003500000|2021-09-30 12:05:00|1686|1686|1686|1685.5|1686|1686|1686|1685.5|137
1633003510000|2021-09-30 12:05:10||1685||1685||1685||1685|42
1633003520000|2021-09-30 12:05:20|1685.5|1684.5|1684|1683|1685.5|1685|1684|1682.5|922
1633003540000|2021-09-30 12:05:40|||||||||30
1633003600000|2021-09-30 12:06:40|1684.5|1683.5|1684|1683|1684.5|1684|1684|1683|284
1633003610000|2021-09-30 12:06:50|1683.5|1682.5|1683.5|1682.5|1683.5|1683|1683|1682.5|586
1633003620000|2021-09-30 12:07:00|1684|1683|1684|1683.5|1684|1683.5|1683|1682.5|873
1633003630000|2021-09-30 12:07:10|1685|1684|1685|1684|1685|1684|1685|1684|535
1633003640000|2021-09-30 12:07:20|1684.5|1683.5|1685.5|1685|1685.5|1685|1684.5|1683.5|732
1633003650000|2021-09-30 12:07:30|1686||1685.5||1686||1685.5||183
1633003660000|2021-09-30 12:07:40||1684.5||1685||1685||1684.5|405
1633003680000|2021-09-30 12:08:00|1686.5|1685.5|1687|1686|1687|1686|1686.5|1685.5|86
1633003780000|2021-09-30 12:09:40|1686.5|1685.5|1686|1685|1687|1685.5|1686|1685|957
1633003790000|2021-09-30 12:09:50||1685.5||1685.5||1685.5||1685.5|0
1633003810000|2021-09-30 12:10:10|1686.5|1686|1687|1685.5|1687|1686|1686.5|1685.5|184
1633003870000|2021-09-30 12:11:10||1686||1686||1686||1686|0
1633003880000|2021-09-30 12:11:20|||||||||679
1633003900000|2021-09-30 12:11:40||1686.5||1686.5||1686.5||1686.5|0
1633003930000|2021-09-30 12:12:10|1686.5|1686|1686.5|1685.5|1686.5|1686|1686.5|1685|294
1633003950000|2021-09-30 12:12:30|1686|1685|1686.5|1685|1686.5|1685|1686|1685|24
1633004070000|2021-09-30 12:14:30||1685.5||1685.5||1685.5||1685.5|0
1633004090000|2021-09-30 12:14:50|1686|1685|1685.5|1684|1686.5|1685|1685|1684|841
1633004100000|2021-09-30 12:15:00||1684.5||1684.5||1684.5||1684.5|0
1633004140000|2021-09-30 12:15:40|||||||||118
1633004150000|2021-09-30 12:15:50|1686|1685|1686.5|1685.5|1686.5|1685.5|1686|1685|334
1633004250000|2021-09-30 12:17:30|1686|1685|1686|1685|1686.5|1685|1686|1685|347
1633004260000|2021-09-30 12:17:40|1686.5||1686.5||1686.5||1686.5||0
1633004280000|2021-09-30 12:18:00|1686||1686||1686||1686||66
1633004310000|2021-09-30 12:18:30|1685.5|1684.5|1686|1684.5|1686|1684.5|1685.5|1684.5|217
1633004350000|2021-09-30 12:19:10|1685.5|1685|1685.5|1684.5|1686|1685|1685.5|1684.5|228
1633004370000|2021-09-30 12:19:30|1686|1685|1685.5|1684.5|1686|1685|1685.5|1684.5|77
1633004400000|2021-09-30 12:20:00|1686||1686||1686||1686||0
1633004410000|2021-09-30 12:20:10|1685.5||1685.5||1685.5||1685.5||149
1633004460000|2021-09-30 12:21:00|||||||||66
1633004490000|2021-09-30 12:21:30|1685|1684|1685.5|1684|1685.5|1684|1685|1684|107
1633004500000|2021-09-30 12:21:40|||||||||497
1633004510000|2021-09-30 12:21:50||1684.5||1684.5||1684.5||1684.5|0
1633004520000|2021-09-30 12:22:00|||||||||149
1633004530000|2021-09-30 12:22:10|1686|1685|1686|1685|1686|1685|1686|1685|875
1633004550000|2021-09-30 12:22:30|1686.5|1685.5|1687|1686.5|1687|1686.5|1686.5|1685.5|966
1633004560000|2021-09-30 12:22:40|1686.5|1686|1686.5|1685.5|1686.5|1686|1686.5|1685.5|63
1633004590000|2021-09-30 12:23:10|1687|1686|1687|1686|1687|1686|1687|1686|39
1633004610000|2021-09-30 12:23:30|1686.5|1686.5|1686.5|1686|1686.5|1686.5|1686.5|1686|530
1633004620000|2021-09-30 12:23:40||1685.5||1685||1685.5||1685|373
1633004640000|2021-09-30 12:24:00|1686||1686||1686||1686||0
1633004660000|2021-09-30 12:24:20|1685.5||1685.5||1685.5||1685.5||0
1633004670000|2021-09-30 12:24:30||1684||1684||1684||1683.5|61
1633004710000|2021-09-30 12:25:10||1684.5||1684||1684.5||1684|71
1633004750000|2021-09-30 12:25:50|1685||1685||1685||1685||0
1633004970000|2021-09-30 12:29:30|1684.5|1683.5|1683.5|1682|1684.5|1683.5|1683.5|1682|1494
1633004980000|2021-09-30 12:29:40|1683|1681.5|1683|1682|1683|1682|1683|1681.5|9
1633005000000|2021-09-30 12:30:00|1682.5|1681.5|1683|1682|1683|1682|1682.5|1681.5|235
1633005020000|2021-09-30 12:30:20|1683.5|1682.5|1683|1682|1683.5|1682.5|1683|1682|225
1633005030000|2021-09-30 12:30:30|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1683|1682.5|408
1633005040000|2021-09-30 12:30:40|1683|1683|1684.5|1683.5|1684.5|1683.5|1683|1682.5|727
1633005180000|2021-09-30 12:33:00|1684|1683|1684.5|1683.5|1684.5|1683.5|1684|1683|1592
1633005190000|2021-09-30 12:33:10|1685|1684|1684.5|1683.5|1685|1684|1684.5|1683.5|699
1633005210000|2021-09-30 12:33:30|1685|1684|1685|1684.5|1685|1684.5|1685|1684|660
1633005240000|2021-09-30 12:34:00|1685.5|1685|1685.5|1684.5|1685.5|1685|1685.5|1684.5|215
1633005310000|2021-09-30 12:35:10|1685|1684|1684.5|1683.5|1685|1684.5|1684.5|1683.5|1204
1633005340000|2021-09-30 12:35:40|1685|1684|1687|1686|1688|1686|1685|1684|1769
1633005350000|2021-09-30 12:35:50|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|1687|1686.5|91
1633005370000|2021-09-30 12:36:10|1688|1687|1687|1686|1688.5|1687.5|1687|1686|1029
1633005440000|2021-09-30 12:37:20|1687.5|1686.5|1687|1686.5|1687.5|1686.5|1687|1686|273
1633005460000|2021-09-30 12:37:40|1687.5||1687||1687.5||1687||82
1633005470000|2021-09-30 12:37:50|1687.5||1687.5||1687.5||1687.5||62
1633005490000|2021-09-30 12:38:10|1687|1687|1687.5|1687|1687.5|1687|1687|1687|92
1633005500000|2021-09-30 12:38:20|1688|1687.5|1688|1687.5|1689|1687.5|1688|1687.5|103
1633005520000|2021-09-30 12:38:40|1687.5|1687|1686|1685|1687.5|1687|1685.5|1685|1627
1633005540000|2021-09-30 12:39:00|||||||||155
1633005600000|2021-09-30 12:40:00|1685.5|1684.5|1684.5|1683.5|1685.5|1684.5|1684.5|1683.5|939
1633005640000|2021-09-30 12:40:40|||||||||140
1633005660000|2021-09-30 12:41:00|1685|1684|1685|1684|1685|1684.5|1685|1684|393
1633005800000|2021-09-30 12:43:20|1684.5|1684.5|1686|1685|1686|1685|1684.5|1684.5|1278
1633005810000|2021-09-30 12:43:30|1685.5||1685.5||1685.5||1685.5||0
1633005840000|2021-09-30 12:44:00|1685|1684.5|1684|1683.5|1685|1684.5|1684|1683.5|913
1633005850000|2021-09-30 12:44:10|1684.5||1684.5||1685||1684.5||488
1633005860000|2021-09-30 12:44:20|||||||||179
1633005900000|2021-09-30 12:45:00|1684||1684||1684||1684||0
1633005910000|2021-09-30 12:45:10|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|76
1633005950000|2021-09-30 12:45:50|1683||1683||1683||1683||225
1633006050000|2021-09-30 12:47:30|||||||||500
1633006070000|2021-09-30 12:47:50|1682.5|1682|1682.5|1682|1683|1682|1682.5|1681.5|185
1633006080000|2021-09-30 12:48:00|1683|1682.5|1683|1682|1683|1682.5|1683|1682|86
1633006110000|2021-09-30 12:48:30|1682.5||1682.5||1682.5||1682.5||155
1633006120000|2021-09-30 12:48:40|1682|1681.5|1681.5|1680.5|1682|1681.5|1681.5|1680.5|11
1633006140000|2021-09-30 12:49:00|1682|1681|1681.5|1680.5|1682|1681.5|1681.5|1680.5|399
1633006160000|2021-09-30 12:49:20|1682|1681|1682.5|1681.5|1682.5|1682|1682|1681|1066
1633006170000|2021-09-30 12:49:30|1683|1682|1683|1682.5|1683|1682.5|1683|1682|37
1633006190000|2021-09-30 12:49:50|1684|1683|1684|1683|1684|1683|1684|1683|411
1633006200000|2021-09-30 12:50:00|1683.5|1682.5|1682.5|1682|1684|1682.5|1682.5|1682|546
1633006230000|2021-09-30 12:50:30|1683|1682.5|1683|1682.5|1683.5|1682.5|1683|1682.5|175
1633006280000|2021-09-30 12:51:20|1683.5||1683.5||1683.5||1683.5||39
1633006290000|2021-09-30 12:51:30|1684|1683|1685|1683.5|1685|1683.5|1684|1682.5|1438
1633006300000|2021-09-30 12:51:40|1684.5||1684.5||1684.5||1684||458
1633006310000|2021-09-30 12:51:50|1685|1684|1685|1684|1685.5|1685|1685|1684|487
1633006320000|2021-09-30 12:52:00|1685.5|1684.5|1685.5|1685|1685.5|1685|1685.5|1684.5|402
1633006330000|2021-09-30 12:52:10|1686||1686.5||1686.5||1686||0
1633006340000|2021-09-30 12:52:20|1686||1686||1686||1686||0
1633006350000|2021-09-30 12:52:30|1686.5|1685.5|1686|1685.5|1686.5|1685.5|1686|1685.5|180
1633006370000|2021-09-30 12:52:50|1685.5|1685|1685.5|1685|1685.5|1685|1685.5|1684.5|522
1633006390000|2021-09-30 12:53:10|1685|1684|1684.5|1684|1685|1684.5|1684.5|1684|385
1633006400000|2021-09-30 12:53:20||1683.5||1684||1684||1683|461
1633006410000|2021-09-30 12:53:30|1685|1684.5|1685.5|1684.5|1685.5|1684.5|1685|1684|510
1633006420000|2021-09-30 12:53:40|1686|1685|1686|1685|1686|1685|1686|1685|0
1633006510000|2021-09-30 12:55:10|1685.5|1684.5|1685|1684|1685.5|1684.5|1685|1684|593
1633006530000|2021-09-30 12:55:30|||||||||2
1633006560000|2021-09-30 12:56:00|1684.5|1683.5|1684|1683.5|1684.5|1683.5|1684|1683.5|559
1633006590000|2021-09-30 12:56:30||1682.5||1683||1683||1682.5|213
1633006630000|2021-09-30 12:57:10|1685|1683.5|1685|1684|1685.5|1684|1684|1683.5|518
1633006640000|2021-09-30 12:57:20|1685.5||1685.5||1685.5||1685.5||0
1633006670000|2021-09-30 12:57:50|1685||1685||1685||1685||0
1633006690000|2021-09-30 12:58:10|||||||||997
1633006700000|2021-09-30 12:58:20|||||||||2717
1633006720000|2021-09-30 12:58:40|1684.5|1683.5|1684.5|1683|1685|1683.5|1684.5|1683|2343
1633006730000|2021-09-30 12:58:50|||||||||557
1633006740000|2021-09-30 12:59:00|1684||1684||1684||1684||0
1633006790000|2021-09-30 12:59:50|||||||||49
1633006830000|2021-09-30 13:00:30|1683.5|1682.5|1682.5|1682|1683.5|1682.5|1682.5|1681.5|894
1633006840000|2021-09-30 13:00:40|1682|1681.5|1682|1681.5|1682|1681.5|1682|1681.5|285
1633006860000|2021-09-30 13:01:00|1682.5||1682.5||1682.5||1682||91
1633006900000|2021-09-30 13:01:40|1682|1681|1682|1680.5|1682|1681|1682|1680|1
1633006920000|2021-09-30 13:02:00|1681.5|1680|1681|1679.5|1681.5|1680|1681|1679.5|4
1633006930000|2021-09-30 13:02:10|1680.5||1680.5||1680.5||1680.5||0
1633006970000|2021-09-30 13:02:50|1680|1678.5|1679.5|1678.5|1680|1678.5|1679.5|1678.5|51
1633006980000|2021-09-30 13:03:00||1678||1678||1678||1678|0
1633006990000|2021-09-30 13:03:10|1679||1679||1679||1679||0
1633007010000|2021-09-30 13:03:30|1678|1677.5|1677|1676|1679|1678|1677|1676|3799
1633007030000|2021-09-30 13:03:50|1676.5|1675.5|1675.5|1674.5|1676.5|1675.5|1675.5|1674|245
1633007040000|2021-09-30 13:04:00|||||||||158
1633007070000|2021-09-30 13:04:30|1675|1674|1675|1674|1675.5|1674|1674.5|1673|192
1633007080000|2021-09-30 13:04:40|1675.5||1675.5||1675.5||1675.5||36
1633007090000|2021-09-30 13:04:50|||||||||20
1633007100000|2021-09-30 13:05:00|1675||1675.5||1675.5||1675||0
1633007120000|2021-09-30 13:05:20|1675||1675||1675||1675||206
1633007130000|2021-09-30 13:05:30|1675.5|1674.5|1676.5|1676|1677|1676|1675.5|1674|2351
1633007140000|2021-09-30 13:05:40|1676|1675.5|1676|1675|1676|1675.5|1675.5|1674.5|658
1633007160000|2021-09-30 13:06:00|1675.5|1674.5|1675.5|1674|1675.5|1674.5|1675|1674|75
1633007170000|2021-09-30 13:06:10|||||||||18
1633007180000|2021-09-30 13:06:20|1675||1675.5||1675.5||1674.5||125
1633007250000|2021-09-30 13:07:30|1676|1674.5|1675.5|1675|1676|1675|1675.5|1674.5|822
1633007270000|2021-09-30 13:07:50|||||||||106
1633007290000|2021-09-30 13:08:10|1675|1674.5|1675|1674|1675.5|1675|1675|1674|1244
1633007360000|2021-09-30 13:09:20|1674.5||1675||1675||1674.5||264
1633007390000|2021-09-30 13:09:50|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|228
1633007400000|2021-09-30 13:10:00|1674|1673|1673.5|1673|1674|1673|1673.5|1673|106
1633007410000|2021-09-30 13:10:10|1673|1672.5|1673|1672|1673|1672.5|1673|1671.5|133
1633007420000|2021-09-30 13:10:20|1673.5|1672.5|1673|1672.5|1673.5|1672.5|1673|1672.5|424
1633007430000|2021-09-30 13:10:30|1673.5|1673|1674|1673|1674|1673|1673.5|1673|407
1633007460000|2021-09-30 13:11:00||1673.5||1673.5||1673.5||1673.5|474
1633007490000|2021-09-30 13:11:30|||||||||105
1633007560000|2021-09-30 13:12:40|1674.5||1674.5||1674.5||1674||633
1633007580000|2021-09-30 13:13:00|1674||1674.5||1674.5||1674||113
1633007610000|2021-09-30 13:13:30|||||||||5
1633007760000|2021-09-30 13:16:00|||||||||47
1633007770000|2021-09-30 13:16:10|1674||1674.5||1674.5||1674||1353
1633007890000|2021-09-30 13:18:10|||||||||11
1633007900000|2021-09-30 13:18:20|1674||1674.5||1674.5||1674||11
1633007910000|2021-09-30 13:18:30|1675|1674|1674.5|1674|1675|1674.5|1674.5|1674|1329
1633007950000|2021-09-30 13:19:10|1675||1675||1675||1675||262
1633007970000|2021-09-30 13:19:30||1674.5||1674.5||1674.5||1674.5|0
1633007990000|2021-09-30 13:19:50|1674.5|1674|1673|1672|1675|1674.5|1673|1671.5|1990
1633008010000|2021-09-30 13:20:10|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|0
1633008020000|2021-09-30 13:20:20|||||||||30
1633008050000|2021-09-30 13:20:50|1673|1672|1672.5|1672|1673|1672|1672.5|1672|168
1633008070000|2021-09-30 13:21:10|1672|1671.5|1672|1671.5|1672|1671.5|1672|1671.5|111
1633008090000|2021-09-30 13:21:30|||||||||160
1633008140000|2021-09-30 13:22:20|||||||||32
1633008150000|2021-09-30 13:22:30|||||||||70
1633008170000|2021-09-30 13:22:50|||||||||34
1633008180000|2021-09-30 13:23:00|||||||||69
1633008190000|2021-09-30 13:23:10|1671.5|1670.5|1671.5|1670.5|1672|1671.5|1671.5|1670.5|906
1633008200000|2021-09-30 13:23:20|1671|1670|1671|1670|1671|1670|1671|1670|2
1633008220000|2021-09-30 13:23:40|1671.5|1670.5|1672.5|1671.5|1672.5|1672|1671.5|1670.5|2932
1633008240000|2021-09-30 13:24:00|1673|1672|1672.5|1672|1673|1672.5|1672.5|1672|436
1633008250000|2021-09-30 13:24:10|||||||||266
1633008270000|2021-09-30 13:24:30||1671.5||1671.5||1671.5||1671.5|339
1633008310000|2021-09-30 13:25:10|1672|1671|1671|1670|1672|1671.5|1671|1670|451
1633008320000|2021-09-30 13:25:20|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1
1633008460000|2021-09-30 13:27:40|||||||||89
1633008470000|2021-09-30 13:27:50|1670|1668.5|1670|1669|1670|1669.5|1669.5|1668.5|325
1633008480000|2021-09-30 13:28:00|1670.5|1669.5|1670.5|1669.5|1671|1670|1670|1669|1831
1633008490000|2021-09-30 13:28:10|1671||1671||1671||1671||0
1633008510000|2021-09-30 13:28:30|1670.5||1670.5||1670.5||1670.5||0
1633008560000|2021-09-30 13:29:20|1670|1669|1669.5|1668|1670.5|1669.5|1669|1667.5|2758
1633008570000|2021-09-30 13:29:30|1670|1668.5|1669|1667|1670|1669|1668.5|1667|2408
1633008580000|2021-09-30 13:29:40|||||||||696
1633008590000|2021-09-30 13:29:50|1668.5||1668||1668.5||1668||143
1633008600000|2021-09-30 13:30:00|1668.5|1667.5|1669.5|1668|1670.5|1669.5|1668.5|1667|2439
1633008610000|2021-09-30 13:30:10|1669|1667.5|1668.5|1667.5|1669|1667.5|1668.5|1667.5|78
1633008620000|2021-09-30 13:30:20|1669|1668|1670|1669.5|1670.5|1669.5|1669|1668|1373
1633008630000|2021-09-30 13:30:30|1670.5|1670|1671|1670.5|1671.5|1670.5|1670.5|1670|1235
1633008640000|2021-09-30 13:30:40|1671.5|1671|1671.5|1671|1671.5|1671|1671.5|1670.5|577
1633008650000|2021-09-30 13:30:50|1671|1670.5|1671.5|1671|1671.5|1671|1671|1670.5|142
1633008660000|2021-09-30 13:31:00|1671|1670.5|1671|1670|1671|1670.5|1670|1669|1940
1633008690000|2021-09-30 13:31:30|1670.5|1669.5|1669|1667.5|1671|1669.5|1667.5|1666.5|4425
1633008700000|2021-09-30 13:31:40|1668.5|1668.5|1670|1668.5|1670.5|1669|1668|1668.5|1127
1633008710000|2021-09-30 13:31:50|1669.5|1668|1669.5|1668|1669.5|1668|1669.5|1668|165
1633008720000|2021-09-30 13:32:00|1669|1668.5|1669.5|1669|1670|1669|1669|1668.5|707
1633008730000|2021-09-30 13:32:10|1670|1669.5|1670.5|1669.5|1670.5|1669.5|1670|1669.5|546
1633008740000|2021-09-30 13:32:20|1671|1670|1671.5|1670.5|1671.5|1670.5|1671|1670|775
1633008750000|2021-09-30 13:32:30|1671|1669|1669|1668|1671.5|1670|1669|1668|2133
1633008760000|2021-09-30 13:32:40||1667.5||1667.5||1667.5||1667.5|181
1633008770000|2021-09-30 13:32:50|1668.5|1667|1668.5|1667.5|1669|1667.5|1668|1667|767
1633008780000|2021-09-30 13:33:00|1669|1668|1671|1669.5|1671|1669.5|1669|1667.5|1219
1633008800000|2021-09-30 13:33:20|1670.5|1669|1670|1668|1670.5|1669|1668|1667|2951
1633008810000|2021-09-30 13:33:30|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|0
1633008840000|2021-09-30 13:34:00|1670|1669|1671.5|1670.5|1671.5|1670.5|1670|1668.5|3905
1633008870000|2021-09-30 13:34:30|1671|1670|1671|1669|1671|1670.5|1670.5|1669|1206
1633008880000|2021-09-30 13:34:40||1669.5||1669||1669.5||1669|0
1633008890000|2021-09-30 13:34:50|1670.5|1669.5|1671|1669|1671|1669.5|1670.5|1669|0
1633008900000|2021-09-30 13:35:00|1670.5||1670.5||1670.5||1670.5||0
1633008910000|2021-09-30 13:35:10|1670||1670||1670||1670||0
1633008920000|2021-09-30 13:35:20|||||||||148
1633008930000|2021-09-30 13:35:30|1670.5|1669.5|1670|1669.5|1671.5|1670|1670|1669.5|1891
1633008940000|2021-09-30 13:35:40|||||||||22
1633008950000|2021-09-30 13:35:50|1670.5|1670|1672|1670|1672.5|1671|1670.5|1670|1172
1633008960000|2021-09-30 13:36:00|1671.5||1671.5||1671.5||1671.5||0
1633009020000|2021-09-30 13:37:00|1672|1670.5|1674|1673|1674.5|1673|1672|1670.5|1537
1633009040000|2021-09-30 13:37:20|1673.5|1672|1672.5|1671.5|1673.5|1672|1672.5|1671|842
1633009050000|2021-09-30 13:37:30|1672|1671|1672|1671|1672|1671|1672|1671|369
1633009070000|2021-09-30 13:37:50|1671.5|1670.5|1672|1671|1672|1671|1671|1669.5|527
1633009100000|2021-09-30 13:38:20|1671.5|1670|1671.5|1670|1672|1670|1671.5|1670|187
1633009110000|2021-09-30 13:38:30|1671|1669.5|1670.5|1669|1671|1669.5|1670.5|1669|0
1633009120000|2021-09-30 13:38:40|1670|1669.5|1671.5|1670|1671.5|1670.5|1670|1669.5|851
1633009130000|2021-09-30 13:38:50|1671|1669.5|1670.5|1669|1671|1669.5|1670.5|1669|275
1633009140000|2021-09-30 13:39:00|1670|1669.5|1670.5|1669|1670.5|1669.5|1670|1669|368
1633009160000|2021-09-30 13:39:20|1670||1670||1670||1670||753
1633009170000|2021-09-30 13:39:30|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670|1669|1165
1633009190000|2021-09-30 13:39:50|||||||||124
1633009210000|2021-09-30 13:40:10|1670|1669|1669|1667.5|1670.5|1669.5|1669|1667.5|634
1633009230000|2021-09-30 13:40:30|1668.5|1668|1669|1667.5|1669|1668|1668.5|1667.5|64
1633009260000|2021-09-30 13:41:00|1668.5|1666.5|1666.5|1665|1668.5|1666.5|1666.5|1664.5|1498
1633009280000|2021-09-30 13:41:20|1666||1666||1666||1666||1
1633009290000|2021-09-30 13:41:30|1666.5|1666|1666.5|1665|1667.5|1666.5|1666.5|1665|1769
1633009340000|2021-09-30 13:42:20|1666|1665.5|1669|1667.5|1669.5|1667.5|1666|1665.5|1808
1633009350000|2021-09-30 13:42:30|1668.5||1668.5||1668.5||1668.5||24
1633009390000|2021-09-30 13:43:10|||||||||100
1633009400000|2021-09-30 13:43:20|||||||||208
1633009420000|2021-09-30 13:43:40|1668|1667|1668|1666.5|1668.5|1667.5|1668|1666|1650
1633009430000|2021-09-30 13:43:50|||||||||118
1633009460000|2021-09-30 13:44:20||1667||1667||1667||1667|44
1633009500000|2021-09-30 13:45:00|1667.5|1666.5|1666.5|1664.5|1667.5|1666.5|1666.5|1664.5|339
1633009510000|2021-09-30 13:45:10|||||||||119
1633009520000|2021-09-30 13:45:20||1665||1665||1665||1665|0
1633009530000|2021-09-30 13:45:30|1666|1664.5|1665.5|1664|1666|1664.5|1664.5|1663.5|481
1633009590000|2021-09-30 13:46:30||1664.5||1664.5||1664.5||1664.5|19
1633009600000|2021-09-30 13:46:40|1666|1665|1665.5|1665|1666.5|1665.5|1665.5|1665|1187
1633009610000|2021-09-30 13:46:50|1666||1666.5||1666.5||1665.5||804
1633009620000|2021-09-30 13:47:00|1666|1665.5|1667|1666|1667|1666|1666|1665.5|947
1633009630000|2021-09-30 13:47:10|||||||||533
1633009640000|2021-09-30 13:47:20|1667.5|1666.5|1668|1667|1668|1667|1667|1666.5|467
1633009650000|2021-09-30 13:47:30|1668.5|1667.5|1668.5|1667|1668.5|1667.5|1668|1667|490
1633009660000|2021-09-30 13:47:40|1668||1668||1668||1668||0
1633009670000|2021-09-30 13:47:50|1667.5|1666.5|1666.5|1665.5|1667.5|1666.5|1666.5|1665.5|823
1633009680000|2021-09-30 13:48:00|||||||||250
1633009690000|2021-09-30 13:48:10|1667|1666|1668|1667|1668|1667|1667|1666|1641
1633009700000|2021-09-30 13:48:20|1668.5|1667.5|1669.5|1668|1670|1668.5|1668.5|1667.5|1344
1633009720000|2021-09-30 13:48:40|1669||1669.5||1669.5||1669||10
1633009750000|2021-09-30 13:49:10|1669||1669||1669||1669||0
1633009780000|2021-09-30 13:49:40|1669.5||1669.5||1669.5||1669.5||0
1633009790000|2021-09-30 13:49:50|||||||||123
1633009800000|2021-09-30 13:50:00|1670|1668.5|1670|1669|1670|1669.5|1669.5|1668.5|715
1633009810000|2021-09-30 13:50:10||1668.5||1668.5||1668.5||1668.5|218
1633009850000|2021-09-30 13:50:50|1669.5||1669.5||1669.5||1669.5||0
1633009870000|2021-09-30 13:51:10|1669||1669.5||1669.5||1669||669
1633009890000|2021-09-30 13:51:30|1669|1668|1668|1666.5|1669.5|1668|1667.5|1666|388
1633009900000|2021-09-30 13:51:40||1667||1667||1667||1667|281
1633009910000|2021-09-30 13:51:50|1668.5|1667.5|1669.5|1668|1669.5|1668|1668.5|1667|940
1633009930000|2021-09-30 13:52:10|1668|1667.5|1669|1668|1669|1668|1668|1667.5|636
1633009940000|2021-09-30 13:52:20|1668.5|1667.5|1668.5|1667.5|1669|1668|1668|1667|17877
1633009950000|2021-09-30 13:52:30||1668||1667.5||1668||1667.5|0
1633009960000|2021-09-30 13:52:40|1669|1668.5|1671.5|1670|1671.5|1670|1669|1668.5|16809
1633009970000|2021-09-30 13:52:50|1672|1670.5|1670|1668|1672|1670.5|1670|1668|1350
1633009980000|2021-09-30 13:53:00|1671|1668.5|1673.5|1672|1673.5|1672|1671|1668.5|954
1633009990000|2021-09-30 13:53:10|1674|1672.5|1673.5|1672.5|1674|1672.5|1673|1672.5|173
1633010000000|2021-09-30 13:53:20|1674||1673.5||1674||1673.5||0
1633010030000|2021-09-30 13:53:50|1674.5|1673|1674.5|1673|1674.5|1673|1674.5|1673|446
1633010040000|2021-09-30 13:54:00|1674|1672.5|1673.5|1672.5|1674|1672.5|1673.5|1672.5|239
1633010050000|2021-09-30 13:54:10|||||||||452
1633010060000|2021-09-30 13:54:20|1673|1672|1671.5|1670|1673|1672|1671.5|1670|273
1633010080000|2021-09-30 13:54:40|1671|1670.5|1671.5|1670|1671.5|1670.5|1671|1670|4
1633010090000|2021-09-30 13:54:50||1670.5||1670||1670.5||1670|0
1633010110000|2021-09-30 13:55:10|1671||1671||1671||1671||164
1633010130000|2021-09-30 13:55:30|1670.5|1670.5|1670.5|1670|1671.5|1670.5|1670.5|1670|722
1633010180000|2021-09-30 13:56:20||1669.5||1670||1670||1669.5|735
1633010190000|2021-09-30 13:56:30|1670|1669.5|1669.5|1668|1670|1670|1669.5|1668|427
1633010200000|2021-09-30 13:56:40||1667.5||1668||1668||1667.5|400
1633010210000|2021-09-30 13:56:50|||||||||100
1633010220000|2021-09-30 13:57:00|1669||1669||1669.5||1669||0
1633010230000|2021-09-30 13:57:10|1669.5|1668.5|1669|1668.5|1669.5|1668.5|1669|1668|273
1633010240000|2021-09-30 13:57:20|||||||||119
1633010250000|2021-09-30 13:57:30|1669.5|1669|1670.5|1669.5|1670.5|1669.5|1669.5|1669|950
1633010270000|2021-09-30 13:57:50|1671|1670|1670.5|1670|1671.5|1670|1670.5|1670|565
1633010280000|2021-09-30 13:58:00|1671.5||1671.5||1671.5||1671.5||282
1633010300000|2021-09-30 13:58:20|1671|1669.5|1670.5|1669.5|1671|1669.5|1670.5|1669.5|1230
1633010350000|2021-09-30 13:59:10|1670|1669|1669|1667.5|1670|1669|1669|1667.5|1486
1633010370000|2021-09-30 13:59:30|1668.5||1668.5||1668.5||1668.5||0
1633010390000|2021-09-30 13:59:50|1668|1667|1667|1665.5|1668|1667.5|1667|1665.5|649
1633010400000|2021-09-30 14:00:00|1667.5|1666|1667.5|1666|1667.5|1666.5|1667.5|1666|221
1633010410000|2021-09-30 14:00:10|1667|1666.5|1667.5|1666|1668|1667|1667|1666|857
1633010450000|2021-09-30 14:00:50|1667||1667||1667||1667||0
1633010470000|2021-09-30 14:01:10|1666|1665.5|1666|1664.5|1666.5|1665.5|1666|1664.5|615
1633010480000|2021-09-30 14:01:20|||||||||107
1633010520000|2021-09-30 14:02:00|||||||||400
1633010540000|2021-09-30 14:02:20|||||||||9
1633010640000|2021-09-30 14:04:00|1665.5||1665.5||1665.5||1665.5||716
1633010650000|2021-09-30 14:04:10|1665||1665.5||1665.5||1665||173
1633010680000|2021-09-30 14:04:40|1666|1665|1666|1665.5|1666|1665.5|1666|1665|509
1633010690000|2021-09-30 14:04:50|||||||||58
1633010700000|2021-09-30 14:05:00|||||||||117
1633010710000|2021-09-30 14:05:10|1666.5|1666|1666|1665.5|1666.5|1666|1666|1665.5|2193
1633010740000|2021-09-30 14:05:40|||||||||562
1633010750000|2021-09-30 14:05:50|||||||||87
1633010760000|2021-09-30 14:06:00|1665.5|1665|1665.5|1664|1665.5|1665|1665.5|1664|1813
1633010770000|2021-09-30 14:06:10|1665|1663.5|1664.5|1663.5|1665|1663.5|1664.5|1663.5|612
1633010780000|2021-09-30 14:06:20|1664|1663|1664|1662.5|1664|1663|1663.5|1662.5|1492
1633010790000|2021-09-30 14:06:30|1663.5||1663.5||1663.5||1663.5||151
1633010820000|2021-09-30 14:07:00|1664|1663|1663.5|1663|1664|1663|1663.5|1663|238
1633010850000|2021-09-30 14:07:30|||||||||182
1633010870000|2021-09-30 14:07:50|||||||||60
1633010880000|2021-09-30 14:08:00|1664||1664||1664||1663.5||667
1633010890000|2021-09-30 14:08:10|||||||||33
1633010910000|2021-09-30 14:08:30|1663.5||1664||1664||1663.5||230
1633010930000|2021-09-30 14:08:50|||||||||2
1633010960000|2021-09-30 14:09:20|1664.5|1663.5|1665.5|1665|1665.5|1665|1664|1663.5|2759
1633010990000|2021-09-30 14:09:50|||||||||122
1633011010000|2021-09-30 14:10:10|1665|1664.5|1663|1662.5|1665|1664.5|1663|1662|3425
1633011020000|2021-09-30 14:10:20|1662.5|1662|1662.5|1662|1662.5|1662|1662.5|1662|415
1633011030000|2021-09-30 14:10:30|1663|1661.5|1663.5|1662.5|1663.5|1662.5|1662.5|1661.5|874
1633011040000|2021-09-30 14:10:40|1663||1663||1663.5||1663||114
1633011050000|2021-09-30 14:10:50|1663.5|1663|1664|1663.5|1664|1663.5|1663.5|1663|973
1633011080000|2021-09-30 14:11:20|1664.5|1664|1664.5|1663.5|1665|1664|1664.5|1663.5|1071
1633011090000|2021-09-30 14:11:30|1664|1664|1664.5|1664|1664.5|1664|1664|1664|214
1633011100000|2021-09-30 14:11:40|||||||||478
1633011110000|2021-09-30 14:11:50|||||||||700
1633011120000|2021-09-30 14:12:00|1665|1664.5|1665.5|1664.5|1665.5|1664.5|1665|1664.5|1333
1633011140000|2021-09-30 14:12:20|1665|1664|1664|1662.5|1665.5|1664|1664|1662.5|1546
1633011160000|2021-09-30 14:12:40|1663.5|1662|1663|1662|1663.5|1662|1663|1662|0
1633011180000|2021-09-30 14:13:00|1662.5|1661.5|1662|1661.5|1662.5|1662|1662|1661|180
1633011200000|2021-09-30 14:13:20|1661.5|1661|1661.5|1661|1662|1661.5|1661|1659.5|1218
1633011210000|2021-09-30 14:13:30|1661|1660|1661|1660|1661|1660|1661|1659.5|1
1633011230000|2021-09-30 14:13:50|1661.5||1661||1661.5||1661||0
1633011250000|2021-09-30 14:14:10|1661.5|1660.5|1661.5|1661|1662|1661.5|1661.5|1660|1251
1633011260000|2021-09-30 14:14:20|1662|1661.5|1662.5|1661.5|1662.5|1661.5|1662|1661.5|550
1633011270000|2021-09-30 14:14:30|||||||||500
1633011290000|2021-09-30 14:14:50|1663|1662|1662.5|1661.5|1663|1662|1662.5|1661.5|1341
1633011310000|2021-09-30 14:15:10|1662|1661|1661|1660|1662|1661.5|1661|1660|902
1633011320000|2021-09-30 14:15:20|1660.5|1659.5|1660.5|1659|1661|1659.5|1660.5|1659|4368
1633011330000|2021-09-30 14:15:30|1660|1658.5|1660|1659|1660.5|1659.5|1659.5|1658.5|972
1633011340000|2021-09-30 14:15:40|||||||||400
1633011350000|2021-09-30 14:15:50|||||||||236
1633011360000|2021-09-30 14:16:00|1660.5|1659.5|1660.5|1659|1660.5|1659.5|1660.5|1659|779
1633011370000|2021-09-30 14:16:10|1660|1659.5|1660.5|1659.5|1660.5|1659.5|1660|1659.5|650
1633011400000|2021-09-30 14:16:40|1661|1660|1662|1661|1662.5|1661.5|1660.5|1659.5|1951
1633011410000|2021-09-30 14:16:50|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|40
1633011420000|2021-09-30 14:17:00|1663|1662|1663|1662|1663.5|1662.5|1663|1661.5|553
1633011430000|2021-09-30 14:17:10|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662.5|1661|715
1633011440000|2021-09-30 14:17:20|||||||||185
1633011460000|2021-09-30 14:17:40|1663|1662|1662.5|1661.5|1663|1662|1662|1661|911
1633011530000|2021-09-30 14:18:50|1663|1662|1663.5|1662.5|1663.5|1662.5|1663|1661.5|1120
1633011540000|2021-09-30 14:19:00|1664|1663|1664.5|1663.5|1664.5|1663.5|1663.5|1662.5|1506
1633011550000|2021-09-30 14:19:10|1664|1663|1664|1663|1664|1663|1663|1662.5|1895
1633011560000|2021-09-30 14:19:20|1664.5|1663.5|1665|1664|1665|1664|1664.5|1663.5|873
1633011590000|2021-09-30 14:19:50|||||||||123
1633011600000|2021-09-30 14:20:00|||||||||150
1633011610000|2021-09-30 14:20:10|1664.5||1665||1665||1664.5||639
1633011620000|2021-09-30 14:20:20||1664.5||1664||1664.5||1664|301
1633011630000|2021-09-30 14:20:30|1665.5|1664.5|1665.5|1665|1665.5|1665|1665.5|1664|961
1633011640000|2021-09-30 14:20:40|||||||||323
1633011660000|2021-09-30 14:21:00|1665|1664.5|1665|1664|1665.5|1665|1665|1664|803
1633011670000|2021-09-30 14:21:10|1665.5|1664.5|1665|1664|1665.5|1664.5|1665|1664|440
1633011680000|2021-09-30 14:21:20|1664.5||1665||1665||1664.5||48
1633011700000|2021-09-30 14:21:40|1664.5|1663.5|1664|1663|1665|1663.5|1664|1662.5|441
1633011720000|2021-09-30 14:22:00|1663.5|1663.5|1664.5|1663.5|1664.5|1663.5|1663.5|1663.5|675
1633011780000|2021-09-30 14:23:00|1665|1664|1666.5|1665.5|1667|1665.5|1665|1663.5|2314
1633011810000|2021-09-30 14:23:30|1666|1665|1666|1665|1666.5|1665|1664.5|1663.5|2172
1633011830000|2021-09-30 14:23:50|1666.5||1666||1666.5||1666||0
1633011870000|2021-09-30 14:24:30|1665.5|1664.5|1664.5|1664|1665.5|1664.5|1663.5|1662|3197
1633011880000|2021-09-30 14:24:40|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|1665.5|1664|1
1633011890000|2021-09-30 14:24:50|1665||1665||1665||1665||0
1633011900000|2021-09-30 14:25:00|1664.5|1664|1664|1662.5|1664.5|1664|1663|1662|474
1633011910000|2021-09-30 14:25:10|1663.5|1662|1663|1662.5|1663.5|1662.5|1663|1662|561
1633011950000|2021-09-30 14:25:50|1663.5|1663|1663.5|1663|1663.5|1663|1663.5|1663|223
1633011960000|2021-09-30 14:26:00|1664|1663.5|1664|1663.5|1664|1663.5|1664|1663.5|221
1633012020000|2021-09-30 14:27:00|1664.5|1664|1665|1664|1665|1664|1664.5|1664|1362
1633012040000|2021-09-30 14:27:20|||||||||230
1633012050000|2021-09-30 14:27:30|||||||||326
1633012060000|2021-09-30 14:27:40||1664.5||1664.5||1664.5||1664.5|776
1633012070000|2021-09-30 14:27:50|1664.5|1664|1665|1664|1665|1664.5|1664.5|1664|269
1633012080000|2021-09-30 14:28:00|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664|1663|1267
1633012090000|2021-09-30 14:28:10|1665|1664|1665|1664|1665|1664|1665|1664|407
1633012110000|2021-09-30 14:28:30|1664.5||1664.5||1665||1664.5||345
1633012130000|2021-09-30 14:28:50|1665|1664.5|1666|1664.5|1667|1666|1665|1664.5|1265
1633012140000|2021-09-30 14:29:00|||||||||681
1633012160000|2021-09-30 14:29:20|1665.5||1665.5||1665.5||1665.5||250
1633012170000|2021-09-30 14:29:30|||||||||31
1633012190000|2021-09-30 14:29:50|||||||||147
1633012200000|2021-09-30 14:30:00|1665|1664|1665|1664|1665|1664.5|1664.5|1664|586
1633012210000|2021-09-30 14:30:10|1665.5|1664.5|1665.5|1664.5|1667|1665.5|1665|1664.5|1897
1633012230000|2021-09-30 14:30:30|1665|1664|1664|1662.5|1665|1664|1664|1662.5|296
1633012240000|2021-09-30 14:30:40|1663.5|1662|1663|1662|1663.5|1662.5|1663|1662|432
1633012260000|2021-09-30 14:31:00|||||||||184
1633012300000|2021-09-30 14:31:40|||||||||59
1633012310000|2021-09-30 14:31:50|1663.5|1662.5|1664|1662.5|1664|1663|1663.5|1662|1630
1633012320000|2021-09-30 14:32:00|1663.5|1662|1663.5|1662|1663.5|1662|1663.5|1662|0
1633012340000|2021-09-30 14:32:20|1663||1663||1663||1663||0
1633012350000|2021-09-30 14:32:30|||||||||8
1633012380000|2021-09-30 14:33:00|1663.5|1662.5|1664|1662.5|1664|1663|1663.5|1662.5|825
1633012390000|2021-09-30 14:33:10||1663||1663||1663||1663|0
1633012410000|2021-09-30 14:33:30|1663.5|1662.5|1662.5|1661.5|1664|1662.5|1662.5|1661.5|977
1633012420000|2021-09-30 14:33:40|||||||||151
1633012480000|2021-09-30 14:34:40|1662|1661|1661.5|1660.5|1662|1661|1661.5|1660|541
1633012500000|2021-09-30 14:35:00|||||||||103
1633012530000|2021-09-30 14:35:30|1661|1660|1662|1660.5|1662|1661|1661|1660|1638
1633012550000|2021-09-30 14:35:50|||||||||30
1633012580000|2021-09-30 14:36:20|1661.5||1662||1662||1661.5||1
1633012610000|2021-09-30 14:36:50|1661.5||1662||1662||1661.5||0
1633012620000|2021-09-30 14:37:00|1661.5||1661.5||1661.5||1661.5||0
1633012630000|2021-09-30 14:37:10|1662|1661|1662|1661|1662|1661|1662|1661|295
1633012690000|2021-09-30 14:38:10|1662.5|1661.5|1662.5|1662|1662.5|1662|1662.5|1661.5|1611
1633012700000|2021-09-30 14:38:20|||||||||1
1633012710000|2021-09-30 14:38:30|1663||1662.5||1663||1662.5||323
1633012720000|2021-09-30 14:38:40|1663|1662.5|1663|1662.5|1663|1662.5|1663|1662|293
1633012730000|2021-09-30 14:38:50|1662.5|1662|1662.5|1661.5|1662.5|1662|1662|1661.5|1701
1633012760000|2021-09-30 14:39:20|1662||1662||1662||1662||0
1633012790000|2021-09-30 14:39:50|1661.5|1661|1662|1661|1662|1661|1661.5|1660.5|895
1633012820000|2021-09-30 14:40:20|1661.5||1661.5||1661.5||1661.5||0
1633012830000|2021-09-30 14:40:30|1662||1661.5||1662||1661.5||266
1633012840000|2021-09-30 14:40:40|1661|1660.5|1661|1660|1661|1660.5|1661|1660|367
1633012860000|2021-09-30 14:41:00|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|999
1633012880000|2021-09-30 14:41:20|1661|1661|1661.5|1660|1661.5|1661|1661|1660|137
1633012910000|2021-09-30 14:41:50|1661||1661||1661||1661||0
1633012930000|2021-09-30 14:42:10|||||||||20
1633012990000|2021-09-30 14:43:10|1660.5|1659.5|1659.5|1659|1660.5|1659.5|1659.5|1659|2357
1633013000000|2021-09-30 14:43:20|||||||||163
1633013010000|2021-09-30 14:43:30|1660||1660||1660||1659.5||353
1633013050000|2021-09-30 14:44:10|||||||||309
1633013080000|2021-09-30 14:44:40|||||||||1
1633013170000|2021-09-30 14:46:10|1660.5|1659.5|1660.5|1660|1661|1660|1660.5|1659|1848
1633013190000|2021-09-30 14:46:30|1660|1659.5|1660|1659.5|1660|1659.5|1660|1659|345
1633013200000|2021-09-30 14:46:40|1660.5||1660.5||1660.5||1660.5||298
1633013210000|2021-09-30 14:46:50|1660|1659|1660.5|1659|1660.5|1659|1660|1659|107
1633013220000|2021-09-30 14:47:00|1660||1660||1660||1660||0
1633013230000|2021-09-30 14:47:10|1660.5||1660.5||1660.5||1660.5||0
1633013270000|2021-09-30 14:47:50|1660||1660||1660||1660||3
1633013280000|2021-09-30 14:48:00|1660.5|1659.5|1660|1659|1660.5|1659.5|1660|1659|9
1633013300000|2021-09-30 14:48:20|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|0
1633013330000|2021-09-30 14:48:50|1660||1660||1660||1660||325
1633013340000|2021-09-30 14:49:00|1660.5||1660.5||1660.5||1660.5||77
1633013350000|2021-09-30 14:49:10|||||||||31335
1633013380000|2021-09-30 14:49:40|1660||1660.5||1660.5||1660||100
1633013390000|2021-09-30 14:49:50|1661|1660|1660.5|1660|1661|1660|1660.5|1659.5|1520
1633013420000|2021-09-30 14:50:20|||||||||6
1633013450000|2021-09-30 14:50:50|||||||||101
1633013470000|2021-09-30 14:51:10||1659.5||1659.5||1659.5||1659.5|358
1633013490000|2021-09-30 14:51:30|1660|1659|1660|1659.5|1660.5|1659.5|1660|1659|317
1633013500000|2021-09-30 14:51:40||1659||1659||1659||1659|7
1633013510000|2021-09-30 14:51:50|1660.5|1659.5|1665|1663.5|1665|1663.5|1660|1659.5|3792
1633013530000|2021-09-30 14:52:10|1664|1663|1663|1662|1665|1663|1663|1662|368
1633013560000|2021-09-30 14:52:40|||||||||60
1633013570000|2021-09-30 14:52:50|1662.5|1662.5|1663|1662|1663|1662.5|1662.5|1662|107
1633013590000|2021-09-30 14:53:10|1662.5|1661.5|1662.5|1661.5|1663|1661.5|1662|1661.5|664
1633013600000|2021-09-30 14:53:20|1662|1662|1662|1661.5|1662|1662|1662|1661.5|104
1633013610000|2021-09-30 14:53:30|1661.5|1661|1661.5|1661|1661.5|1661|1661.5|1661|181
1633013630000|2021-09-30 14:53:50|1662|1661.5|1661.5|1661|1662|1661.5|1661.5|1661|467
1633013640000|2021-09-30 14:54:00|1662||1662||1662||1662||171
1633013650000|2021-09-30 14:54:10|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662.5|1661|1888
1633013670000|2021-09-30 14:54:30|1663|1662|1663.5|1662|1663.5|1662.5|1663|1662|1349
1633013680000|2021-09-30 14:54:40||1662.5||1662.5||1662.5||1662.5|0
1633013690000|2021-09-30 14:54:50|||||||||13
1633013700000|2021-09-30 14:55:00|1663|1662|1663|1662|1663|1662|1662.5|1661.5|1347
1633013710000|2021-09-30 14:55:10|||||||||125
1633013740000|2021-09-30 14:55:40|1663.5|1662.5|1662.5|1662|1663.5|1662.5|1662.5|1661.5|261
1633013750000|2021-09-30 14:55:50|1662|1661.5|1662|1661.5|1662|1661.5|1662|1661.5|158
1633013810000|2021-09-30 14:56:50|||||||||94
1633013820000|2021-09-30 14:57:00|||||||||271
1633013830000|2021-09-30 14:57:10|1662.5|1662|1662.5|1661.5|1662.5|1662|1662|1661.5|335
1633013840000|2021-09-30 14:57:20|1663|1662|1663|1662|1663|1662|1662.5|1661.5|1287
1633013860000|2021-09-30 14:57:40|1662.5|1661.5|1663|1662|1663|1662|1662.5|1661.5|574
1633013930000|2021-09-30 14:58:50|1662.5|1661.5|1662.5|1661.5|1663|1662|1662|1661|1351
1633013960000|2021-09-30 14:59:20|1662|1662|1662|1661.5|1662.5|1662|1662|1661.5|798
1633013970000|2021-09-30 14:59:30|1662.5|1662|1661.5|1661|1662.5|1662|1661.5|1661|388
1633013980000|2021-09-30 14:59:40|1661|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660.5|313
1633013990000|2021-09-30 14:59:50|||||||||162
1633014000000|2021-09-30 15:00:00|1661|1660|1661.5|1660.5|1661.5|1660.5|1660.5|1659.5|558
1633014010000|2021-09-30 15:00:10|1661||1661||1661||1661||114
1633014020000|2021-09-30 15:00:20|1661.5||1661.5||1661.5||1661.5||198
1633014040000|2021-09-30 15:00:40|1662|1661|1662|1661|1662|1661|1662|1661|795
1633014060000|2021-09-30 15:01:00|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662|1661.5|531
1633014070000|2021-09-30 15:01:10|1662|1661|1662|1661|1662|1661|1662|1661|13
1633014080000|2021-09-30 15:01:20|||||||||225
1633014170000|2021-09-30 15:02:50||1661.5||1661.5||1661.5||1661.5|3
1633014200000|2021-09-30 15:03:20|1662.5|1662|1662.5|1662|1662.5|1662|1662|1661.5|2428
1633014210000|2021-09-30 15:03:30|||||||||1
1633014220000|2021-09-30 15:03:40|1663|1662.5|1663|1662|1663|1662.5|1663|1662|521
1633014240000|2021-09-30 15:04:00|||||||||152
1633014260000|2021-09-30 15:04:20||1662.5||1662.5||1662.5||1662.5|32
1633014270000|2021-09-30 15:04:30|1663.5|1663|1663.5|1663|1663.5|1663|1663.5|1663|192
1633014280000|2021-09-30 15:04:40|1664|1663.5|1664|1663.5|1664|1663.5|1664|1663.5|59
1633014300000|2021-09-30 15:05:00|1664.5|1664|1664.5|1664|1664.5|1664|1664.5|1663.5|251
1633014310000|2021-09-30 15:05:10|1664|1663.5|1664|1663|1664|1663.5|1663.5|1663|2306
1633014350000|2021-09-30 15:05:50||1663.5||1663.5||1663.5||1663.5|1940
1633014360000|2021-09-30 15:06:00|1663.5|1663|1663.5|1663|1663.5|1663|1663.5|1663|221
1633014380000|2021-09-30 15:06:20|1664|1663.5|1664|1663|1664|1663.5|1664|1663|113
1633014390000|2021-09-30 15:06:30|1664.5|1663.5|1665.5|1664.5|1665.5|1664.5|1664.5|1663.5|1313
1633014420000|2021-09-30 15:07:00||1665||1665||1665||1665|0
1633014440000|2021-09-30 15:07:20|1666||1666||1666.5||1666||148
1633014450000|2021-09-30 15:07:30|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|0
1633014460000|2021-09-30 15:07:40||1666||1666||1666||1666|0
1633014510000|2021-09-30 15:08:30|1667|1666.5|1667.5|1666.5|1668.5|1667.5|1667|1666.5|398
1633014520000|2021-09-30 15:08:40||1667||1667||1667||1667|0
1633014530000|2021-09-30 15:08:50|1667|1666.5|1667.5|1666.5|1667.5|1667|1666.5|1666|1127
1633014550000|2021-09-30 15:09:10||1667||1667||1667||1667|0
1633014570000|2021-09-30 15:09:30|1668|1667.5|1668|1667.5|1668|1667.5|1667.5|1667|326
1633014590000|2021-09-30 15:09:50|1668.5|1668|1668.5|1668|1668.5|1668|1668.5|1668|146
1633014610000|2021-09-30 15:10:10|1668|1667.5|1667.5|1667|1668|1667.5|1667.5|1667|1379
1633014620000|2021-09-30 15:10:20|1668||1668||1668||1668||35
1633014630000|2021-09-30 15:10:30|1668.5|1667.5|1668.5|1668|1668.5|1668|1668.5|1667.5|628
1633014660000|2021-09-30 15:11:00|1669||1669||1669||1669||409
1633014670000|2021-09-30 15:11:10||1668.5||1668.5||1668.5||1668|5
1633014690000|2021-09-30 15:11:30|1668.5|1668|1669.5|1669|1670|1669|1668.5|1668|921
1633014700000|2021-09-30 15:11:40|1670||1670||1670||1670||0
1633014710000|2021-09-30 15:11:50|||||||||95
1633014720000|2021-09-30 15:12:00||1669.5||1669.5||1669.5||1669.5|254
1633014730000|2021-09-30 15:12:10|1670.5|1670|1671|1670|1671.5|1670|1670|1670|1112
1633014750000|2021-09-30 15:12:30||1670.5||1670.5||1670.5||1670.5|86
1633014760000|2021-09-30 15:12:40|1671.5|1671|1672|1671|1672|1671|1671.5|1671|338
1633014780000|2021-09-30 15:13:00|1671.5|1671.5|1671.5|1670.5|1672|1671.5|1671|1670|1087
1633014790000|2021-09-30 15:13:10|||||||||150
1633014800000|2021-09-30 15:13:20||1671||1671||1671||1671|0
1633014820000|2021-09-30 15:13:40|1671|1670.5|1671|1670.5|1671|1670.5|1671|1670.5|1092
1633014830000|2021-09-30 15:13:50|1670|1669.5|1670.5|1670|1670.5|1670|1670|1669|230
1633014880000|2021-09-30 15:14:40|||||||||10
1633014890000|2021-09-30 15:14:50|||||||||5
1633014910000|2021-09-30 15:15:10|1671|1669.5|1671|1669.5|1671.5|1670|1671|1669.5|11
1633014920000|2021-09-30 15:15:20|1671.5|1670|1671.5|1670|1671.5|1670.5|1671|1669.5|51
1633014930000|2021-09-30 15:15:30|1672|1670.5|1671|1670|1672|1670.5|1671|1670|0
1633014940000|2021-09-30 15:15:40|1671.5|1670.5|1671.5|1670|1671.5|1670.5|1671.5|1670|0
1633014950000|2021-09-30 15:15:50|1672|1671|1671.5|1670.5|1672|1671|1671.5|1670.5|0
1633014960000|2021-09-30 15:16:00|1672|1671|1670.5|1669.5|1672|1671|1670.5|1669.5|19
1633014980000|2021-09-30 15:16:20|1671|1670|1671|1670|1671|1670|1670.5|1669.5|0
1633015000000|2021-09-30 15:16:40|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|0
1633015020000|2021-09-30 15:17:00|1671|1670|1671|1669.5|1671|1670|1670.5|1669|5
1633015030000|2021-09-30 15:17:10|1670.5|1669|1671|1669.5|1671|1669.5|1670.5|1669|0
1633015040000|2021-09-30 15:17:20|1670.5|1669|1672|1670.5|1672|1670.5|1670.5|1669|118
1633015050000|2021-09-30 15:17:30|1671.5|1670|1672|1670.5|1672|1670.5|1671.5|1670|0
1633015060000|2021-09-30 15:17:40|1671.5|1670|1672|1670.5|1672|1670.5|1671|1669.5|0
1633015090000|2021-09-30 15:18:10|1671.5|1670|1672|1671|1672|1671|1671.5|1670|0
1633015100000|2021-09-30 15:18:20|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|0
1633015110000|2021-09-30 15:18:30|1672|1671|1672|1670.5|1672.5|1671.5|1672|1670.5|88
1633015120000|2021-09-30 15:18:40|1672.5|1671|1672|1671|1672.5|1671|1671.5|1670.5|0
1633015130000|2021-09-30 15:18:50|1671.5|1670.5|1672|1671|1672|1671|1671.5|1670.5|0
1633015150000|2021-09-30 15:19:10|1671.5|1670.5|1671.5|1670.5|1672|1671|1671.5|1670.5|0
1633015170000|2021-09-30 15:19:30|1672|1671|1672.5|1671|1672.5|1671|1672|1671|0
1633015180000|2021-09-30 15:19:40|1672|1670.5|1672|1671|1672.5|1671.5|1672|1670.5|0
1633015190000|2021-09-30 15:19:50|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|0
1633015200000|2021-09-30 15:20:00|1672|1671|1673|1672|1673.5|1672|1672|1671|87
1633015210000|2021-09-30 15:20:10|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|0
1633015220000|2021-09-30 15:20:20|1673|1671|1673|1671.5|1673|1671.5|1672.5|1671|0
1633015230000|2021-09-30 15:20:30|1672.5|1671|1672|1670.5|1672.5|1671.5|1672|1670.5|77
1633015240000|2021-09-30 15:20:40||1671||1670.5||1671||1670.5|0
1633015250000|2021-09-30 15:20:50|1672.5|1671|1672.5|1671|1672.5|1671|1672.5|1671|0
1633015260000|2021-09-30 15:21:00|1672|1670.5|1672.5|1671|1672.5|1671|1672|1670.5|0
1633015270000|2021-09-30 15:21:10|1672|1670.5|1672|1670.5|1672|1670.5|1672|1670.5|0
1633015280000|2021-09-30 15:21:20|1672.5|1671|1672|1670.5|1672.5|1671|1672|1670.5|0
1633015290000|2021-09-30 15:21:30|1672.5|1671|1671|1670|1672.5|1671|1671|1670|1
1633015300000|2021-09-30 15:21:40|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|0
1633015320000|2021-09-30 15:22:00|1671.5|1670.5|1671.5|1670|1671.5|1670.5|1671|1670|0
1633015330000|2021-09-30 15:22:10|1672|1670.5|1671.5|1670|1672|1671|1671.5|1670|0
1633015350000|2021-09-30 15:22:30|1672|1670.5|1671.5|1670|1672|1670.5|1671.5|1670|0
1633015360000|2021-09-30 15:22:40|1672|1670.5|1672|1671|1672|1671|1671.5|1670|0
1633015370000|2021-09-30 15:22:50|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|0
1633015400000|2021-09-30 15:23:20|1671|1670|1671|1669.5|1671|1670|1671|1669.5|268
1633015410000|2021-09-30 15:23:30|1671.5|1670|1671|1669.5|1671.5|1670|1671|1669.5|0
1633015420000|2021-09-30 15:23:40|1671.5|1670|1671|1669.5|1671.5|1670|1671|1669.5|0
1633015430000|2021-09-30 15:23:50|1671.5|1670|1671.5|1670|1671.5|1670|1671|1669.5|0
1633015440000|2021-09-30 15:24:00|1671|1669.5|1671|1669.5|1671.5|1670|1671|1669.5|0
1633015450000|2021-09-30 15:24:10|1671.5|1670.5|1672|1671|1672|1671|1671|1670|127
1633015460000|2021-09-30 15:24:20|1671.5|1670.5|1672|1671|1672|1671|1671.5|1670.5|0
1633015470000|2021-09-30 15:24:30|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|0
1633015480000|2021-09-30 15:24:40|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|0
1633015490000|2021-09-30 15:24:50|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671|1670|93
1633015500000|2021-09-30 15:25:00|1672|1670|1672.5|1671.5|1672.5|1671.5|1671.5|1670|216
1633015510000|2021-09-30 15:25:10|1673|1671|1672.5|1671|1673|1671.5|1672.5|1671|0
1633015520000|2021-09-30 15:25:20|1673|1671.5|1673|1671.5|1673|1671.5|1673|1671.5|0
1633015530000|2021-09-30 15:25:30|1672.5|1671|1672|1671|1673|1671.5|1672|1671|0
1633015540000|2021-09-30 15:25:40|1671|1670|1671.5|1670.5|1671.5|1670.5|1671|1670|85
1633015550000|2021-09-30 15:25:50|1671|1670|1670.5|1669.5|1671.5|1670.5|1670.5|1669.5|90
1633015560000|2021-09-30 15:26:00|1671|1670|1670.5|1669.5|1671|1670|1670.5|1669.5|0
1633015570000|2021-09-30 15:26:10|1671|1670|1671|1670|1671|1670|1671|1670|0
1633015600000|2021-09-30 15:26:40|1670.5|1669.5|1672|1670.5|1672|1670.5|1670.5|1669.5|58
1633015610000|2021-09-30 15:26:50|1671.5|1670|1671.5|1670|1671.5|1670|1671.5|1670|0
1633015620000|2021-09-30 15:27:00|1672|1670.5|1672|1670.5|1672|1670.5|1671.5|1670|0
1633015630000|2021-09-30 15:27:10|1671.5|1670|1672|1671|1672|1671|1671.5|1670|0
1633015640000|2021-09-30 15:27:20|1671.5|1670.5|1671.5|1670.5|1672|1671|1671.5|1670.5|132
1633015650000|2021-09-30 15:27:30|1672|1671|1672|1671|1672|1671|1672|1671|0
1633015690000|2021-09-30 15:28:10|1671.5|1670.5|1672.5|1671|1672.5|1671|1671.5|1670.5|0
1633015700000|2021-09-30 15:28:20|1672|1670.5|1671|1670|1672.5|1671|1671|1670|216
1633015710000|2021-09-30 15:28:30|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|0
1633015720000|2021-09-30 15:28:40|1671.5|1671|1672.5|1671|1672.5|1671|1671.5|1670.5|8
1633015730000|2021-09-30 15:28:50|1672|1670.5|1672|1670.5|1672.5|1671|1671.5|1670.5|0
1633015740000|2021-09-30 15:29:00|1672.5|1671|1672.5|1671.5|1672.5|1671.5|1672|1671|29
1633015750000|2021-09-30 15:29:10|1672|1671|1672|1671|1672|1671|1672|1671|0
1633015760000|2021-09-30 15:29:20|1672.5|1671.5|1673.5|1672|1674|1672.5|1672.5|1671|241
1633015770000|2021-09-30 15:29:30|1674|1672.5|1673.5|1672.5|1674.5|1673|1673.5|1672.5|170
1633015780000|2021-09-30 15:29:40|1674.5|1673|1674.5|1673|1674.5|1673|1674|1672.5|0
1633015790000|2021-09-30 15:29:50|1674|1672.5|1672.5|1670.5|1675.5|1673.5|1672.5|1670.5|129
1633071620000|2021-10-01 07:00:20|1653.5|1650|1643|1639|1653.5|1650|1642.5|1638.5|1636
1633071630000|2021-10-01 07:00:30|1642.5|1638.5|1639|1636.5|1642.5|1638.5|1639|1635|1168
1633071640000|2021-10-01 07:00:40|1639.5|1637|1643|1637.5|1643|1637.5|1639.5|1637|1787
1633071650000|2021-10-01 07:00:50|1643.5|1641|1646.5|1641|1648.5|1642.5|1643.5|1637.5|780
1633071670000|2021-10-01 07:01:10|||||||||130
1633071680000|2021-10-01 07:01:20||1641.5||1641.5||1642||1641|2
1633071690000|2021-10-01 07:01:30||1642||1642||1642.5||1641.5|0
1633071700000|2021-10-01 07:01:40|1649|1642.5|1649|1644|1649|1644.5|1649|1642.5|88
1633071710000|2021-10-01 07:01:50|1647.5|1644.5|1648.5|1644.5|1648.5|1644.5|1647.5|1644|0
1633071720000|2021-10-01 07:02:00|1647.5|1645|1647.5|1644.5|1647.5|1645|1647.5|1644.5|4
1633071730000|2021-10-01 07:02:10|||||||||200
1633071740000|2021-10-01 07:02:20|1647||1647||1647||1647||0
1633071760000|2021-10-01 07:02:40|||||||||300
1633071780000|2021-10-01 07:03:00|1648|1645|1651.5|1647|1652|1647|1648|1645|937
1633071800000|2021-10-01 07:03:20|1653.5|1647.5|1652.5|1648.5|1653.5|1648.5|1652.5|1647.5|0
1633071810000|2021-10-01 07:03:30|1652|1647|1648|1645.5|1652|1647|1648|1645.5|1412
1633071820000|2021-10-01 07:03:40|1648.5|1643.5|1647|1643.5|1648.5|1645|1646.5|1641.5|327
1633071830000|2021-10-01 07:03:50|1646.5|1642|1647|1643.5|1648|1643.5|1643.5|1642|623
1633071840000|2021-10-01 07:04:00|1646.5||1646.5||1647||1646||0
1633071860000|2021-10-01 07:04:20|1646|1642|1647|1642.5|1648|1643.5|1644|1642|352
1633071900000|2021-10-01 07:05:00|1647.5|1643|1647.5|1643.5|1647.5|1643.5|1647.5|1643|0
1633071910000|2021-10-01 07:05:10|1647|1642|1646.5|1643.5|1647|1644.5|1645.5|1642|302
1633071920000|2021-10-01 07:05:20|1646|1642.5|1645|1642.5|1646.5|1643.5|1645|1642.5|0
1633071930000|2021-10-01 07:05:30|1645.5||1645||1645.5||1645||0
1633071940000|2021-10-01 07:05:40|1645.5||1645||1645.5||1645||0
1633071960000|2021-10-01 07:06:00|1644.5|1643|1643.5|1641|1644.5|1643|1643|1641|1068
1633071970000|2021-10-01 07:06:10|1643||1644||1644.5||1642.5||959
1633071990000|2021-10-01 07:06:30|1643.5||1643||1643.5||1643||3
1633072000000|2021-10-01 07:06:40|1642.5||1642||1643||1642||222
1633072010000|2021-10-01 07:06:50|||||||||102
1633072020000|2021-10-01 07:07:00|1641.5|1639.5|1641.5|1639|1641.5|1639.5|1641.5|1639|1
1633072030000|2021-10-01 07:07:10|1642|1639.5|1642|1639.5|1642|1639.5|1642|1639.5|425
1633072040000|2021-10-01 07:07:20|1643|1640|1643|1640.5|1643|1640.5|1643|1640|299
1633072060000|2021-10-01 07:07:40|1643.5|1641|1643.5|1641.5|1643.5|1641.5|1643.5|1640|500
1633072070000|2021-10-01 07:07:50|1644|1642|1644.5|1642|1645|1643|1644|1642|2074
1633072080000|2021-10-01 07:08:00|1644||1644||1644||1644||0
1633072090000|2021-10-01 07:08:10|1644.5|1642.5|1644.5|1642|1644.5|1642.5|1644.5|1642|0
1633072100000|2021-10-01 07:08:20||1642.5||1642||1642.5||1642|0
1633072110000|2021-10-01 07:08:30|1644||1644.5||1644.5||1644||0
1633072130000|2021-10-01 07:08:50|1644||1644||1644||1644||362
1633072140000|2021-10-01 07:09:00|1643.5|1641|1641|1638|1644|1642|1641|1638|1469
1633072150000|2021-10-01 07:09:10|||||||||2664
1633072160000|2021-10-01 07:09:20|1642|1638.5|1642|1639|1642|1639|1642|1638.5|275
1633072170000|2021-10-01 07:09:30|1642.5|1639.5|1642.5|1640|1642.5|1641|1642.5|1639.5|814
1633072200000|2021-10-01 07:10:00|||||||||121
1633072240000|2021-10-01 07:10:40|1642|1639.5|1640.5|1638.5|1642|1639.5|1640.5|1638.5|1128
1633072260000|2021-10-01 07:11:00|1640|1637.5|1639.5|1638|1640|1638|1639.5|1637.5|193
1633072270000|2021-10-01 07:11:10|1640|1638.5|1643.5|1640|1643.5|1641|1640|1638.5|1459
1633072280000|2021-10-01 07:11:20||1640.5||1641||1641||1640.5|0
1633072290000|2021-10-01 07:11:30|1644|1641.5|1645|1643|1645.5|1643|1644|1641.5|426
1633072300000|2021-10-01 07:11:40|1645.5|1643.5|1648.5|1646|1649|1646|1645.5|1643.5|1034
1633072310000|2021-10-01 07:11:50|1645|1645.5|1645|1642|1645|1645.5|1644.5|1641.5|1540
1633072320000|2021-10-01 07:12:00|1644.5|1641.5|1643.5|1640.5|1644.5|1641.5|1643.5|1639.5|0
1633072350000|2021-10-01 07:12:30|1643||1642||1643||1642||0
1633072360000|2021-10-01 07:12:40|1642.5|1641|1642.5|1641|1642.5|1641|1641|1640.5|2787
1633072370000|2021-10-01 07:12:50|1643||1643||1643||1643||165
1633072390000|2021-10-01 07:13:10|1643.5|1641.5|1646|1644|1646|1644|1643.5|1641.5|253
1633072410000|2021-10-01 07:13:30||1644.5||1644.5||1644.5||1644.5|1
1633072420000|2021-10-01 07:13:40|1646.5|1645|1646|1644.5|1646.5|1645.5|1646|1644|1194
1633072440000|2021-10-01 07:14:00|||||||||645
1633072450000|2021-10-01 07:14:10|1646.5|1645|1647.5|1645.5|1647.5|1645.5|1646.5|1644.5|286
1633072460000|2021-10-01 07:14:20|1648.5|1646|1649|1647.5|1649|1647.5|1648.5|1646|447
1633072470000|2021-10-01 07:14:30||1647||1647||1647||1646.5|0
1633072490000|2021-10-01 07:14:50|1649.5|1647.5|1651|1649.5|1651|1649.5|1649.5|1647.5|286
1633072500000|2021-10-01 07:15:00|1650.5|1649|1649|1647|1650.5|1649.5|1649|1647|447
1633072510000|2021-10-01 07:15:10|||||||||261
1633072520000|2021-10-01 07:15:20|1648.5||1648.5||1649||1648||1155
1633072530000|2021-10-01 07:15:30|1648|1646|1648|1645.5|1648|1646|1648|1645|520
1633072550000|2021-10-01 07:15:50||1646||1645.5||1646.5||1645.5|1
1633072560000|2021-10-01 07:16:00|1647.5||1647.5||1647.5||1647.5||0
1633072570000|2021-10-01 07:16:10|1648.5|1646.5|1650.5|1648.5|1651|1648.5|1648.5|1646.5|497
1633072590000|2021-10-01 07:16:30|1650|1648|1650.5|1648|1650.5|1648|1649|1647|349
1633072610000|2021-10-01 07:16:50|1650||1650.5||1650.5||1650||0
1633072630000|2021-10-01 07:17:10||1648.5||1648.5||1649||1648|0
1633072640000|2021-10-01 07:17:20|1650|1648|1649.5|1648|1650|1648|1649.5|1647.5|722
1633072660000|2021-10-01 07:17:40|1649|1647.5|1647.5|1645.5|1649|1648|1647.5|1645|1267
1633072670000|2021-10-01 07:17:50|1649|1647|1650|1648|1650.5|1648.5|1648.5|1647|257
1633072680000|2021-10-01 07:18:00|||||||||152
1633072690000|2021-10-01 07:18:10|1650.5|1648.5|1651|1649|1651|1649|1650.5|1648.5|0
1633072700000|2021-10-01 07:18:20||1649.5||1649||1649.5||1648.5|0
1633072710000|2021-10-01 07:18:30|1651.5|1649.5|1653|1650.5|1653|1651|1651.5|1649.5|1706
1633072730000|2021-10-01 07:18:50|||||||||59
1633072740000|2021-10-01 07:19:00|1653.5|1651|1654.5|1652.5|1654.5|1652.5|1653.5|1651|500
1633072750000|2021-10-01 07:19:10||1653||1653||1653||1653|0
1633072760000|2021-10-01 07:19:20|1655|1654|1657|1655|1657.5|1655|1655|1654|230
1633072770000|2021-10-01 07:19:30|1657.5||1657.5||1657.5||1657.5||1
1633072780000|2021-10-01 07:19:40|1657|1655.5|1658|1656|1658|1656|1657|1655.5|0
1633072800000|2021-10-01 07:20:00|1657.5||1657.5||1658||1657.5||472
1633072810000|2021-10-01 07:20:10|1657|1655|1656.5|1655|1657|1656|1656|1654.5|1167
1633072840000|2021-10-01 07:20:40|1657|1655.5|1657.5|1655|1658|1655.5|1657|1655|0
1633072850000|2021-10-01 07:20:50||1655.5||1655.5||1655.5||1655.5|0
1633072860000|2021-10-01 07:21:00|1657|1655|1656.5|1655|1657|1655|1656.5|1654.5|243
1633072870000|2021-10-01 07:21:10|||||||||299
1633072890000|2021-10-01 07:21:30|1657.5|1655.5|1657.5|1655|1658|1655.5|1657|1655|0
1633072910000|2021-10-01 07:21:50|1656.5|1654.5|1656|1653.5|1656.5|1654.5|1656|1653.5|132
1633072920000|2021-10-01 07:22:00|1656.5|1655|1656.5|1655|1656.5|1655|1656.5|1655|0
1633072930000|2021-10-01 07:22:10|||||||||157
1633072970000|2021-10-01 07:22:50|1657|1655.5|1658.5|1656.5|1658.5|1656.5|1657|1655.5|262
1633072980000|2021-10-01 07:23:00|||||||||118
1633072990000|2021-10-01 07:23:10|1658||1658.5||1658.5||1658||0
1633073020000|2021-10-01 07:23:40|1659|1657|1658.5|1656.5|1659|1658|1658.5|1656.5|800
1633073030000|2021-10-01 07:23:50|||||||||151
1633073060000|2021-10-01 07:24:20|||||||||53
1633073090000|2021-10-01 07:24:50|1659|1657.5|1660.5|1659|1660.5|1659.5|1659|1657.5|1329
1633073100000|2021-10-01 07:25:00|1661|1659.5|1661|1659.5|1661|1660|1661|1659.5|230
1633073110000|2021-10-01 07:25:10|1660|1659|1658|1656.5|1660.5|1659|1658|1656|3241
1633073120000|2021-10-01 07:25:20|1658.5||1658||1658.5||1658||0
1633073130000|2021-10-01 07:25:30|1659|1657|1660.5|1658|1660.5|1658|1659|1657|219
1633073140000|2021-10-01 07:25:40|1660||1661||1661||1660||0
1633073150000|2021-10-01 07:25:50|1660.5||1660.5||1660.5||1660.5||0
1633073160000|2021-10-01 07:26:00|1659|1658.5|1660.5|1658.5|1661|1658.5|1659|1658.5|109
1633073170000|2021-10-01 07:26:10|1661||1661||1661||1661||0
1633073190000|2021-10-01 07:26:30|1660.5|1659|1661|1659|1661|1659|1660.5|1658.5|1
1633073240000|2021-10-01 07:27:20|1660.5|1659.5|1660.5|1659.5|1661|1659.5|1660.5|1659.5|0
1633073250000|2021-10-01 07:27:30|1661|1660|1661.5|1660|1661.5|1660.5|1661|1660|794
1633073260000|2021-10-01 07:27:40||1659.5||1660||1660||1659.5|0
1633073280000|2021-10-01 07:28:00|1662|1660.5|1662.5|1661|1662.5|1661.5|1662|1660.5|483
1633073290000|2021-10-01 07:28:10|||||||||148
1633073320000|2021-10-01 07:28:40||1661.5||1661.5||1661.5||1661.5|0
1633073330000|2021-10-01 07:28:50|1662|1661|1660.5|1659|1662.5|1661|1660.5|1659|2378
1633073340000|2021-10-01 07:29:00|||||||||2
1633073360000|2021-10-01 07:29:20|1660|1659.5|1660.5|1659|1660.5|1659.5|1660|1659|128
1633073380000|2021-10-01 07:29:40|1661|1659.5|1661.5|1660|1661.5|1660|1661|1659.5|125
1633073390000|2021-10-01 07:29:50|1662|1660.5|1662.5|1661|1662.5|1661|1662|1660.5|231
1633073410000|2021-10-01 07:30:10|1662|1660.5|1661.5|1660|1662|1660.5|1661|1660|728
1633073420000|2021-10-01 07:30:20|1662||1662||1662.5||1661.5||0
1633073430000|2021-10-01 07:30:30|1662.5|1660.5|1662.5|1660.5|1662.5|1660.5|1662|1660|0
1633073440000|2021-10-01 07:30:40||1661||1661||1661||1660.5|0
1633073450000|2021-10-01 07:30:50|1663.5|1662|1662.5|1662|1663.5|1662|1662.5|1662|545
1633073460000|2021-10-01 07:31:00|1663.5||1663.5||1663.5||1663.5||10
1633073470000|2021-10-01 07:31:10|||||||||6
1633073480000|2021-10-01 07:31:20||1662.5||1662.5||1662.5||1662|0
1633073500000|2021-10-01 07:31:40|1664.5|1663|1665|1663|1665.5|1663.5|1664.5|1663|665
1633073510000|2021-10-01 07:31:50|1665.5|1663.5|1666|1664.5|1666|1664.5|1665.5|1663.5|33
1633073520000|2021-10-01 07:32:00|1665.5|1664|1665|1664.5|1666|1664.5|1665|1663.5|1011
1633073530000|2021-10-01 07:32:10|1665.5|1665|1666.5|1665|1666.5|1665|1665.5|1665|390
1633073540000|2021-10-01 07:32:20|||||||||200
1633073550000|2021-10-01 07:32:30|1667||1666.5||1667||1666.5||0
1633073570000|2021-10-01 07:32:50|1667|1665.5|1667|1665.5|1667|1665.5|1667|1665.5|0
1633073580000|2021-10-01 07:33:00|1666.5|1665|1667|1665.5|1667|1665.5|1666.5|1665|0
1633073590000|2021-10-01 07:33:10|1668|1666|1668|1667|1668|1667|1668|1666|1115
1633073600000|2021-10-01 07:33:20|1669|1667.5|1669|1667.5|1669|1667.5|1669|1667.5|280
1633073610000|2021-10-01 07:33:30|1669.5||1669.5||1669.5||1669.5||250
1633073620000|2021-10-01 07:33:40||1668||1668.5||1668.5||1668|10
1633073640000|2021-10-01 07:34:00|1669|1668|1669|1668|1669|1668|1669|1668|597
1633073660000|2021-10-01 07:34:20|1668.5|1667|1668|1666|1669|1667|1668|1665.5|1729
1633073670000|2021-10-01 07:34:30||1666.5||1666.5||1666.5||1666.5|0
1633073680000|2021-10-01 07:34:40|1667.5|1666|1666.5|1665.5|1667.5|1666|1666|1664.5|900
1633073690000|2021-10-01 07:34:50|1667||1667||1667||1667||20
1633073700000|2021-10-01 07:35:00|1666.5|1665|1666.5|1665|1666.5|1665|1666|1665|219
1633073710000|2021-10-01 07:35:10|1666||1666||1666||1666||0
1633073720000|2021-10-01 07:35:20|1665.5|1664|1665|1663|1666|1664|1665|1662.5|200
1633073730000|2021-10-01 07:35:30|1665.5|1663.5|1666|1665|1666|1665|1665.5|1663|348
1633073740000|2021-10-01 07:35:40|1666.5|1665.5|1668.5|1667.5|1668.5|1667.5|1666.5|1665.5|371
1633073750000|2021-10-01 07:35:50|1669|1667|1669|1667|1669.5|1667.5|1669|1667|260
1633073760000|2021-10-01 07:36:00|1668.5||1668||1668.5||1668||160
1633073770000|2021-10-01 07:36:10|1668.5||1668.5||1668.5||1668.5||65
1633073800000|2021-10-01 07:36:40|1669|1667.5|1669|1667.5|1669.5|1667.5|1669|1667.5|1
1633073810000|2021-10-01 07:36:50|1669.5|1668|1669.5|1668|1669.5|1668|1669.5|1668|0
1633073820000|2021-10-01 07:37:00||1668.5||1668.5||1668.5||1668.5|0
1633073830000|2021-10-01 07:37:10|1670|1669.5|1672.5|1670.5|1672.5|1671|1670|1669|1328
1633073840000|2021-10-01 07:37:20|1672||1672||1672||1672||0
1633073850000|2021-10-01 07:37:30|1672.5|1671|1672|1671|1672.5|1671|1672|1671|0
1633073860000|2021-10-01 07:37:40|1672.5|1671.5|1673|1671.5|1673.5|1671.5|1672.5|1671.5|9
1633073880000|2021-10-01 07:38:00|1673.5|1672.5|1675.5|1674|1675.5|1674|1673.5|1672.5|540
1633073910000|2021-10-01 07:38:30|1676||1676.5||1676.5||1676||0
1633073920000|2021-10-01 07:38:40|1677|1674.5|1677|1675|1677|1675|1676.5|1674.5|847
1633073950000|2021-10-01 07:39:10|1676.5|1676|1676.5|1675|1677|1676.5|1676|1674.5|3061
1633073970000|2021-10-01 07:39:30|1676|1673.5|1676|1674|1676|1675|1676|1673.5|446
1633073980000|2021-10-01 07:39:40||1674.5||1674.5||1674.5||1674.5|0
1633074010000|2021-10-01 07:40:10|1676.5|1675|1676.5|1675|1677|1675|1676.5|1675|12
1633074020000|2021-10-01 07:40:20||1674.5||1675||1675||1674.5|0
1633074050000|2021-10-01 07:40:50|1677||1677||1677||1677||0
1633074060000|2021-10-01 07:41:00|1675.5|1675.5|1676.5|1675|1677|1675.5|1675.5|1675|923
1633074080000|2021-10-01 07:41:20||1675.5||1675.5||1675.5||1675.5|0
1633074090000|2021-10-01 07:41:30|1677|1676|1679|1677.5|1679|1677.5|1677|1675.5|1393
1633074100000|2021-10-01 07:41:40|1679.5|1678|1679|1677.5|1679.5|1678|1679|1677.5|0
1633074110000|2021-10-01 07:41:50|1678.5|1678|1678|1677.5|1678.5|1678|1678|1677|1132
1633074120000|2021-10-01 07:42:00|||||||||953
1633074130000|2021-10-01 07:42:10|1678.5|1678|1678.5|1677.5|1679|1678|1678|1676.5|1859
1633074140000|2021-10-01 07:42:20|||||||||295
1633074180000|2021-10-01 07:43:00|1678|1677|1678.5|1677|1678.5|1677|1677|1676|2167
1633074200000|2021-10-01 07:43:20|1678|1676.5|1678.5|1676.5|1678.5|1677.5|1676.5|1675.5|2583
1633074210000|2021-10-01 07:43:30||1677||1677||1677||1677|242
1633074220000|2021-10-01 07:43:40|1678||1678||1678||1678||0
1633074230000|2021-10-01 07:43:50|1678.5||1678.5||1678.5||1678.5||0
1633074270000|2021-10-01 07:44:30|1678|1677.5|1678|1677|1678|1677.5|1678|1677|138
1633074280000|2021-10-01 07:44:40|1677.5|1676.5|1677|1675.5|1677.5|1677|1676.5|1675.5|1122
1633074290000|2021-10-01 07:44:50|||||||||300
1633074300000|2021-10-01 07:45:00|1676.5|1675|1676|1674|1676.5|1675|1676|1674|227
1633074330000|2021-10-01 07:45:30|1675.5|1673.5|1675|1673.5|1675.5|1673.5|1674.5|1673|51
1633074350000|2021-10-01 07:45:50|1675.5|1673|1674|1672.5|1675.5|1673|1673.5|1672.5|881
1633074360000|2021-10-01 07:46:00|1674.5|1673|1674.5|1673|1674.5|1673|1674.5|1672.5|0
1633074390000|2021-10-01 07:46:30||1673.5||1673||1673.5||1673|132
1633074400000|2021-10-01 07:46:40|1674||1674||1674||1674||1
1633074410000|2021-10-01 07:46:50|1674.5|1673.5|1674.5|1673|1674.5|1673.5|1674.5|1673|161
1633074430000|2021-10-01 07:47:10|1675|1673.5|1675|1673.5|1675|1673.5|1674.5|1673.5|166
1633074450000|2021-10-01 07:47:30|1674.5|1674|1675|1673.5|1675|1674|1674.5|1673.5|213
1633074460000|2021-10-01 07:47:40|1674.5||1675||1675||1674.5||2520
1633074470000|2021-10-01 07:47:50|1675.5|1674|1676.5|1675.5|1677|1675.5|1675|1674|2735
1633074480000|2021-10-01 07:48:00||1676||1676||1676||1676|176
1633074490000|2021-10-01 07:48:10|1677||1677||1677||1677||2
1633074500000|2021-10-01 07:48:20|1677.5|1676.5|1678.5|1677|1678.5|1677|1677.5|1676.5|0
1633074510000|2021-10-01 07:48:30||1677.5||1677.5||1677.5||1677.5|274
1633074540000|2021-10-01 07:49:00|1678|1677|1677.5|1676|1678.5|1677|1677.5|1676|1737
1633074610000|2021-10-01 07:50:10||1676.5||1676||1676.5||1676|0
1633074620000|2021-10-01 07:50:20|1677||1677.5||1678||1677||78
1633074640000|2021-10-01 07:50:40|1678|1676.5|1678.5|1676.5|1678.5|1677|1678|1676.5|351
1633074660000|2021-10-01 07:51:00|1679.5|1677|1678.5|1676.5|1679.5|1677|1678.5|1676.5|110
1633074670000|2021-10-01 07:51:10|||||||||40
1633074750000|2021-10-01 07:52:30|1678|1676|1676.5|1675.5|1678|1676|1676.5|1675.5|1227
1633074760000|2021-10-01 07:52:40|1676|1675|1676.5|1674|1676.5|1675|1674|1673|1032
1633074780000|2021-10-01 07:53:00||1674.5||1675||1675||1674.5|0
1633074790000|2021-10-01 07:53:10||1675.5||1675.5||1675.5||1675.5|0
1633074840000|2021-10-01 07:54:00|1677|1676|1678|1676|1678|1676.5|1676.5|1676|856
1633074880000|2021-10-01 07:54:40|1678.5|1676.5|1678.5|1677|1679|1677|1678.5|1676.5|0
1633074890000|2021-10-01 07:54:50|1678|1676.5|1678|1676|1678|1676.5|1677.5|1676|738
1633074920000|2021-10-01 07:55:20|1677.5|1675.5|1676.5|1675.5|1677.5|1676|1676.5|1675.5|985
1633074930000|2021-10-01 07:55:30|1676|1675|1676|1674|1676|1675|1675.5|1674|397
1633074940000|2021-10-01 07:55:40|||||||||57
1633074950000|2021-10-01 07:55:50|1674.5||1676||1676||1674.5||18
1633074960000|2021-10-01 07:56:00|1675||1675||1675||1675||0
1633074970000|2021-10-01 07:56:10|||||||||30
1633074990000|2021-10-01 07:56:30|1676|1674.5|1676.5|1674.5|1676.5|1674.5|1676|1674.5|163
1633075000000|2021-10-01 07:56:40|1676|1674|1676|1674|1676|1674|1675.5|1674|137
1633075020000|2021-10-01 07:57:00|1676.5|1674.5|1676|1674.5|1676.5|1674.5|1676|1674|0
1633075040000|2021-10-01 07:57:20|1676.5|1675|1679.5|1678|1679.5|1678|1676.5|1675|2180
1633075050000|2021-10-01 07:57:30|1680.5|1678.5|1680.5|1679|1680.5|1679|1680.5|1678.5|260
1633075060000|2021-10-01 07:57:40|1680|1679.5|1680.5|1679|1680.5|1679.5|1680|1679|512
1633075070000|2021-10-01 07:57:50||1679.5||1679.5||1679.5||1679.5|0
1633075100000|2021-10-01 07:58:20|1680|1680|1678.5|1676|1680|1680|1678.5|1676|1845
1633075110000|2021-10-01 07:58:30|1678|1676.5|1678|1676.5|1678|1676.5|1678|1676|0
1633075120000|2021-10-01 07:58:40|||||||||553
1633075150000|2021-10-01 07:59:10|1677.5|1676|1676.5|1674.5|1678|1676.5|1676.5|1674|717
1633075170000|2021-10-01 07:59:30|||||||||86
1633075190000|2021-10-01 07:59:50|1676|1674|1676|1674|1676|1674|1676|1674|0
1633075200000|2021-10-01 08:00:00|1677|1674.5|1676.5|1674.5|1677|1674.5|1676.5|1674.5|0
1633075240000|2021-10-01 08:00:40|1676|1674|1676|1674|1676|1674|1676|1674|0
1633075260000|2021-10-01 08:01:00|1675.5||1675.5||1675.5||1675.5||0
1633075270000|2021-10-01 08:01:10|1676|1674.5|1676|1674.5|1676.5|1674.5|1676|1674.5|151
1633075280000|2021-10-01 08:01:20|1675.5|1674|1675.5|1674|1675.5|1674|1675.5|1674|0
1633075290000|2021-10-01 08:01:30|1675|1674.5|1673.5|1671.5|1675|1674.5|1673.5|1671.5|1331
1633075300000|2021-10-01 08:01:40||1671||1671||1671||1671|0
1633075320000|2021-10-01 08:02:00||1671.5||1671.5||1671.5||1671|0
1633075360000|2021-10-01 08:02:40|1673|1671|1672|1671|1673|1671|1672|1670.5|593
1633075410000|2021-10-01 08:03:30|1672.5|1671.5|1672.5|1671|1673|1671.5|1672.5|1671|758
1633075420000|2021-10-01 08:03:40|1673|1671.5|1672.5|1671|1673|1671.5|1672.5|1671|32
1633075460000|2021-10-01 08:04:20|1672||1672||1672||1672||0
1633075510000|2021-10-01 08:05:10|1671.5|1670.5|1670|1667.5|1672|1670.5|1670|1667.5|2056
1633075520000|2021-10-01 08:05:20|1669.5|1668|1668.5|1666.5|1669.5|1668|1668.5|1666.5|103
1633075560000|2021-10-01 08:06:00|||||||||344
1633075570000|2021-10-01 08:06:10|1669|1667|1669|1667.5|1669|1668|1669|1667|224
1633075590000|2021-10-01 08:06:30|||||||||11
1633075610000|2021-10-01 08:06:50|1669.5|1668.5|1671|1669|1671|1670|1669.5|1668.5|1126
1633075630000|2021-10-01 08:07:10|1670.5|1668.5|1668|1666.5|1670.5|1668.5|1668|1666.5|1270
1633075680000|2021-10-01 08:08:00|1667.5|1666|1666.5|1665|1667.5|1666|1666.5|1665|540
1633075710000|2021-10-01 08:08:30|1667.5|1665.5|1668.5|1666.5|1669|1667|1667.5|1665.5|961
1633075720000|2021-10-01 08:08:40||1667||1667||1667||1667|0
1633075730000|2021-10-01 08:08:50|1669||1669||1669||1669||0
1633075740000|2021-10-01 08:09:00|1669.5||1669.5||1669.5||1669.5||0
1633075760000|2021-10-01 08:09:20||1667.5||1667||1667.5||1667|0
1633075790000|2021-10-01 08:09:50|1670|1667.5|1670|1667.5|1670|1667.5|1670|1667.5|0
1633075840000|2021-10-01 08:10:40|1669.5||1669.5||1669.5||1669.5||0
1633075880000|2021-10-01 08:11:20|1669|1667|1668|1667|1669|1667|1668|1667|1104
1633075890000|2021-10-01 08:11:30|1668.5|1667.5|1668.5|1667|1668.5|1667.5|1668.5|1667|473
1633075910000|2021-10-01 08:11:50||1667.5||1667.5||1667.5||1667.5|13
1633075920000|2021-10-01 08:12:00|1669|1668.5|1671|1669|1671|1669|1669|1668|1122
1633075960000|2021-10-01 08:12:40|||||||||29
1633076030000|2021-10-01 08:13:50|1670.5|1668.5|1669.5|1668|1670.5|1669|1669.5|1668|1987
1633076040000|2021-10-01 08:14:00||1668.5||1668.5||1668.5||1668.5|0
1633076070000|2021-10-01 08:14:30|||||||||3
1633076080000|2021-10-01 08:14:40|1669|1668|1668|1667|1669.5|1668|1668|1667|993
1633076100000|2021-10-01 08:15:00|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|3
1633076130000|2021-10-01 08:15:30|1668|1667|1670|1667.5|1670|1667.5|1668|1667|480
1633076160000|2021-10-01 08:16:00|1668.5|1668|1669.5|1667.5|1670|1668|1668.5|1667.5|157
1633076170000|2021-10-01 08:16:10|1670|1668|1672|1670|1672|1670|1670|1668|662
1633076180000|2021-10-01 08:16:20|1672.5|1670.5|1672.5|1671|1673|1671.5|1672.5|1670.5|284
1633076210000|2021-10-01 08:16:50||1671.5||1671||1671.5||1671|0
1633076220000|2021-10-01 08:17:00|1672|1670.5|1670.5|1668.5|1672|1670.5|1670|1668.5|1647
1633076270000|2021-10-01 08:17:50|1670||1670||1670||1670||2
1633076280000|2021-10-01 08:18:00|||||||||180
1633076310000|2021-10-01 08:18:30|1670.5|1668|1670|1668|1670.5|1668|1669.5|1667.5|241
1633076320000|2021-10-01 08:18:40|1669.5|1667.5|1669.5|1667.5|1669.5|1667.5|1669.5|1667.5|0
1633076380000|2021-10-01 08:19:40|1670|1668|1670.5|1668|1670.5|1669|1670|1668|1053
1633076400000|2021-10-01 08:20:00|1671|1668.5|1671|1668.5|1671|1668.5|1670.5|1668.5|0
1633076420000|2021-10-01 08:20:20|1670.5||1671||1671||1670||11
1633076430000|2021-10-01 08:20:30|1670.5|1668|1670|1668|1670.5|1668.5|1669.5|1668|856
1633076470000|2021-10-01 08:21:10|1669.5|1667.5|1669|1667.5|1669.5|1667.5|1669|1667.5|358
1633076480000|2021-10-01 08:21:20|1668.5|1667|1668|1666.5|1669|1667|1668|1666.5|770
1633076530000|2021-10-01 08:22:10|1667.5|1667|1669|1667|1669|1667.5|1667.5|1666.5|1682
1633076550000|2021-10-01 08:22:30||1667.5||1667.5||1667.5||1667|0
1633076600000|2021-10-01 08:23:20|1669.5|1668|1669.5|1668|1670|1668|1669.5|1668|1002
1633076620000|2021-10-01 08:23:40|1669|1668.5|1669.5|1668|1669.5|1668.5|1669|1668|476
1633076630000|2021-10-01 08:23:50|1669||1669||1669||1669||131
1633076690000|2021-10-01 08:24:50|1669.5|1668.5|1669.5|1668.5|1670|1669|1668.5|1667.5|3394
1633076700000|2021-10-01 08:25:00|1670|1669.5|1670.5|1669|1670.5|1669.5|1670|1669|520
1633076720000|2021-10-01 08:25:20|1671|1669.5|1671.5|1670|1671.5|1670.5|1671|1669.5|782
1633076750000|2021-10-01 08:25:50||1670.5||1670.5||1670.5||1670.5|0
1633076760000|2021-10-01 08:26:00|1671|1670|1671|1670|1671|1670|1671|1670|8
1633076780000|2021-10-01 08:26:20|||||||||370
1633076790000|2021-10-01 08:26:30|1671.5||1671.5||1671.5||1671.5||318
1633076840000|2021-10-01 08:27:20|1671|1669.5|1670|1669|1671|1669.5|1670|1668.5|2706
1633076850000|2021-10-01 08:27:30|1670.5||1670||1670.5||1670||0
1633076910000|2021-10-01 08:28:30|||||||||24
1633076950000|2021-10-01 08:29:10|1670.5|1669.5|1671|1669.5|1671|1669.5|1670.5|1669.5|286
1633076960000|2021-10-01 08:29:20|1671.5|1670|1674|1672|1674|1672|1671.5|1670|767
1633076980000|2021-10-01 08:29:40|1674.5|1672.5|1675.5|1674|1675.5|1674|1674.5|1672.5|221
1633076990000|2021-10-01 08:29:50|1676||1676||1676||1675.5||0
1633077000000|2021-10-01 08:30:00||1674.5||1674.5||1674.5||1674.5|0
1633077010000|2021-10-01 08:30:10|1675.5|1674|1674.5|1673.5|1675.5|1674|1674|1673|1562
1633077040000|2021-10-01 08:30:40|1675||1675||1675||1675||0
1633077060000|2021-10-01 08:31:00|1674.5||1674.5||1674.5||1674.5||0
1633077070000|2021-10-01 08:31:10|1675|1674|1675.5|1674|1675.5|1674|1675|1673.5|0
1633077120000|2021-10-01 08:32:00|1676|1674.5|1677.5|1675.5|1677.5|1675.5|1676|1674.5|230
1633077160000|2021-10-01 08:32:40|1678|1676|1677.5|1676|1678|1676|1677.5|1676|0
1633077170000|2021-10-01 08:32:50|1677||1677.5||1677.5||1677||0
1633077190000|2021-10-01 08:33:10|||||||||22
1633077200000|2021-10-01 08:33:20|1677||1677||1677||1677||0
1633077210000|2021-10-01 08:33:30|1677.5||1677.5||1677.5||1677.5||0
1633077230000|2021-10-01 08:33:50|1677|1676.5|1677|1676|1677|1676.5|1677|1676|223
1633077240000|2021-10-01 08:34:00|1676.5|1675.5|1677|1676|1677.5|1676|1676.5|1675.5|953
1633077250000|2021-10-01 08:34:10|1676.5|1675.5|1677.5|1676|1677.5|1676.5|1676.5|1675.5|624
1633077290000|2021-10-01 08:34:50||1676.5||1676.5||1676.5||1676.5|0
1633077300000|2021-10-01 08:35:00|1678.5|1677|1678.5|1676.5|1679|1677|1678|1676.5|757
1633077310000|2021-10-01 08:35:10||1677||1677||1677||1677|0
1633077360000|2021-10-01 08:36:00|1677.5|1676.5|1677|1676|1678.5|1676.5|1677|1676|1015
1633077370000|2021-10-01 08:36:10|||||||||296
1633077380000|2021-10-01 08:36:20|1677.5|1676.5|1678.5|1676.5|1678.5|1677|1677.5|1676.5|660
1633077390000|2021-10-01 08:36:30||1677||1677||1677||1677|0
1633077400000|2021-10-01 08:36:40|1678|1676.5|1677.5|1676|1678|1676.5|1677.5|1676|165
1633077430000|2021-10-01 08:37:10|||||||||296
1633077470000|2021-10-01 08:37:50|||||||||2
1633077530000|2021-10-01 08:38:50|1677||1677||1677||1677||0
1633077540000|2021-10-01 08:39:00|1677.5|1676.5|1678.5|1676.5|1678.5|1676.5|1677.5|1676.5|0
1633077580000|2021-10-01 08:39:40|1678||1678||1678||1677.5||254
1633077590000|2021-10-01 08:39:50|1678.5|1677|1678.5|1677|1678.5|1677|1678.5|1677|0
1633077600000|2021-10-01 08:40:00|1678|1677.5|1678|1677|1678.5|1677.5|1677.5|1676.5|1332
1633077620000|2021-10-01 08:40:20|||||||||50
1633077630000|2021-10-01 08:40:30|1677.5||1677.5||1677.5||1677.5||6
1633077640000|2021-10-01 08:40:40|1678||1678||1678||1678||0
1633077650000|2021-10-01 08:40:50|1678.5||1678||1678.5||1678||0
1633077680000|2021-10-01 08:41:20|1677.5|1676.5|1677|1676|1677.5|1676.5|1676.5|1675.5|531
1633077700000|2021-10-01 08:41:40|||||||||45
1633077750000|2021-10-01 08:42:30|||||||||25
1633077840000|2021-10-01 08:44:00|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|1677.5|1676|693
1633077860000|2021-10-01 08:44:20|1678|1677|1680|1679|1680|1679|1678|1676.5|2340
1633077900000|2021-10-01 08:45:00|||||||||149
1633077920000|2021-10-01 08:45:20|1679.5|1678.5|1679.5|1679|1680|1679|1679.5|1678.5|460
1633077930000|2021-10-01 08:45:30|1678.5|1678|1678|1676.5|1678.5|1678|1677.5|1676|556
1633077940000|2021-10-01 08:45:40|1677.5||1677.5||1677.5||1677.5||0
1633077950000|2021-10-01 08:45:50|1677|1676|1677.5|1675.5|1677.5|1676|1676.5|1675.5|690
1633077960000|2021-10-01 08:46:00|1677||1676.5||1677||1676.5||0
1633078010000|2021-10-01 08:46:50||1675||1675||1675||1675|263
1633078040000|2021-10-01 08:47:20|1676|1674.5|1675|1673.5|1676|1674.5|1674.5|1673.5|664
1633078050000|2021-10-01 08:47:30|1674.5||1675||1675||1674.5||93
1633078070000|2021-10-01 08:47:50|1675.5|1674|1676|1674|1676|1674.5|1675.5|1674|264
1633078080000|2021-10-01 08:48:00|1675.5|1673.5|1675.5|1673.5|1675.5|1673.5|1675.5|1673.5|0
1633078100000|2021-10-01 08:48:20|1676|1674.5|1676|1674.5|1676|1674.5|1676|1674.5|0
1633078130000|2021-10-01 08:48:50|1676.5|1675|1676.5|1675.5|1676.5|1675.5|1676.5|1674.5|89
1633078140000|2021-10-01 08:49:00|1676|1675|1674.5|1672.5|1676|1675|1674.5|1672.5|467
1633078180000|2021-10-01 08:49:40||1673||1673||1673||1673|0
1633078190000|2021-10-01 08:49:50||1672.5||1672.5||1672.5||1672.5|0
1633078210000|2021-10-01 08:50:10|1674|1672|1674|1672|1674|1672|1674|1672|0
1633078220000|2021-10-01 08:50:20|1674.5|1672.5|1674.5|1672.5|1674.5|1672.5|1674.5|1672.5|0
1633078250000|2021-10-01 08:50:50|1674|1672|1674|1672|1674|1672|1674|1672|0
1633078270000|2021-10-01 08:51:10|||||||||145
1633078280000|2021-10-01 08:51:20||1672.5||1672.5||1672.5||1672.5|8
1633078310000|2021-10-01 08:51:50|1674.5||1674||1674.5||1674||0
1633078340000|2021-10-01 08:52:20|||||||||8
1633078400000|2021-10-01 08:53:20|1673.5|1672|1671.5|1670|1674|1672|1671.5|1670|1433
1633078410000|2021-10-01 08:53:30|1672|1670.5|1672.5|1671|1672.5|1671|1672|1670.5|125
1633078420000|2021-10-01 08:53:40|1672|1670.5|1671.5|1670|1672|1670.5|1671.5|1670|179
1633078430000|2021-10-01 08:53:50|||||||||59
1633078440000|2021-10-01 08:54:00||1670.5||1670.5||1670.5||1670.5|0
1633078460000|2021-10-01 08:54:20||1670||1670||1670||1670|0
1633078470000|2021-10-01 08:54:30|1671|1669.5|1670.5|1669|1671|1669.5|1670.5|1669|1053
1633078500000|2021-10-01 08:55:00|1670|1668.5|1669.5|1668.5|1670|1669|1669.5|1668.5|650
1633078510000|2021-10-01 08:55:10|1669|1668|1668.5|1667|1669|1668|1668.5|1667|80
1633078530000|2021-10-01 08:55:30|1669|1667.5|1668.5|1667.5|1669.5|1667.5|1668.5|1667.5|801
1633078560000|2021-10-01 08:56:00|1668|1667|1668|1667|1668|1667|1668|1667|2
1633078590000|2021-10-01 08:56:30|||||||||69
1633078600000|2021-10-01 08:56:40|1667.5|1666.5|1668|1667|1668|1667|1667.5|1666.5|1879
1633078630000|2021-10-01 08:57:10|1667.5|1666.5|1667|1665.5|1667.5|1667|1667|1665.5|588
1633078660000|2021-10-01 08:57:40|1666.5|1665|1666|1665.5|1667|1665.5|1666|1665|319
1633078680000|2021-10-01 08:58:00|1666.5||1666.5||1666.5||1666.5||150
1633078710000|2021-10-01 08:58:30|1667|1666|1667|1666|1667|1666|1667|1665.5|877
1633078740000|2021-10-01 08:59:00|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|227
1633078770000|2021-10-01 08:59:30|1668|1667|1669|1667.5|1669.5|1667.5|1668|1667|573
1633078790000|2021-10-01 08:59:50|1669.5||1669.5||1669.5||1669.5||0
1633078810000|2021-10-01 09:00:10|||||||||59
1633078820000|2021-10-01 09:00:20|1669||1669||1669||1669||0
1633078840000|2021-10-01 09:00:40|1669.5|1668|1669.5|1668|1669.5|1668|1669.5|1668|0
1633078900000|2021-10-01 09:01:40|1670|1669|1672|1670.5|1672.5|1670.5|1670|1668|2395
1633078910000|2021-10-01 09:01:50|1671.5|1670|1672|1670.5|1672|1670.5|1671|1669.5|0
1633078920000|2021-10-01 09:02:00|||||||||1
1633078960000|2021-10-01 09:02:40|1671.5|1670|1671|1670.5|1671.5|1670.5|1671|1670|397
1633078970000|2021-10-01 09:02:50|1671.5||1671.5||1671.5||1671.5||276
1633078980000|2021-10-01 09:03:00|1672|1671|1672.5|1670.5|1672.5|1671|1672|1670.5|1992
1633078990000|2021-10-01 09:03:10|||||||||150
1633079000000|2021-10-01 09:03:20||1671||1671||1671||1671|0
1633079030000|2021-10-01 09:03:50|||||||||57
1633079040000|2021-10-01 09:04:00|||||||||2
1633079060000|2021-10-01 09:04:20|||||||||113
1633079070000|2021-10-01 09:04:30|||||||||193
1633079150000|2021-10-01 09:05:50|1673|1671.5|1674|1672|1674|1672|1673|1671.5|75
1633079160000|2021-10-01 09:06:00|||||||||85
1633079190000|2021-10-01 09:06:30|1673.5|1672.5|1674|1672.5|1674|1672.5|1673|1672|2947
1633079290000|2021-10-01 09:08:10|||||||||1
1633079310000|2021-10-01 09:08:30|1673.5||1673.5||1673.5||1673.5||0
1633079340000|2021-10-01 09:09:00|||||||||1
1633079360000|2021-10-01 09:09:20|1673|1673|1674|1673|1674|1673|1673|1673|384
1633079370000|2021-10-01 09:09:30|1674.5|1673.5|1674|1672.5|1676|1674|1674|1672.5|1286
1633079380000|2021-10-01 09:09:40||1673||1673||1673||1673|0
1633079390000|2021-10-01 09:09:50|1674.5||1674.5||1675||1674.5||0
1633079400000|2021-10-01 09:10:00|1675||1675||1675||1675||0
1633079420000|2021-10-01 09:10:20||1673.5||1673.5||1673.5||1673.5|0
1633079460000|2021-10-01 09:11:00|||||||||2
1633079480000|2021-10-01 09:11:20|1674|1673|1673.5|1672.5|1675.5|1673.5|1673.5|1672|2033
1633079490000|2021-10-01 09:11:30|1674||1674||1674||1674||47
1633079510000|2021-10-01 09:11:50|1673.5||1673.5||1673.5||1673.5||1
1633079520000|2021-10-01 09:12:00|1674||1674||1674||1674||505
1633079530000|2021-10-01 09:12:10||1673||1673||1673||1673|0
1633079560000|2021-10-01 09:12:40|1674.5|1673.5|1676|1674.5|1676|1674.5|1674.5|1673.5|806
1633079590000|2021-10-01 09:13:10|1676.5|1675|1676.5|1675|1676.5|1675|1676.5|1675|63
1633079600000|2021-10-01 09:13:20|1676||1676||1676||1676||0
1633079610000|2021-10-01 09:13:30|1676.5||1676.5||1676.5||1676.5||0
1633079660000|2021-10-01 09:14:20||1675.5||1675.5||1675.5||1675.5|0
1633079670000|2021-10-01 09:14:30||1675||1675.5||1675.5||1675|0
1633079700000|2021-10-01 09:15:00|||||||||273
1633079740000|2021-10-01 09:15:40|1677|1676.5|1677.5|1676.5|1678|1676.5|1677|1676.5|260
1633079760000|2021-10-01 09:16:00|1678|1675|1677|1676|1678|1676.5|1676|1675|2342
1633079830000|2021-10-01 09:17:10|1676.5|1675.5|1676|1674|1676.5|1675.5|1676|1674|488
1633079850000|2021-10-01 09:17:30|1675.5|1674.5|1675|1674|1676|1674.5|1675|1674|443
1633079950000|2021-10-01 09:19:10|1675.5|1674.5|1675|1674|1676.5|1675|1675|1674|1292
1633079960000|2021-10-01 09:19:20|1675.5|1674.5|1676.5|1675|1676.5|1675.5|1675.5|1674.5|289
1633079970000|2021-10-01 09:19:30|||||||||148
1633079980000|2021-10-01 09:19:40|1676||1676.5||1676.5||1676||0
1633079990000|2021-10-01 09:19:50|1676||1676||1676||1676||149
1633080010000|2021-10-01 09:20:10|1676.5||1676.5||1676.5||1676.5||0
1633080030000|2021-10-01 09:20:30||1675.5||1675.5||1675.5||1675|20
1633080080000|2021-10-01 09:21:20|||||||||317
1633080120000|2021-10-01 09:22:00|||||||||150
1633080150000|2021-10-01 09:22:30|1676|1675|1676|1675|1676|1675.5|1675.5|1674.5|1610
1633080200000|2021-10-01 09:23:20|1675.5||1676||1676||1675.5||264
1633080230000|2021-10-01 09:23:50|1676.5|1675.5|1679|1677.5|1679|1677.5|1676.5|1675.5|1525
1633080240000|2021-10-01 09:24:00|1679.5||1679||1679.5||1679||0
1633080260000|2021-10-01 09:24:20|1679.5||1679||1679.5||1679||0
1633080270000|2021-10-01 09:24:30|1678|1677|1677.5|1676.5|1678|1677|1677.5|1676.5|786
1633080300000|2021-10-01 09:25:00|||||||||60
1633080310000|2021-10-01 09:25:10|1678||1678||1678||1678||80
1633080330000|2021-10-01 09:25:30|1677.5||1677.5||1677.5||1677.5||30
1633080360000|2021-10-01 09:26:00|1677|1676|1676|1674.5|1677.5|1676|1676|1674.5|1383
1633080370000|2021-10-01 09:26:10|1675.5|1674|1676|1674.5|1676|1674.5|1675.5|1674|0
1633080390000|2021-10-01 09:26:30|1676.5|1675|1676|1675|1676.5|1675|1676|1675|0
1633080400000|2021-10-01 09:26:40|1676.5||1676.5||1676.5||1676.5||0
1633080410000|2021-10-01 09:26:50|1676||1676||1676||1676||0
1633080450000|2021-10-01 09:27:30|1675.5|1674.5|1677|1676|1677|1676|1675.5|1674.5|4031
1633080520000|2021-10-01 09:28:40|1677.5|1676.5|1679|1677.5|1679|1677.5|1677.5|1676|697
1633080580000|2021-10-01 09:29:40|||||||||1000
1633080590000|2021-10-01 09:29:50||1678||1678||1678||1678|0
1633080690000|2021-10-01 09:31:30|||||||||3
1633080740000|2021-10-01 09:32:20|1678.5|1677.5|1677|1676|1678.5|1677.5|1677|1676|1175
1633080810000|2021-10-01 09:33:30|1677.5|1676.5|1678|1676.5|1678|1677|1677.5|1676|286
1633080820000|2021-10-01 09:33:40|1677.5|1676|1677.5|1676|1677.5|1676|1677.5|1676|6
1633080830000|2021-10-01 09:33:50||1676.5||1676.5||1676.5||1676.5|0
1633080840000|2021-10-01 09:34:00|1677|1675.5|1677|1676|1677.5|1676|1676.5|1675.5|711
1633080890000|2021-10-01 09:34:50|||||||||134
1633080920000|2021-10-01 09:35:20|1677.5|1676.5|1677.5|1676|1677.5|1676.5|1677.5|1676|182
1633080960000|2021-10-01 09:36:00|1676.5|1676.5|1677.5|1676.5|1677.5|1676.5|1676.5|1676|607
1633081010000|2021-10-01 09:36:50|1678|1677|1679.5|1678.5|1680|1678.5|1678|1676.5|560
1633081030000|2021-10-01 09:37:10|1680|1679|1681|1680|1681.5|1680|1680|1679|458
1633081040000|2021-10-01 09:37:20|1681.5||1681.5||1681.5||1681.5||0
1633081070000|2021-10-01 09:37:50|1682|1680.5|1682|1680.5|1682|1680.5|1682|1680.5|0
1633081100000|2021-10-01 09:38:20|1682.5|1681|1682.5|1681|1683|1681|1682.5|1681|0
1633081130000|2021-10-01 09:38:50|1682|1680.5|1682|1681|1682|1681|1681.5|1680|282
1633081240000|2021-10-01 09:40:40|1681.5|1680.5|1680|1679|1681.5|1680.5|1680|1679|1120
1633081290000|2021-10-01 09:41:30|1679.5|1678.5|1679|1677|1679.5|1678.5|1679|1677|177
1633081320000|2021-10-01 09:42:00|1678.5|1676.5|1678|1676.5|1678.5|1676.5|1678|1676.5|0
1633081350000|2021-10-01 09:42:30|1677.5|1676|1677.5|1676|1677.5|1676|1677.5|1676|0
1633081360000|2021-10-01 09:42:40|1678|1676.5|1678|1676.5|1678|1677|1678|1676.5|90
1633081370000|2021-10-01 09:42:50|1678.5|1677|1679|1677.5|1679|1677.5|1678.5|1677|129
1633081430000|2021-10-01 09:43:50|||||||||650
1633081440000|2021-10-01 09:44:00|1678.5|1677|1678.5|1676.5|1678.5|1677.5|1678.5|1676.5|538
1633081480000|2021-10-01 09:44:40||1677||1677||1677||1677|0
1633081500000|2021-10-01 09:45:00|1679|1677.5|1679|1677.5|1679|1677.5|1679|1677.5|0
1633081510000|2021-10-01 09:45:10|1678.5|1677|1679|1677|1679|1677|1678.5|1677|330
1633081540000|2021-10-01 09:45:40|1678.5|1676.5|1677|1676|1678.5|1676.5|1677|1676|1106
1633081550000|2021-10-01 09:45:50|1676|1675.5|1677|1675|1677|1676|1676|1675|694
1633081560000|2021-10-01 09:46:00|1676|1675.5|1676.5|1675|1677|1675.5|1676|1675|218
1633081570000|2021-10-01 09:46:10|||||||||100
1633081600000|2021-10-01 09:46:40|1677|1675.5|1677|1675.5|1677|1676|1677|1675.5|440
1633081650000|2021-10-01 09:47:30|1677.5|1676.5|1678|1677|1678|1677.5|1677.5|1676.5|761
1633081660000|2021-10-01 09:47:40|1678.5|1677.5|1679|1678|1679|1678|1678.5|1677.5|106
1633081690000|2021-10-01 09:48:10|1678.5|1677.5|1678.5|1677|1678.5|1677.5|1678.5|1677|241
1633081740000|2021-10-01 09:49:00|1679|1677.5|1679|1677|1679|1677.5|1678.5|1677|0
1633081780000|2021-10-01 09:49:40||1677.5||1677||1677.5||1677|0
1633081790000|2021-10-01 09:49:50||1677.5||1678||1678||1677.5|0
1633081800000|2021-10-01 09:50:00||1677.5||1677||1677.5||1677|0
1633081810000|2021-10-01 09:50:10|1678.5|1677.5|1679|1677.5|1679|1677.5|1678.5|1677.5|0
1633081820000|2021-10-01 09:50:20||1678||1678||1678||1678|0
1633081830000|2021-10-01 09:50:30||1677.5||1677.5||1677.5||1677.5|0
1633081840000|2021-10-01 09:50:40||1678||1677.5||1678||1677.5|0
1633081860000|2021-10-01 09:51:00|||||||||22
1633081870000|2021-10-01 09:51:10|1678.5|1677|1678.5|1677.5|1678.5|1677.5|1678.5|1677|838
1633082010000|2021-10-01 09:53:30||1678||1678||1678||1678|0
1633082030000|2021-10-01 09:53:50|1679|1678.5|1678.5|1678|1679|1678.5|1678.5|1678|603
1633082040000|2021-10-01 09:54:00|1679||1679||1679||1679||9
1633082130000|2021-10-01 09:55:30|1679.5|1678.5|1681.5|1680|1681.5|1680|1679.5|1678|1188
1633082150000|2021-10-01 09:55:50|1682|1680.5|1682|1680.5|1682|1680.5|1682|1680.5|0
1633082160000|2021-10-01 09:56:00|1681||1681||1681||1681||1
1633082170000|2021-10-01 09:56:10|1682|1680|1680|1679|1682|1680|1680|1679|893
1633082180000|2021-10-01 09:56:20|||||||||30
1633082270000|2021-10-01 09:57:50|||||||||29
1633082340000|2021-10-01 09:59:00||1679.5||1679.5||1679.5||1679.5|0
1633082350000|2021-10-01 09:59:10||1679||1679||1679||1679|8
1633082360000|2021-10-01 09:59:20|1681|1679.5|1680.5|1679.5|1681|1680|1680|1679.5|306
1633082370000|2021-10-01 09:59:30|1681||1681||1681||1681||0
1633082400000|2021-10-01 10:00:00||1680||1679.5||1680||1679.5|29
1633082460000|2021-10-01 10:01:00||1680||1680||1680||1680|10
1633082470000|2021-10-01 10:01:10||1679.5||1679.5||1679.5||1679.5|0
1633082530000|2021-10-01 10:02:10||1680||1680||1680||1680|0
1633082590000|2021-10-01 10:03:10|1680.5|1679.5|1681|1680|1681|1680|1680|1679|2467
1633082640000|2021-10-01 10:04:00|1680.5||1680.5||1680.5||1680.5||0
1633082690000|2021-10-01 10:04:50|1681||1681||1681||1681||112
1633082700000|2021-10-01 10:05:00|1680.5|1679.5|1680.5|1679|1681|1680|1680.5|1679|566
1633082760000|2021-10-01 10:06:00|1679|1678.5|1678.5|1677|1679|1678.5|1678|1677|1396
1633082780000|2021-10-01 10:06:20||1676.5||1676.5||1676.5||1676.5|0
1633082790000|2021-10-01 10:06:30|1678|1676|1677.5|1676|1678|1676|1677.5|1676|0
1633082800000|2021-10-01 10:06:40|1678|1676.5|1678|1677|1678|1677|1678|1676.5|100
1633082840000|2021-10-01 10:07:20|||||||||113
1633082860000|2021-10-01 10:07:40||1676.5||1677||1677||1676.5|461
1633082870000|2021-10-01 10:07:50|1677.5|1676.5|1677.5|1676|1677.5|1676.5|1677.5|1676|88
1633082880000|2021-10-01 10:08:00|1677|1675.5|1676.5|1675.5|1677|1675.5|1676.5|1675.5|117
1633082890000|2021-10-01 10:08:10|1677||1677||1677||1677||0
1633082920000|2021-10-01 10:08:40|1677.5|1676|1677.5|1676.5|1677.5|1676.5|1677.5|1676|810
1633082950000|2021-10-01 10:09:10|1678|1677|1678.5|1677|1678.5|1677.5|1678|1677|1378
1633083070000|2021-10-01 10:11:10|||||||||5
1633083100000|2021-10-01 10:11:40|||||||||4
1633083150000|2021-10-01 10:12:30|||||||||72
1633083210000|2021-10-01 10:13:30|||||||||43
1633083220000|2021-10-01 10:13:40|||||||||325
1633083240000|2021-10-01 10:14:00|||||||||170
1633083260000|2021-10-01 10:14:20|1679|1677.5|1679.5|1678|1680.5|1679|1679|1677.5|1555
1633083280000|2021-10-01 10:14:40||1678.5||1678.5||1678.5||1678.5|0
1633083300000|2021-10-01 10:15:00|1680.5|1679|1681.5|1680|1682|1680|1680|1679|198
1633083310000|2021-10-01 10:15:10|1681|1679.5|1680.5|1679|1681.5|1679.5|1680.5|1679|7
1633083360000|2021-10-01 10:16:00|1679.5|1678.5|1679.5|1678|1680.5|1678.5|1679|1678|1508
1633083390000|2021-10-01 10:16:30|1679||1679||1679||1679||0
1633083400000|2021-10-01 10:16:40|||||||||411
1633083440000|2021-10-01 10:17:20|1678.5||1678.5||1678.5||1678.5||90
1633083470000|2021-10-01 10:17:50|1679|1677.5|1679.5|1678.5|1679.5|1678.5|1679|1677.5|605
1633083480000|2021-10-01 10:18:00||1678||1678||1678||1678|140
1633083550000|2021-10-01 10:19:10|1679|1677.5|1679|1678|1679|1678|1678.5|1677.5|1157
1633083580000|2021-10-01 10:19:40|||||||||5
1633083600000|2021-10-01 10:20:00||1677.5||1678||1678||1677|80
1633083640000|2021-10-01 10:20:40||1677.5||1677.5||1677.5||1677.5|11
1633083670000|2021-10-01 10:21:10|1678.5|1677|1678.5|1677.5|1678.5|1677.5|1678.5|1677|0
1633083680000|2021-10-01 10:21:20||1677||1677||1677||1677|85
1633083690000|2021-10-01 10:21:30|1678|1676.5|1675.5|1674.5|1678|1676.5|1675.5|1674|633
1633083720000|2021-10-01 10:22:00||1674||1674||1674||1674|0
1633083730000|2021-10-01 10:22:10|1675||1675||1675||1675||0
1633083740000|2021-10-01 10:22:20|1674.5||1675||1675||1674.5||373
1633083750000|2021-10-01 10:22:30|1674.5|1673.5|1674.5|1673|1674.5|1673.5|1674.5|1673|4
1633083760000|2021-10-01 10:22:40|1674|1672.5|1674.5|1672.5|1674.5|1672.5|1674|1672.5|0
1633083770000|2021-10-01 10:22:50||1673||1673||1673.5||1673|0
1633083790000|2021-10-01 10:23:10|1675|1673.5|1676.5|1675|1677|1675|1675|1673|1523
1633083800000|2021-10-01 10:23:20|1676|1674.5|1675.5|1674|1676.5|1675|1675.5|1674|647
1633083850000|2021-10-01 10:24:10|1675||1675||1675||1675||1246
1633083860000|2021-10-01 10:24:20|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|0
1633083890000|2021-10-01 10:24:50|||||||||111
1633083900000|2021-10-01 10:25:00|1675||1675.5||1675.5||1675||293
1633083960000|2021-10-01 10:26:00|1676|1675|1676.5|1675|1676.5|1675|1676|1674.5|1573
1633083980000|2021-10-01 10:26:20||1675.5||1675||1675.5||1675|0
1633084010000|2021-10-01 10:26:50||1675.5||1675||1675.5||1675|0
1633084020000|2021-10-01 10:27:00||1675.5||1675.5||1675.5||1675.5|0
1633084030000|2021-10-01 10:27:10||1675||1675||1675||1675|0
1633084070000|2021-10-01 10:27:50||1675.5||1675.5||1675.5||1675.5|53
1633084130000|2021-10-01 10:28:50|1676|1675|1676|1674.5|1676|1675|1675.5|1674.5|1100
1633084160000|2021-10-01 10:29:20|||||||||223
1633084180000|2021-10-01 10:29:40|1676.5|1675|1676.5|1675|1677|1675.5|1676.5|1675|0
1633084190000|2021-10-01 10:29:50|1676|1674.5|1676|1674.5|1676|1674.5|1676|1674.5|0
1633084250000|2021-10-01 10:30:50|1675.5||1675.5||1675.5||1675.5||279
1633084290000|2021-10-01 10:31:30|||||||||24
1633084380000|2021-10-01 10:33:00|1675|1674|1673.5|1672.5|1675|1674|1673.5|1672.5|958
1633084390000|2021-10-01 10:33:10|1674|1673|1674.5|1673.5|1674.5|1673.5|1674|1672.5|364
1633084450000|2021-10-01 10:34:10|1675|1674|1676|1675|1676|1675|1675|1673.5|301
1633084460000|2021-10-01 10:34:20||1674.5||1674.5||1674.5||1674.5|0
1633084470000|2021-10-01 10:34:30||1675||1675||1675||1675|0
1633084480000|2021-10-01 10:34:40||1674.5||1674.5||1674.5||1674.5|35
1633084540000|2021-10-01 10:35:40|1675|1674|1673|1671.5|1675|1674|1672.5|1671|2084
1633084560000|2021-10-01 10:36:00|1672.5|1671|1671.5|1670|1672.5|1671|1671.5|1670|749
1633084570000|2021-10-01 10:36:10||1670.5||1670||1670.5||1670|0
1633084630000|2021-10-01 10:37:10|1671|1669.5|1670|1669|1671|1669.5|1670|1669|412
1633084650000|2021-10-01 10:37:30|1669|1668.5|1670|1668.5|1670|1668.5|1669|1668.5|168
1633084660000|2021-10-01 10:37:40|1669.5|1669|1671|1670|1671|1670|1669.5|1669|1168
1633084690000|2021-10-01 10:38:10|1671.5|1670.5|1671|1670|1671.5|1671|1671|1670|980
1633084700000|2021-10-01 10:38:20|1671.5||1671.5||1671.5||1671||0
1633084780000|2021-10-01 10:39:40|1672.5|1670.5|1672.5|1670.5|1672.5|1671.5|1672|1670.5|679
1633084810000|2021-10-01 10:40:10||1671||1671||1671||1671|0
1633084830000|2021-10-01 10:40:30|||||||||113
1633084840000|2021-10-01 10:40:40|||||||||100
1633084890000|2021-10-01 10:41:30|1672||1672.5||1672.5||1671.5||993
1633084930000|2021-10-01 10:42:10|||||||||2
1633084960000|2021-10-01 10:42:40||1670.5||1671.5||1671.5||1670.5|1071
1633085020000|2021-10-01 10:43:40|1673|1672|1673.5|1672|1674|1672|1673|1672|273
1633085040000|2021-10-01 10:44:00|1674||1674||1674||1674||0
1633085080000|2021-10-01 10:44:40|1673.5|1672.5|1674|1672.5|1674|1672.5|1673.5|1672.5|0
1633085090000|2021-10-01 10:44:50|||||||||80
1633085100000|2021-10-01 10:45:00|1673.5|1672|1672.5|1671|1673.5|1672|1672.5|1671|1156
1633085110000|2021-10-01 10:45:10|1673||1673||1673||1673||11
1633085130000|2021-10-01 10:45:30|1672.5||1672.5||1672.5||1672.5||7
1633085170000|2021-10-01 10:46:10||1671.5||1671.5||1671.5||1671.5|0
1633085230000|2021-10-01 10:47:10|1672|1671|1671.5|1670.5|1672|1671.5|1671.5|1670.5|831
1633085370000|2021-10-01 10:49:30|1671|1670|1671|1670|1671|1670|1671|1670|1170
1633085400000|2021-10-01 10:50:00|1670.5|1669.5|1670.5|1669|1671|1670|1670.5|1669|94
1633085470000|2021-10-01 10:51:10|||||||||25
1633085490000|2021-10-01 10:51:30|||||||||32
1633085520000|2021-10-01 10:52:00|1671.5|1669.5|1671.5|1670.5|1671.5|1670.5|1671.5|1669.5|464
1633085550000|2021-10-01 10:52:30|1671||1671.5||1671.5||1671||4
1633085560000|2021-10-01 10:52:40|||||||||5
1633085600000|2021-10-01 10:53:20|1672|1671|1673|1671|1673|1671.5|1672|1670.5|519
1633085610000|2021-10-01 10:53:30||1671.5||1671.5||1671.5||1671.5|0
1633085640000|2021-10-01 10:54:00||1672||1671.5||1672||1671.5|0
1633085660000|2021-10-01 10:54:20||1672||1672||1672||1672|0
1633085670000|2021-10-01 10:54:30|1673.5|1672.5|1674|1672|1674|1672.5|1673.5|1672|921
1633085690000|2021-10-01 10:54:50||1672.5||1672.5||1672.5||1672.5|0
1633085720000|2021-10-01 10:55:20|||||||||1
1633085760000|2021-10-01 10:56:00|1673||1673||1673||1673||0
1633085770000|2021-10-01 10:56:10|1673.5|1673|1673.5|1672.5|1673.5|1673|1673.5|1672.5|359
1633085810000|2021-10-01 10:56:50||1673||1672.5||1673||1672.5|898
1633085820000|2021-10-01 10:57:00|1673|1672|1672|1671|1673|1672|1672|1671|496
1633085980000|2021-10-01 10:59:40|||||||||5
1633086010000|2021-10-01 11:00:10|1671.5||1671.5||1671.5||1671.5||803
1633086030000|2021-10-01 11:00:30|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672|1671.5|383
1633086040000|2021-10-01 11:00:40||1671||1671||1671||1671|0
1633086090000|2021-10-01 11:01:30|1672||1672||1672||1672||0
1633086120000|2021-10-01 11:02:00|1672.5|1671.5|1672|1671.5|1672.5|1671.5|1672|1671|491
1633086140000|2021-10-01 11:02:20|1672.5|1672|1672.5|1672|1672.5|1672|1672.5|1672|372
1633086160000|2021-10-01 11:02:40|1673|1672.5|1674|1672.5|1674.5|1672.5|1673|1672|687
1633086170000|2021-10-01 11:02:50||1673||1672.5||1673||1672.5|0
1633086190000|2021-10-01 11:03:10|||||||||109
1633086220000|2021-10-01 11:03:40||1673||1673||1673||1673|0
1633086280000|2021-10-01 11:04:40|||||||||60
1633086330000|2021-10-01 11:05:30|1673.5|1672.5|1673|1672.5|1674|1672.5|1671.5|1671|2189
1633086340000|2021-10-01 11:05:40|1673.5|1673|1674.5|1673|1674.5|1673|1673.5|1673|67
1633086360000|2021-10-01 11:06:00|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|0
1633086370000|2021-10-01 11:06:10|1673||1673||1673||1673||64
1633086390000|2021-10-01 11:06:30|1672.5|1672|1672|1671|1672.5|1672|1672|1671|431
1633086400000|2021-10-01 11:06:40|1672.5|1671.5|1672.5|1671.5|1673|1672|1672.5|1671|471
1633086410000|2021-10-01 11:06:50|1673|1672|1673|1672|1673|1672.5|1672.5|1672|142
1633086430000|2021-10-01 11:07:10|1673.5|1672.5|1673.5|1672|1673.5|1673|1673.5|1672|383
1633086470000|2021-10-01 11:07:50||1672.5||1672.5||1672.5||1672.5|0
1633086480000|2021-10-01 11:08:00|1674|1673|1674|1672.5|1674.5|1673|1674|1672.5|363
1633086560000|2021-10-01 11:09:20|1673.5|1672|1673.5|1672.5|1673.5|1672.5|1673.5|1672|12
1633086660000|2021-10-01 11:11:00|||||||||6
1633086680000|2021-10-01 11:11:20|||||||||97
1633086760000|2021-10-01 11:12:40|1674.5|1673|1674.5|1673.5|1675|1674|1674.5|1673|991
1633086780000|2021-10-01 11:13:00|1674|1673|1674|1673.5|1674|1673.5|1674|1673|108
1633086790000|2021-10-01 11:13:10|1673.5|1673|1673.5|1672|1674.5|1673.5|1672.5|1672|2172
1633086810000|2021-10-01 11:13:30|||||||||211
1633086840000|2021-10-01 11:14:00|||||||||950
1633086910000|2021-10-01 11:15:10|1674|1672.5|1673.5|1672.5|1674|1672.5|1673.5|1672.5|49
1633086930000|2021-10-01 11:15:30|||||||||118
1633086940000|2021-10-01 11:15:40|||||||||46
1633086950000|2021-10-01 11:15:50|1674|1673|1675.5|1674|1675.5|1674.5|1674|1673|453
1633086970000|2021-10-01 11:16:10|1675|1673.5|1674.5|1673|1675|1673.5|1674|1673|409
1633087000000|2021-10-01 11:16:40|||||||||41
1633087110000|2021-10-01 11:18:30|||||||||1
1633087190000|2021-10-01 11:19:50|1674||1674||1674||1674||15
1633087200000|2021-10-01 11:20:00|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|720
1633087210000|2021-10-01 11:20:10|||||||||244
1633087230000|2021-10-01 11:20:30||1672||1672||1672||1672|0
1633087260000|2021-10-01 11:21:00|1673||1673||1673||1673||0
1633087270000|2021-10-01 11:21:10|||||||||80
1633087310000|2021-10-01 11:21:50|1673.5|1672.5|1674.5|1673|1674.5|1673|1673.5|1672.5|719
1633087370000|2021-10-01 11:22:50|||||||||20
1633087520000|2021-10-01 11:25:20|1675|1673.5|1675|1674|1675|1674.5|1675|1673.5|701
1633087540000|2021-10-01 11:25:40|1675.5|1674.5|1676.5|1675|1676.5|1675|1675.5|1674.5|347
1633087560000|2021-10-01 11:26:00|1676|1674.5|1675.5|1674.5|1676.5|1674.5|1675|1673.5|912
1633087590000|2021-10-01 11:26:30|1676|1675|1676|1675|1677|1675|1676|1675|597
1633087600000|2021-10-01 11:26:40|1676.5||1676.5||1676.5||1676.5||0
1633087620000|2021-10-01 11:27:00|1677|1675.5|1677|1675.5|1677.5|1675.5|1677|1675.5|0
1633087630000|2021-10-01 11:27:10|1676.5|1675|1676|1675|1676.5|1675|1676|1675|0
1633087640000|2021-10-01 11:27:20|||||||||3
1633087740000|2021-10-01 11:29:00|1676.5|1675.5|1677|1675.5|1677|1675.5|1676.5|1675.5|213
1633087750000|2021-10-01 11:29:10|1676.5|1675|1677|1675.5|1677|1675.5|1676.5|1675|0
1633087770000|2021-10-01 11:29:30|1676.5|1676|1677|1675|1677|1676|1676|1675|920
1633087780000|2021-10-01 11:29:40||1675.5||1675.5||1675.5||1675.5|0
1633087800000|2021-10-01 11:30:00|1676.5||1677||1677||1676.5||0
1633087860000|2021-10-01 11:31:00|1676.5||1677||1677||1676.5||0
1633088000000|2021-10-01 11:33:20|||||||||109
1633088040000|2021-10-01 11:34:00|1676.5|1675|1676|1674.5|1676.5|1675.5|1675.5|1674.5|1645
1633088050000|2021-10-01 11:34:10|1675.5||1675.5||1675.5||1675.5||0
1633088130000|2021-10-01 11:35:30|||||||||250
1633088150000|2021-10-01 11:35:50|1675|1674|1674.5|1673|1675.5|1674|1674.5|1673|1173
1633088160000|2021-10-01 11:36:00|1674|1673.5|1674.5|1673.5|1674.5|1673.5|1674|1673|728
1633088190000|2021-10-01 11:36:30|1675|1674|1675.5|1674.5|1675.5|1674.5|1675|1674|339
1633088200000|2021-10-01 11:36:40||1674||1674||1674||1674|0
1633088250000|2021-10-01 11:37:30|1676|1674.5|1676.5|1675.5|1676.5|1675.5|1676|1674.5|494
1633088290000|2021-10-01 11:38:10||1676||1675.5||1676||1675.5|4
1633088300000|2021-10-01 11:38:20|1676|1675|1676|1675|1676|1675|1675.5|1674.5|1697
1633088360000|2021-10-01 11:39:20||1675.5||1675||1675.5||1675|1
1633088400000|2021-10-01 11:40:00|1676.5||1676.5||1676.5||1676.5||10
1633088440000|2021-10-01 11:40:40|||||||||25
1633088450000|2021-10-01 11:40:50|1676||1676||1676||1676||0
1633088460000|2021-10-01 11:41:00|1676.5|1675.5|1676.5|1675.5|1676.5|1675.5|1676.5|1675.5|408
1633088490000|2021-10-01 11:41:30|1676|1675|1676|1675|1676.5|1675|1675.5|1675|919
1633088550000|2021-10-01 11:42:30|1676.5|1675.5|1676.5|1675|1676.5|1675.5|1676.5|1675|945
1633088560000|2021-10-01 11:42:40|1676||1676||1676||1676||0
1633088620000|2021-10-01 11:43:40|||||||||150
1633088630000|2021-10-01 11:43:50|1676.5||1676.5||1676.5||1676.5||377
1633088640000|2021-10-01 11:44:00||1675.5||1675.5||1675.5||1675.5|0
1633088740000|2021-10-01 11:45:40|1676|1675|1675|1674|1676|1675|1675|1674|1257
1633088760000|2021-10-01 11:46:00|1674.5|1673.5|1674.5|1673|1675|1673.5|1673.5|1672.5|718
1633088780000|2021-10-01 11:46:20||1673.5||1673.5||1673.5||1673.5|0
1633088870000|2021-10-01 11:47:50|1674|1673|1675.5|1674.5|1675.5|1674.5|1674|1673|2223
1633088890000|2021-10-01 11:48:10|1675|1674|1674.5|1673|1676|1674.5|1674.5|1673|1193
1633088900000|2021-10-01 11:48:20||1673.5||1673.5||1673.5||1673.5|0
1633088910000|2021-10-01 11:48:30|1675.5|1674|1675.5|1674.5|1675.5|1674.5|1675|1674|179
1633089070000|2021-10-01 11:51:10|||||||||296
1633089080000|2021-10-01 11:51:20|1675|1674|1674.5|1673.5|1675|1674|1674.5|1673.5|1496
1633089090000|2021-10-01 11:51:30|1674|1673|1674|1673|1674|1673|1674|1673|125
1633089140000|2021-10-01 11:52:20|1673.5|1672.5|1672|1671|1673.5|1672.5|1672|1671|583
1633089160000|2021-10-01 11:52:40|1672.5|1671.5|1672.5|1671|1673|1671.5|1672.5|1671|160
1633089170000|2021-10-01 11:52:50|1672||1672||1672||1672||0
1633089230000|2021-10-01 11:53:50|1671.5|1671.5|1672.5|1671|1672.5|1671.5|1671.5|1670.5|1851
1633089240000|2021-10-01 11:54:00|1672|1671.5|1672|1671|1672|1671.5|1672|1671|276
1633089290000|2021-10-01 11:54:50|1671.5|1670.5|1672|1670.5|1672|1670.5|1671|1670.5|676
1633089300000|2021-10-01 11:55:00||1671||1671||1671||1671|0
1633089340000|2021-10-01 11:55:40|||||||||500
1633089360000|2021-10-01 11:56:00|1671.5|1671.5|1671.5|1670.5|1672|1671.5|1671.5|1670.5|1264
1633089390000|2021-10-01 11:56:30|1672|1671|1672.5|1671.5|1673|1672|1672|1670.5|951
1633089450000|2021-10-01 11:57:30|1673|1672|1673|1672|1673|1672|1673|1672|302
1633089460000|2021-10-01 11:57:40|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|14
1633089490000|2021-10-01 11:58:10|||||||||18045
1633089520000|2021-10-01 11:58:40|1672|1671|1671.5|1670.5|1672|1671|1671.5|1670.5|767
1633089570000|2021-10-01 11:59:30|1671|1669.5|1670.5|1669|1671|1669.5|1670.5|1668.5|405
1633089590000|2021-10-01 11:59:50|1671|1670|1671.5|1670.5|1671.5|1671|1670.5|1669|2385
1633089610000|2021-10-01 12:00:10|1672|1671|1672.5|1672|1673.5|1672|1672|1671|1144
1633089620000|2021-10-01 12:00:20|1672|1671|1671.5|1670|1672|1671|1671.5|1670|223
1633089630000|2021-10-01 12:00:30|1671|1669.5|1671|1669.5|1671|1669.5|1670.5|1669.5|583
1633089640000|2021-10-01 12:00:40|1671.5|1670|1671.5|1670|1671.5|1670|1671.5|1670|0
1633089660000|2021-10-01 12:01:00|1671|1669.5|1670.5|1669.5|1671|1669.5|1670.5|1669.5|0
1633089670000|2021-10-01 12:01:10|1671||1671||1671||1670.5||0
1633089680000|2021-10-01 12:01:20|1670.5||1670.5||1671||1670.5||0
1633089710000|2021-10-01 12:01:50|1671||1670.5||1671||1670.5||0
1633089730000|2021-10-01 12:02:10|1671||1671||1671||1671||0
1633089750000|2021-10-01 12:02:30|1670.5||1670.5||1670.5||1670.5||0
1633089760000|2021-10-01 12:02:40|1670|1669|1669.5|1668.5|1670|1669|1669.5|1668.5|440
1633089800000|2021-10-01 12:03:20|1670|1669|1670.5|1669|1670.5|1669.5|1670|1669|620
1633089820000|2021-10-01 12:03:40||1669.5||1669.5||1669.5||1669.5|0
1633089860000|2021-10-01 12:04:20|1671|1670|1671.5|1670.5|1672.5|1671.5|1671|1670|1555
1633089880000|2021-10-01 12:04:40|1671|1670|1671|1670|1671|1670.5|1670.5|1670|1085
1633089920000|2021-10-01 12:05:20|1671.5||1671.5||1671.5||1671.5||0
1633089960000|2021-10-01 12:06:00|1671|1669.5|1670.5|1669.5|1671|1669.5|1670.5|1669.5|461
1633089980000|2021-10-01 12:06:20|1670|1669|1670.5|1669|1670.5|1669|1670|1669|191
1633089990000|2021-10-01 12:06:30|1670|1668.5|1670|1668.5|1670|1668.5|1670|1668.5|0
1633090020000|2021-10-01 12:07:00|1669.5||1669.5||1669.5||1669.5||0
1633090100000|2021-10-01 12:08:20|1670|1669|1671|1670|1671.5|1670|1670|1668.5|735
1633090120000|2021-10-01 12:08:40|1671.5|1670.5|1671.5|1670.5|1672|1670.5|1671.5|1670.5|188
1633090190000|2021-10-01 12:09:50|||||||||921
1633090220000|2021-10-01 12:10:20|1672|1671|1672|1671|1672|1671|1672|1671|15
1633090230000|2021-10-01 12:10:30|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|13578
1633090250000|2021-10-01 12:10:50|1673||1673||1673||1673||0
1633090400000|2021-10-01 12:13:20|1673.5|1672|1673.5|1672.5|1673.5|1672.5|1673.5|1672|146
1633090410000|2021-10-01 12:13:30|1673|1673|1672|1671|1673|1673|1672|1671|3217
1633090470000|2021-10-01 12:14:30|1672.5||1672||1672.5||1672||0
1633090480000|2021-10-01 12:14:40|1672.5||1672.5||1672.5||1672.5||82
1633090550000|2021-10-01 12:15:50|1673.5|1671.5|1673.5|1672.5|1674|1673|1673|1671.5|334
1633090560000|2021-10-01 12:16:00|1674||1673.5||1674||1673.5||0
1633090590000|2021-10-01 12:16:30|1674|1673|1675|1673.5|1675.5|1673.5|1674|1673|844
1633090620000|2021-10-01 12:17:00||1674||1674||1674||1673.5|3
1633090640000|2021-10-01 12:17:20|1675.5|1674.5|1675.5|1674|1676|1675|1675.5|1674|339
1633090650000|2021-10-01 12:17:30||1674.5||1674.5||1674.5||1674.5|0
1633090700000|2021-10-01 12:18:20||1675||1675||1675||1675|384
1633090710000|2021-10-01 12:18:30|1676||1676||1676||1676||2
1633090720000|2021-10-01 12:18:40|1675.5|1675.5|1676|1675|1676|1675.5|1675.5|1674.5|15
1633090740000|2021-10-01 12:19:00|1675.5|1674.5|1675.5|1674.5|1676|1674.5|1675|1674|1979
1633090780000|2021-10-01 12:19:40||1674||1674||1674||1674|0
1633090830000|2021-10-01 12:20:30||1674.5||1674.5||1674.5||1674.5|629
1633090840000|2021-10-01 12:20:40|||||||||18
1633090920000|2021-10-01 12:22:00|1675|1674|1674|1672.5|1675|1674|1674|1672.5|455
1633090940000|2021-10-01 12:22:20|1674.5|1673|1674.5|1673.5|1674.5|1673.5|1674|1673|922
1633090950000|2021-10-01 12:22:30||1673||1673||1673||1673|0
1633090960000|2021-10-01 12:22:40||1673.5||1673.5||1673.5||1673.5|1
1633090970000|2021-10-01 12:22:50||1673||1673.5||1673.5||1673|0
1633090980000|2021-10-01 12:23:00|1675|1674|1675|1674|1675|1674|1675|1674|434
1633090990000|2021-10-01 12:23:10|1674.5|1673.5|1675|1673.5|1675|1673.5|1674.5|1673.5|131
1633091040000|2021-10-01 12:24:00|1674.5||1674.5||1674.5||1674.5||0
1633091070000|2021-10-01 12:24:30|1675|1674|1681|1679|1681.5|1679|1675|1673.5|18272
1633091080000|2021-10-01 12:24:40|1680|1679.5|1683.5|1682|1683.5|1682|1680|1679.5|3064
1633091090000|2021-10-01 12:24:50|1684.5|1682.5|1685.5|1684|1685.5|1684|1684.5|1682.5|328
1633091100000|2021-10-01 12:25:00|1685|1684.5|1685.5|1684.5|1685.5|1684.5|1685|1684.5|222
1633091110000|2021-10-01 12:25:10|1686||1685.5||1686||1685.5||0
1633091120000|2021-10-01 12:25:20|1686|1685|1689.5|1688|1689.5|1688|1686|1685|2105
1633091130000|2021-10-01 12:25:30|1689|1687.5|1689|1687.5|1689|1688|1689|1687.5|957
1633091140000|2021-10-01 12:25:40||1688||1687.5||1688.5||1687.5|105
1633091150000|2021-10-01 12:25:50||1688||1687.5||1688||1687.5|0
1633091160000|2021-10-01 12:26:00|1688.5|1687|1686.5|1684.5|1688.5|1687|1686.5|1684.5|2682
1633091180000|2021-10-01 12:26:20||1685||1685||1685||1685|0
1633091190000|2021-10-01 12:26:30|1686|1685.5|1685|1684|1686|1685.5|1685|1684|631
1633091200000|2021-10-01 12:26:40||1683.5||1683||1683.5||1683|18
1633091210000|2021-10-01 12:26:50||1683.5||1683.5||1683.5||1683.5|0
1633091330000|2021-10-01 12:28:50||1684||1683.5||1684||1683|242
1633091350000|2021-10-01 12:29:10|||||||||1000
1633091430000|2021-10-01 12:30:30|||||||||18
1633091440000|2021-10-01 12:30:40|||||||||3
1633091450000|2021-10-01 12:30:50|1685.5|1684|1686|1684.5|1686.5|1684.5|1685.5|1684|1898
1633091470000|2021-10-01 12:31:10|1686.5|1685|1686.5|1685|1686.5|1685|1686.5|1685|0
1633091480000|2021-10-01 12:31:20|1687||1686.5||1687||1686.5||0
1633091490000|2021-10-01 12:31:30||1685.5||1685||1685.5||1685|30
1633091520000|2021-10-01 12:32:00|1687|1685.5|1688|1686|1688|1686|1686.5|1685.5|1385
1633091530000|2021-10-01 12:32:10|1688.5|1686.5|1688.5|1687|1688.5|1687|1688.5|1686.5|0
1633091540000|2021-10-01 12:32:20|1688||1688||1688||1688||149
1633091560000|2021-10-01 12:32:40|1687.5|1686.5|1686|1684.5|1688|1686.5|1686|1684|3036
1633091690000|2021-10-01 12:34:50|1685.5|1684|1686.5|1685.5|1686.5|1685.5|1685.5|1684|1574
1633091760000|2021-10-01 12:36:00|1686|1685|1685|1683.5|1686|1685|1684.5|1683|2503
1633091780000|2021-10-01 12:36:20|1685.5|1684|1685.5|1684|1685.5|1684|1685.5|1684|0
1633091790000|2021-10-01 12:36:30|1685|1683.5|1683.5|1682.5|1685.5|1683.5|1683.5|1682.5|591
1633091800000|2021-10-01 12:36:40|1684||1684||1684||1684||0
1633091840000|2021-10-01 12:37:20|1683|1682|1683|1681.5|1683.5|1682.5|1683|1681.5|737
1633091900000|2021-10-01 12:38:20||1682.5||1682.5||1682.5||1682.5|14
1633091910000|2021-10-01 12:38:30|1682.5|1682|1681.5|1680.5|1682.5|1682|1681.5|1680.5|996
1633091940000|2021-10-01 12:39:00|1682|1681|1683|1682|1683.5|1683|1682|1681|2276
1633091950000|2021-10-01 12:39:10|1683.5|1681.5|1683|1682|1683.5|1682|1683|1681.5|0
1633091970000|2021-10-01 12:39:30|1682.5|1681.5|1681|1680|1682.5|1681.5|1681|1680|1104
1633091990000|2021-10-01 12:39:50|1680.5|1679.5|1680|1678.5|1680.5|1679.5|1680|1678|217
1633092000000|2021-10-01 12:40:00|1679.5|1678|1679.5|1678|1679.5|1678|1679.5|1677.5|0
1633092020000|2021-10-01 12:40:20|1680|1678.5|1682.5|1681|1683.5|1681.5|1680|1678|4949
1633092030000|2021-10-01 12:40:30|1682||1682||1682||1682||0
1633092060000|2021-10-01 12:41:00|1681.5|1680.5|1681.5|1680.5|1682|1680.5|1681.5|1680.5|146
1633092090000|2021-10-01 12:41:30|||||||||21
1633092110000|2021-10-01 12:41:50|1682|1681|1683.5|1682|1683.5|1682|1682|1680.5|2079
1633092120000|2021-10-01 12:42:00|1683|1681.5|1682.5|1680.5|1683|1681.5|1682.5|1680.5|89
1633092150000|2021-10-01 12:42:30|1681.5|1680|1682|1680|1682.5|1681|1681|1680|435
1633092180000|2021-10-01 12:43:00|1681.5||1681.5||1681.5||1681.5||0
1633092210000|2021-10-01 12:43:30||1680.5||1680||1680.5||1680|0
1633092260000|2021-10-01 12:44:20|1681|1680.5|1680|1679|1681.5|1680.5|1680|1679|1497
1633092270000|2021-10-01 12:44:30|1679.5|1678|1679.5|1677.5|1679.5|1678|1679|1677.5|750
1633092280000|2021-10-01 12:44:40|1679|1677|1678|1676|1679|1677|1678|1676|100
1633092290000|2021-10-01 12:44:50|1677.5||1677.5||1677.5||1677.5||0
1633092310000|2021-10-01 12:45:10|1677||1677||1677||1677||0
1633092330000|2021-10-01 12:45:30|||||||||19
1633092350000|2021-10-01 12:45:50|1676.5||1677||1677||1676.5||125
1633092360000|2021-10-01 12:46:00|1676.5||1676.5||1677||1676.5||287
1633092370000|2021-10-01 12:46:10|||||||||105
1633092380000|2021-10-01 12:46:20|1677|1675.5|1677.5|1676|1678|1676.5|1677|1675.5|1327
1633092400000|2021-10-01 12:46:40||1676.5||1676.5||1676.5||1676|0
1633092430000|2021-10-01 12:47:10|||||||||500
1633092450000|2021-10-01 12:47:30|||||||||14449
1633092460000|2021-10-01 12:47:40|1677||1677.5||1677.5||1677||217
1633092470000|2021-10-01 12:47:50|1677|1676|1677|1676|1677|1676|1677|1676|308
1633092490000|2021-10-01 12:48:10|1676.5|1675.5|1676|1674.5|1676.5|1675.5|1676|1674.5|372
1633092500000|2021-10-01 12:48:20|1676.5|1675|1676.5|1675|1676.5|1675.5|1676|1675|761
1633092530000|2021-10-01 12:48:50|1676||1676||1676||1676||168
1633092590000|2021-10-01 12:49:50|||||||||190
1633092610000|2021-10-01 12:50:10|1676.5|1675.5|1678|1676.5|1678|1676.5|1676.5|1675|1242
1633092620000|2021-10-01 12:50:20|1677.5||1677.5||1677.5||1677.5||0
1633092630000|2021-10-01 12:50:30|1677|1676|1677|1676|1677|1676|1677|1676|354
1633092660000|2021-10-01 12:51:00|1676.5|1675.5|1676|1674.5|1676.5|1675.5|1676|1674.5|401
1633092710000|2021-10-01 12:51:50|1675.5||1675.5||1675.5||1675.5||16
1633092770000|2021-10-01 12:52:50|1675|1675|1677|1676|1677.5|1676|1675|1675|1218
1633092790000|2021-10-01 12:53:10|1676.5|1675.5|1676|1675|1676.5|1675.5|1676|1675|893
1633092800000|2021-10-01 12:53:20|1675.5|1674.5|1675|1674|1675.5|1674.5|1675|1674|48
1633092810000|2021-10-01 12:53:30|1674.5|1673.5|1674.5|1673|1674.5|1673.5|1674.5|1673|0
1633092850000|2021-10-01 12:54:10||1673.5||1673.5||1673.5||1673.5|0
1633092860000|2021-10-01 12:54:20|1675|1674|1675.5|1674.5|1676|1674.5|1674.5|1673.5|1122
1633092870000|2021-10-01 12:54:30|1675|1674|1675|1674|1675|1674|1675|1674|2
1633092910000|2021-10-01 12:55:10|1675.5|1674.5|1676|1675|1676.5|1675.5|1675.5|1674|1373
1633092920000|2021-10-01 12:55:20|1675.5|1674.5|1676|1674.5|1676|1674.5|1675.5|1674.5|18256
1633092930000|2021-10-01 12:55:30|1675.5||1675.5||1675.5||1675.5||0
1633092960000|2021-10-01 12:56:00|1675||1675||1675||1675||0
1633092970000|2021-10-01 12:56:10|1674.5|1674|1674|1673|1675|1674|1674|1673|1357
1633092980000|2021-10-01 12:56:20|1673.5|1672.5|1673.5|1672|1673.5|1672.5|1673.5|1671.5|182
1633093020000|2021-10-01 12:57:00|||||||||150
1633093030000|2021-10-01 12:57:10||1672.5||1672||1672.5||1672|12
1633093070000|2021-10-01 12:57:50|1673||1673||1673||1673||48
1633093080000|2021-10-01 12:58:00|||||||||8
1633093100000|2021-10-01 12:58:20|1673.5|1672.5|1673.5|1672.5|1674|1673|1673.5|1672.5|731
1633093180000|2021-10-01 12:59:40|||||||||118
1633093210000|2021-10-01 13:00:10|1674|1673|1675|1674|1675|1674|1674|1672.5|1039
1633093220000|2021-10-01 13:00:20||1673.5||1673.5||1673.5||1673.5|3
1633093230000|2021-10-01 13:00:30||1674||1674||1674||1674|0
1633093240000|2021-10-01 13:00:40|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|84
1633093250000|2021-10-01 13:00:50|||||||||47
1633093260000|2021-10-01 13:01:00|1674|1673|1672|1671|1674|1673|1672|1670.5|2065
1633093280000|2021-10-01 13:01:20|1672.5|1671.5|1674|1672.5|1674|1673|1672.5|1671.5|878
1633093310000|2021-10-01 13:01:50|1673.5||1673.5||1673.5||1673||0
1633093340000|2021-10-01 13:02:20|1673|1672|1673|1671.5|1673|1672|1673|1671|5
1633093360000|2021-10-01 13:02:40||1672||1672||1672||1671.5|0
1633093380000|2021-10-01 13:03:00|1673.5|1672.5|1673.5|1672.5|1674|1673|1673.5|1672.5|622
1633093390000|2021-10-01 13:03:10|1673|1672|1673|1672|1673|1672|1673|1672|134
1633093410000|2021-10-01 13:03:30|||||||||29
1633093470000|2021-10-01 13:04:30|1672.5|1671.5|1672|1671|1672.5|1671.5|1672|1671|999
1633093500000|2021-10-01 13:05:00|1671.5||1671.5||1671.5||1671.5||0
1633093520000|2021-10-01 13:05:20|1672|1671.5|1671.5|1671|1672|1671.5|1671.5|1671|956
1633093530000|2021-10-01 13:05:30|||||||||173
1633093540000|2021-10-01 13:05:40|1672|1671.5|1673.5|1672|1673.5|1672.5|1672|1671.5|919
1633093560000|2021-10-01 13:06:00||1672.5||1673||1673||1672.5|78
1633093570000|2021-10-01 13:06:10|1672.5|1672.5|1673|1672|1673|1672.5|1672.5|1672|685
1633093630000|2021-10-01 13:07:10|1673.5|1672.5|1674|1673|1675|1673.5|1673.5|1672|2083
1633093650000|2021-10-01 13:07:30|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|167
1633093660000|2021-10-01 13:07:40|1675.5|1674|1675.5|1674|1675.5|1674.5|1675|1674|929
1633093670000|2021-10-01 13:07:50||1674.5||1674.5||1674.5||1674.5|0
1633093680000|2021-10-01 13:08:00||1674||1674||1674||1674|0
1633093690000|2021-10-01 13:08:10|1675|1673.5|1673.5|1672.5|1675.5|1673.5|1673.5|1672.5|3576
1633093710000|2021-10-01 13:08:30|1673|1672|1672|1670.5|1673|1672|1672|1670.5|223
1633093740000|2021-10-01 13:09:00|1671.5||1671.5||1671.5||1671.5||0
1633093760000|2021-10-01 13:09:20|1672|1671|1673.5|1672|1673.5|1672.5|1672|1670.5|776
1633093770000|2021-10-01 13:09:30|1674|1672.5|1674|1672.5|1674.5|1673|1674|1672|450
1633093780000|2021-10-01 13:09:40||1673||1673||1673||1673|0
1633093850000|2021-10-01 13:10:50|1674.5|1673.5|1675.5|1674|1675.5|1674.5|1674.5|1673.5|205
1633093860000|2021-10-01 13:11:00||1674.5||1674.5||1674.5||1674|406
1633093880000|2021-10-01 13:11:20|||||||||100
1633093890000|2021-10-01 13:11:30|||||||||74
1633093920000|2021-10-01 13:12:00|1676|1675|1676|1674.5|1676|1675|1676|1674.5|157
1633093950000|2021-10-01 13:12:30|1675.5|1675|1676|1675|1676|1675|1675.5|1674.5|0
1633094040000|2021-10-01 13:14:00|||||||||8966
1633094070000|2021-10-01 13:14:30|1675.5|1675.5|1676.5|1675.5|1676.5|1675.5|1675.5|1675|2284
1633094110000|2021-10-01 13:15:10||1676||1676||1676||1676|0
1633094120000|2021-10-01 13:15:20||1675.5||1675.5||1675.5||1675.5|4
1633094160000|2021-10-01 13:16:00|1676|1674.5|1676|1674.5|1676|1675.5|1675.5|1674.5|1775
1633094170000|2021-10-01 13:16:10||1675||1675||1675||1675|0
1633094180000|2021-10-01 13:16:20||1674.5||1674.5||1674.5||1674.5|0
1633094190000|2021-10-01 13:16:30||1675||1675||1675||1675|0
1633094240000|2021-10-01 13:17:20|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|551
1633094250000|2021-10-01 13:17:30|||||||||208
1633094300000|2021-10-01 13:18:20|1676|1675|1676|1674.5|1676|1675|1676|1674.5|789
1633094360000|2021-10-01 13:19:20|||||||||5
1633094400000|2021-10-01 13:20:00|1675.5||1675.5||1675.5||1675.5||0
1633094420000|2021-10-01 13:20:20||1675||1674.5||1675||1674.5|44
1633094480000|2021-10-01 13:21:20|||||||||109
1633094530000|2021-10-01 13:22:10|1675|1674|1673.5|1672|1675|1674|1673.5|1672|3062
1633094540000|2021-10-01 13:22:20|1673|1672.5|1673|1672.5|1673|1672.5|1673|1672.5|0
1633094550000|2021-10-01 13:22:30|||||||||3
1633094560000|2021-10-01 13:22:40||1672||1672||1672||1672|6
1633094590000|2021-10-01 13:23:10|1672.5||1672.5||1672.5||1672.5||0
1633094600000|2021-10-01 13:23:20|||||||||18
1633094610000|2021-10-01 13:23:30||1671.5||1671.5||1671.5||1671.5|4
1633094620000|2021-10-01 13:23:40|1673|1672|1673|1672|1673|1672|1673|1672|2382
1633094630000|2021-10-01 13:23:50||1672.5||1672.5||1672.5||1672.5|0
1633094680000|2021-10-01 13:24:40|1673.5|1673|1675|1673.5|1675|1673.5|1673.5|1673|643
1633094710000|2021-10-01 13:25:10|1674.5||1674.5||1674.5||1674.5||0
1633094740000|2021-10-01 13:25:40|||||||||2
1633094750000|2021-10-01 13:25:50|1674|1673|1674|1673|1674.5|1673|1673.5|1673|2122
1633094760000|2021-10-01 13:26:00|1673.5||1673.5||1673.5||1673.5||178
1633094770000|2021-10-01 13:26:10|||||||||27
1633094810000|2021-10-01 13:26:50|||||||||439
1633094840000|2021-10-01 13:27:20|1674|1673.5|1674|1673|1674|1673.5|1673.5|1673|4166
1633094870000|2021-10-01 13:27:50||1673.5||1673.5||1673.5||1673.5|0
1633094880000|2021-10-01 13:28:00|1674.5|1674|1674.5|1674|1674.5|1674|1674.5|1674|1177
1633094900000|2021-10-01 13:28:20|1674|1673.5|1674|1673|1674|1673.5|1674|1673|1911
1633094920000|2021-10-01 13:28:40|1673.5||1673.5||1673.5||1673.5||0
1633094970000|2021-10-01 13:29:30|1674|1673.5|1674.5|1673.5|1674.5|1674|1674|1673.5|1319
1633094980000|2021-10-01 13:29:40|||||||||8
1633094990000|2021-10-01 13:29:50||1674||1673.5||1674||1673.5|312
1633095000000|2021-10-01 13:30:00|||||||||250
1633095010000|2021-10-01 13:30:10|1674|1673|1673|1672|1674|1673|1673|1672|1789
1633095060000|2021-10-01 13:31:00|1672.5|1671.5|1672.5|1671|1672.5|1671.5|1672|1671|629
1633095070000|2021-10-01 13:31:10|1672|1671.5|1671|1670|1672.5|1671.5|1671|1670|1368
1633095080000|2021-10-01 13:31:20||1670.5||1670||1670.5||1670|325
1633095100000|2021-10-01 13:31:40|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669|179
1633095140000|2021-10-01 13:32:20||1670||1669.5||1670||1669.5|1314
1633095150000|2021-10-01 13:32:30|||||||||1
1633095160000|2021-10-01 13:32:40|1671|1670|1671.5|1670.5|1672|1670.5|1671|1670|982
1633095180000|2021-10-01 13:33:00|1671||1671.5||1671.5||1671||0
1633095190000|2021-10-01 13:33:10|1671|1671|1672.5|1671.5|1672.5|1671.5|1671|1670.5|2359
1633095220000|2021-10-01 13:33:40|1672|1671|1672|1670.5|1672|1671|1672|1670.5|453
1633095230000|2021-10-01 13:33:50|1671.5|1670|1670.5|1669|1671.5|1670|1670.5|1669|1170
1633095240000|2021-10-01 13:34:00|1670|1668.5|1670|1668.5|1670|1668.5|1669|1667.5|346
1633095250000|2021-10-01 13:34:10|1670.5|1669|1670.5|1669|1670.5|1669.5|1670.5|1669|484
1633095260000|2021-10-01 13:34:20|1671|1669.5|1672|1671|1672|1671|1670.5|1669.5|1550
1633095350000|2021-10-01 13:35:50|1671.5|1670.5|1671.5|1670|1671.5|1671|1671|1670|1442
1633095360000|2021-10-01 13:36:00|1670.5|1670.5|1670.5|1670|1670.5|1670.5|1670.5|1670|16
1633095370000|2021-10-01 13:36:10|1671|1670.5|1672|1670.5|1672|1670.5|1671|1670.5|387
1633095400000|2021-10-01 13:36:40|1672.5|1671|1672|1671|1672.5|1671.5|1672|1671|1152
1633095420000|2021-10-01 13:37:00|||||||||118
1633095430000|2021-10-01 13:37:10|||||||||7
1633095460000|2021-10-01 13:37:40|1672.5|1671.5|1672|1671.5|1673|1672|1672|1671.5|376
1633095470000|2021-10-01 13:37:50|1673|1672.5|1673.5|1672.5|1673.5|1672.5|1673|1672|903
1633095480000|2021-10-01 13:38:00|1673|1671.5|1673|1672|1673|1672.5|1673|1671.5|15
1633095530000|2021-10-01 13:38:50|1673.5|1672.5|1673|1672|1674|1673|1673|1672|2433
1633095550000|2021-10-01 13:39:10|1672.5|1671.5|1672|1670.5|1673.5|1671.5|1671.5|1670.5|3454
1633095560000|2021-10-01 13:39:20|||||||||15
1633095570000|2021-10-01 13:39:30|1671.5|1670|1671|1670|1671.5|1670|1671|1670|81
1633095580000|2021-10-01 13:39:40|1670.5|1669.5|1670|1669|1670.5|1669.5|1669|1668|844
1633095590000|2021-10-01 13:39:50|1670.5|1669.5|1670.5|1669.5|1671|1669.5|1670.5|1669.5|425
1633095610000|2021-10-01 13:40:10|1670|1670|1670.5|1669.5|1670.5|1670|1670|1669.5|736
1633095620000|2021-10-01 13:40:20|1670|1668.5|1669.5|1668|1670|1668.5|1669|1667.5|1445
1633095630000|2021-10-01 13:40:30|1669|1668.5|1668.5|1668|1669|1668.5|1668.5|1666.5|548
1633095640000|2021-10-01 13:40:40|1669||1669.5||1669.5||1669||129
1633095650000|2021-10-01 13:40:50|1669|1667.5|1668.5|1666.5|1669|1667.5|1668|1666.5|197
1633095660000|2021-10-01 13:41:00|1668|1667|1667.5|1666.5|1668.5|1667|1667.5|1666.5|159
1633095680000|2021-10-01 13:41:20|1667|1666|1666|1664|1667.5|1666|1666|1664|372
1633095690000|2021-10-01 13:41:30||1664.5||1664.5||1664.5||1664|0
1633095700000|2021-10-01 13:41:40|1665.5|1664|1665.5|1664|1665.5|1664|1665.5|1664|0
1633095710000|2021-10-01 13:41:50|1665|1664.5|1667.5|1666|1667.5|1666|1665|1664|2158
1633095720000|2021-10-01 13:42:00|1667||1667.5||1667.5||1666.5||194
1633095740000|2021-10-01 13:42:20|1667|1666.5|1667.5|1666|1667.5|1666.5|1667|1666|5
1633095750000|2021-10-01 13:42:30|||||||||43
1633095770000|2021-10-01 13:42:50|1668|1666.5|1668.5|1666.5|1668.5|1666.5|1668|1666.5|614
1633095850000|2021-10-01 13:44:10|1668|1667|1668|1666.5|1668|1667.5|1668|1666.5|64
1633095860000|2021-10-01 13:44:20|1667.5||1667.5||1667.5||1667.5||3
1633095870000|2021-10-01 13:44:30|1667|1666|1666|1665|1667|1666|1666|1664.5|2709
1633095920000|2021-10-01 13:45:20|1665.5|1664.5|1666|1665|1666|1665|1665.5|1664.5|539
1633095930000|2021-10-01 13:45:30|||||||||200
1633095950000|2021-10-01 13:45:50|1665.5|1664|1666|1665|1666|1665|1665|1664|2256
1633095960000|2021-10-01 13:46:00|||||||||244
1633095980000|2021-10-01 13:46:20|1665.5|1664.5|1665.5|1664|1665.5|1664.5|1665|1663.5|275
1633096010000|2021-10-01 13:46:50||1664.5||1664.5||1664.5||1664.5|0
1633096030000|2021-10-01 13:47:10|1666|1665|1667|1665.5|1667.5|1666.5|1666|1664.5|2226
1633096040000|2021-10-01 13:47:20|1667.5|1666|1667.5|1666|1667.5|1666|1667.5|1665.5|0
1633096090000|2021-10-01 13:48:10|1668|1666.5|1669|1668|1669|1668|1668|1666.5|1503
1633096110000|2021-10-01 13:48:30|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|394
1633096120000|2021-10-01 13:48:40|1670|1669|1670.5|1669|1670.5|1669.5|1670|1668.5|680
1633096130000|2021-10-01 13:48:50|||||||||6
1633096140000|2021-10-01 13:49:00||1669.5||1669.5||1669.5||1669.5|0
1633096160000|2021-10-01 13:49:20|1670|1669|1669.5|1669|1670.5|1669|1669|1668|1978
1633096170000|2021-10-01 13:49:30|1670|1669.5|1670.5|1669|1670.5|1669.5|1670|1669|592
1633096180000|2021-10-01 13:49:40|1670||1670||1670||1670||525
1633096190000|2021-10-01 13:49:50|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1667.5|535
1633096200000|2021-10-01 13:50:00|1669|1668|1669|1668|1669.5|1668|1669|1668|123
1633096210000|2021-10-01 13:50:10|1669.5||1669||1669.5||1669||0
1633096220000|2021-10-01 13:50:20|||||||||5
1633096230000|2021-10-01 13:50:30|||||||||50
1633096260000|2021-10-01 13:51:00|1668.5|1667|1667.5|1666|1668.5|1667|1667.5|1666|998
1633096270000|2021-10-01 13:51:10||1666.5||1666||1666.5||1666|366
1633096290000|2021-10-01 13:51:30|1668|1666.5|1669|1667|1669|1668|1668|1666.5|1209
1633096310000|2021-10-01 13:51:50|||||||||30
1633096320000|2021-10-01 13:52:00|1668.5|1667.5|1668.5|1667|1668.5|1667.5|1667.5|1667|3596
1633096340000|2021-10-01 13:52:20|1668|1666.5|1667|1666|1668|1667|1667|1666|1038
1633096350000|2021-10-01 13:52:30|1667.5|1666.5|1668.5|1667.5|1668.5|1668|1667.5|1666.5|1206
1633096370000|2021-10-01 13:52:50||1667||1667.5||1667.5||1667|0
1633096380000|2021-10-01 13:53:00|1669|1668|1669|1668|1669|1668|1669|1668|126
1633096400000|2021-10-01 13:53:20|1668.5|1667|1668|1667|1668.5|1667.5|1668|1667|650
1633096410000|2021-10-01 13:53:30|1667.5|1666.5|1667.5|1666.5|1667.5|1667|1667.5|1666|433
1633096430000|2021-10-01 13:53:50|1667|1666|1667|1666|1667|1666|1667|1666|582
1633096450000|2021-10-01 13:54:10|1666.5|1665.5|1665.5|1664.5|1667|1665.5|1665.5|1664.5|286
1633096460000|2021-10-01 13:54:20|||||||||35
1633096480000|2021-10-01 13:54:40|1666|1665|1666.5|1665.5|1666.5|1666|1665.5|1665|1388
1633096490000|2021-10-01 13:54:50|1667|1666.5|1667|1666|1667.5|1666.5|1667|1665.5|625
1633096520000|2021-10-01 13:55:20|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|13
1633096550000|2021-10-01 13:55:50|1667||1667.5||1667.5||1667||657
1633096590000|2021-10-01 13:56:30|1667||1667.5||1667.5||1667||3337
1633096610000|2021-10-01 13:56:50|1668|1667|1668|1667|1668.5|1667|1668|1667|1424
1633096630000|2021-10-01 13:57:10|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|1204
1633096670000|2021-10-01 13:57:50|||||||||6
1633096700000|2021-10-01 13:58:20|1667|1667|1669.5|1668.5|1669.5|1668.5|1667|1666|2857
1633096710000|2021-10-01 13:58:30|1670|1669|1670.5|1669.5|1670.5|1669.5|1670|1668.5|406
1633096720000|2021-10-01 13:58:40|1670|1668.5|1670|1668.5|1670|1668.5|1670|1668.5|43
1633096800000|2021-10-01 14:00:00|||||||||73
1633096820000|2021-10-01 14:00:20|1669.5|1668|1670.5|1669|1670.5|1669.5|1669|1668|5690
1633096830000|2021-10-01 14:00:30||1669.5||1669.5||1669.5||1669|0
1633096840000|2021-10-01 14:00:40|1670|1669|1669|1667.5|1670|1669|1668|1667.5|1637
1633096850000|2021-10-01 14:00:50|1669.5|1668|1669|1667.5|1669.5|1668|1669|1667.5|0
1633096860000|2021-10-01 14:01:00|1669.5|1668|1669|1667.5|1669.5|1668|1669|1667.5|0
1633096870000|2021-10-01 14:01:10|1669.5|1668|1669.5|1668|1669.5|1668|1669|1668|0
1633096910000|2021-10-01 14:01:50||1668.5||1668||1668.5||1668|107
1633096920000|2021-10-01 14:02:00||1668.5||1668.5||1668.5||1668.5|0
1633096930000|2021-10-01 14:02:10|1670|1669|1671.5|1670|1671.5|1670|1670|1668.5|1170
1633096950000|2021-10-01 14:02:30|1671|1669.5|1670|1669|1671|1669.5|1669.5|1668|717
1633096960000|2021-10-01 14:02:40|1670.5||1670.5||1670.5||1670.5||0
1633096980000|2021-10-01 14:03:00|1670|1668|1670|1669|1670|1669|1669.5|1668|931
1633097000000|2021-10-01 14:03:20|||||||||302
1633097030000|2021-10-01 14:03:50|||||||||2
1633097040000|2021-10-01 14:04:00|1669.5|1668.5|1670|1669|1670|1669|1669.5|1668.5|1753
1633097060000|2021-10-01 14:04:20|1669.5|1668|1668.5|1667.5|1669.5|1668|1668.5|1667.5|228
1633097080000|2021-10-01 14:04:40|1668||1668||1668||1668||7
1633097090000|2021-10-01 14:04:50||1667||1667||1667.5||1667|1226
1633097110000|2021-10-01 14:05:10|1667.5|1666.5|1666|1665|1667.5|1666.5|1666|1665|1005
1633097120000|2021-10-01 14:05:20|1666.5|1665.5|1666.5|1665|1666.5|1665.5|1666.5|1665|223
1633097130000|2021-10-01 14:05:30||1665.5||1665.5||1665.5||1665.5|0
1633097170000|2021-10-01 14:06:10|||||||||100
1633097180000|2021-10-01 14:06:20|1667|1666|1666.5|1666|1667|1666.5|1666.5|1665.5|1595
1633097210000|2021-10-01 14:06:50|1667|1666.5|1667|1666.5|1667|1666.5|1667|1666.5|19
1633097220000|2021-10-01 14:07:00||1666||1666||1666||1666|5
1633097240000|2021-10-01 14:07:20|1667.5|1666.5|1667.5|1666.5|1667.5|1667|1667.5|1666.5|1019
1633097250000|2021-10-01 14:07:30|1667||1667.5||1667.5||1667||69
1633097280000|2021-10-01 14:08:00|1668|1667|1668|1667.5|1668|1667.5|1668|1666.5|620
1633097300000|2021-10-01 14:08:20|1669|1668|1669|1668|1669|1668|1669|1667.5|174
1633097320000|2021-10-01 14:08:40|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|123
1633097340000|2021-10-01 14:09:00|1669|1667.5|1668|1667|1669|1667.5|1667.5|1666.5|4032
1633097400000|2021-10-01 14:10:00|1667.5||1667.5||1667.5||1667.5||0
1633097410000|2021-10-01 14:10:10|1667|1666.5|1667.5|1667|1667.5|1667|1667|1666.5|859
1633097420000|2021-10-01 14:10:20|||||||||50
1633097460000|2021-10-01 14:11:00|||||||||27
1633097500000|2021-10-01 14:11:40|1668|1667.5|1669.5|1668.5|1669.5|1668.5|1668|1667|2278
1633097530000|2021-10-01 14:12:10|1669|1668|1669|1668|1669|1668|1669|1668|377
1633097540000|2021-10-01 14:12:20|1669.5||1669.5||1669.5||1669.5||0
1633097550000|2021-10-01 14:12:30|1669||1669||1669||1669||0
1633097570000|2021-10-01 14:12:50|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|70
1633097580000|2021-10-01 14:13:00|1670|1669|1671|1670|1671.5|1670|1670|1668.5|1434
1633097610000|2021-10-01 14:13:30||1670.5||1670.5||1670.5||1670.5|170
1633097620000|2021-10-01 14:13:40|1671.5|1670|1671.5|1670.5|1671.5|1670.5|1671.5|1670|553
1633097660000|2021-10-01 14:14:20|1672|1671|1672.5|1671|1672.5|1671.5|1672|1670.5|1335
1633097670000|2021-10-01 14:14:30|1672|1670|1670|1668.5|1672|1670.5|1670|1668.5|2493
1633097700000|2021-10-01 14:15:00|1669.5|1668|1669|1668.5|1669.5|1668.5|1669|1667.5|9553
1633097720000|2021-10-01 14:15:20|1668.5|1668|1669|1667.5|1669|1668|1668|1667|1897
1633097750000|2021-10-01 14:15:50|1668.5|1667|1667|1666|1668.5|1667.5|1667|1666|1058
1633097760000|2021-10-01 14:16:00|1667.5|1666.5|1667.5|1666.5|1668|1667|1667.5|1666.5|630
1633097770000|2021-10-01 14:16:10|1668|1667|1669|1668|1669|1668|1668|1667|989
1633097780000|2021-10-01 14:16:20|1669.5|1668.5|1670|1668.5|1670|1669|1669.5|1668|432
1633097790000|2021-10-01 14:16:30|1669.5||1670||1670||1669.5||0
1633097810000|2021-10-01 14:16:50|1669.5|1668|1668.5|1667|1670|1668|1668|1667|1957
1633097820000|2021-10-01 14:17:00|1668||1668||1668.5||1668||0
1633097870000|2021-10-01 14:17:50|1667.5|1666|1667.5|1666|1667.5|1667|1667|1665.5|1058
1633097900000|2021-10-01 14:18:20|1667||1667||1667||1667||0
1633097920000|2021-10-01 14:18:40|1666.5|1665.5|1666|1665.5|1667|1666|1666|1665|878
1633097930000|2021-10-01 14:18:50|1666.5||1666.5||1666.5||1666.5||0
1633097940000|2021-10-01 14:19:00|||||||||1
1633097960000|2021-10-01 14:19:20|1667|1666|1667|1666|1667|1666.5|1667|1665.5|1262
1633097970000|2021-10-01 14:19:30|1667.5||1667.5||1667.5||1667.5||0
1633098000000|2021-10-01 14:20:00|1667|1665.5|1667|1665.5|1667|1665.5|1666.5|1665.5|1319
1633098010000|2021-10-01 14:20:10|1666.5||1667||1667||1666.5||0
1633098020000|2021-10-01 14:20:20|1667.5|1666|1667.5|1666|1667.5|1666.5|1667.5|1666|693
1633098030000|2021-10-01 14:20:30|1667|1666.5|1667|1666|1667|1666.5|1667|1666|2991
1633098040000|2021-10-01 14:20:40|1666.5|1665.5|1665.5|1664|1666.5|1665.5|1665.5|1663.5|1165
1633098080000|2021-10-01 14:21:20|||||||||1
1633098110000|2021-10-01 14:21:50|1665|1663|1664|1663|1665|1663|1664|1663|5
1633098120000|2021-10-01 14:22:00|1664.5|1663.5|1664.5|1663.5|1664.5|1664|1664.5|1663|725
1633098130000|2021-10-01 14:22:10||1663||1663.5||1663.5||1663|0
1633098180000|2021-10-01 14:23:00|1664||1664.5||1664.5||1664||438
1633098190000|2021-10-01 14:23:10|1664|1663|1664|1663|1664.5|1663|1664|1663|664
1633098220000|2021-10-01 14:23:40|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|201
1633098240000|2021-10-01 14:24:00|1664||1664.5||1664.5||1664||463
1633098260000|2021-10-01 14:24:20|||||||||30
1633098270000|2021-10-01 14:24:30|1664||1664.5||1664.5||1664||870
1633098280000|2021-10-01 14:24:40|1665|1664|1665.5|1664.5|1665.5|1664.5|1665|1664|687
1633098320000|2021-10-01 14:25:20|1666|1665|1666.5|1665.5|1666.5|1665.5|1666|1664.5|239
1633098340000|2021-10-01 14:25:40|1667|1666|1667.5|1666|1667.5|1666|1667|1665.5|16
1633098380000|2021-10-01 14:26:20|1667||1667||1667||1667||0
1633098390000|2021-10-01 14:26:30|1667.5|1666.5|1668|1666.5|1668|1667|1667.5|1666.5|637
1633098400000|2021-10-01 14:26:40||1667||1667||1667||1667|0
1633098410000|2021-10-01 14:26:50|1668.5|1667.5|1669|1667.5|1669|1668|1668.5|1667.5|490
1633098420000|2021-10-01 14:27:00|||||||||150
1633098430000|2021-10-01 14:27:10|1668.5|1667|1668|1667|1668.5|1667|1667.5|1667|2001
1633098440000|2021-10-01 14:27:20|||||||||209
1633098460000|2021-10-01 14:27:40|1667.5|1666.5|1668|1667|1668|1667|1667.5|1666.5|387
1633098500000|2021-10-01 14:28:20|1667.5|1667.5|1669.5|1668.5|1669.5|1669|1667.5|1666.5|4337
1633098520000|2021-10-01 14:28:40|1670.5|1669|1670.5|1669.5|1670.5|1669.5|1670.5|1669|556
1633098540000|2021-10-01 14:29:00|1670|1669|1668|1666.5|1670|1669|1667.5|1666|2434
1633098580000|2021-10-01 14:29:40||1667||1667||1667||1667|0
1633098600000|2021-10-01 14:30:00|1667.5||1668||1668||1667.5||298
1633098610000|2021-10-01 14:30:10|1668.5|1667.5|1667|1666.5|1669|1668|1667|1666|4645
1633098630000|2021-10-01 14:30:30|1666.5|1666|1666|1664.5|1667|1666.5|1665.5|1664.5|869
1633098640000|2021-10-01 14:30:40|1665.5|1664|1665|1664|1665.5|1664.5|1665|1663.5|321
1633098650000|2021-10-01 14:30:50||1664.5||1664||1664.5||1664|2
1633098670000|2021-10-01 14:31:10||1664.5||1664||1664.5||1664|1250
1633098680000|2021-10-01 14:31:20||1664.5||1664.5||1664.5||1664.5|0
1633098690000|2021-10-01 14:31:30|||||||||2006
1633098700000|2021-10-01 14:31:40|1665.5|1665|1666|1665|1666|1665|1665|1664.5|1301
1633098720000|2021-10-01 14:32:00|||||||||2
1633098740000|2021-10-01 14:32:20|1665.5||1665.5||1665.5||1665.5||0
1633098750000|2021-10-01 14:32:30|1666|1665.5|1666.5|1665.5|1667|1665.5|1665.5|1665|1580
1633098770000|2021-10-01 14:32:50|1666||1666.5||1666.5||1666||560
1633098800000|2021-10-01 14:33:20|1666|1665|1662|1661.5|1666|1665|1662|1661|2996
1633098810000|2021-10-01 14:33:30|1661.5|1661|1662|1661|1662|1661.5|1661.5|1660.5|772
1633098820000|2021-10-01 14:33:40|1661.5|1660.5|1661.5|1661|1662|1661|1661.5|1660.5|389
1633098830000|2021-10-01 14:33:50||1660.5||1660.5||1660.5||1660.5|0
1633098850000|2021-10-01 14:34:10|1661|1660|1660.5|1660|1661|1660.5|1660.5|1659.5|1729
1633098860000|2021-10-01 14:34:20|1661|1660.5|1661.5|1660|1662|1661|1661|1660|885
1633098890000|2021-10-01 14:34:50|1661|1660.5|1660.5|1659|1661|1660.5|1660|1658.5|1056
1633098900000|2021-10-01 14:35:00|1660|1658.5|1659.5|1658|1660.5|1658.5|1659|1657.5|684
1633098910000|2021-10-01 14:35:10||1658.5||1658.5||1658.5||1658.5|0
1633098920000|2021-10-01 14:35:20|1660|1659|1659.5|1659|1660.5|1659.5|1659.5|1659|978
1633098930000|2021-10-01 14:35:30|1659|1658.5|1658.5|1657.5|1659|1658.5|1658.5|1657|971
1633098940000|2021-10-01 14:35:40|1658|1657|1658|1657|1658|1657|1657.5|1656|488
1633098950000|2021-10-01 14:35:50|1657.5||1657.5||1657.5||1657.5||446
1633098960000|2021-10-01 14:36:00|1656.5|1656.5|1656.5|1655|1657|1656.5|1656.5|1655|894
1633098970000|2021-10-01 14:36:10|1657|1655.5|1657.5|1656.5|1657.5|1656.5|1657|1655.5|1163
1633098980000|2021-10-01 14:36:20|1657|1656|1656.5|1655|1657.5|1656|1656.5|1655|247
1633099020000|2021-10-01 14:37:00|1656|1654.5|1654.5|1653|1656|1655|1654.5|1652.5|795
1633099030000|2021-10-01 14:37:10|1654|1652.5|1654|1652.5|1654|1652.5|1654|1652.5|0
1633099060000|2021-10-01 14:37:40|1653.5|1653|1655|1654|1655|1654.5|1653.5|1652.5|2043
1633099070000|2021-10-01 14:37:50|1656.5|1654.5|1654.5|1654|1656.5|1655|1654.5|1654|1218
1633099080000|2021-10-01 14:38:00|1654|1653.5|1654.5|1653.5|1654.5|1654|1654|1653.5|526
1633099090000|2021-10-01 14:38:10|1654|1653|1654|1653|1654|1653.5|1653.5|1653|549
1633099110000|2021-10-01 14:38:30|||||||||60
1633099120000|2021-10-01 14:38:40|1653.5||1653.5||1654||1653.5||454
1633099130000|2021-10-01 14:38:50|1653|1652|1653|1652|1653.5|1652.5|1653|1652|351
1633099140000|2021-10-01 14:39:00|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|0
1633099160000|2021-10-01 14:39:20|1653|1652|1653.5|1652.5|1653.5|1652.5|1653|1652|1316
1633099170000|2021-10-01 14:39:30|1654|1653|1654.5|1653.5|1654.5|1653.5|1654|1652.5|874
1633099190000|2021-10-01 14:39:50|1655|1654|1655.5|1654|1655.5|1654|1655|1654|229
1633099260000|2021-10-01 14:41:00|1655||1655.5||1655.5||1655||3
1633099290000|2021-10-01 14:41:30|1655|1654.5|1655.5|1654.5|1655.5|1654.5|1655|1654.5|0
1633099300000|2021-10-01 14:41:40|||||||||17
1633099330000|2021-10-01 14:42:10|1656|1655|1655.5|1654.5|1656|1655|1655.5|1654.5|889
1633099400000|2021-10-01 14:43:20|1654.5|1654|1653.5|1652.5|1655|1654|1653.5|1652|2233
1633099460000|2021-10-01 14:44:20|1654|1653|1654|1653|1654|1653|1654|1653|797
1633099470000|2021-10-01 14:44:30|||||||||564
1633099520000|2021-10-01 14:45:20|1653.5|1652.5|1652.5|1651.5|1654|1653|1652.5|1651.5|1518
1633099540000|2021-10-01 14:45:40|1652|1651|1652|1651|1652|1651|1651.5|1651|1158
1633099550000|2021-10-01 14:45:50|1651.5||1652||1652||1651.5||48
1633099560000|2021-10-01 14:46:00|1651.5||1651.5||1651.5||1651.5||6
1633099570000|2021-10-01 14:46:10|1651|1650.5|1651|1650|1651|1650.5|1651|1650|6
1633099580000|2021-10-01 14:46:20|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|1651|1650.5|0
1633099600000|2021-10-01 14:46:40|1651|1650|1651|1650|1651|1650|1651|1650|3
1633099640000|2021-10-01 14:47:20|1651.5|1650.5|1652.5|1652|1652.5|1652|1651.5|1650|2291
1633099650000|2021-10-01 14:47:30|1653||1653||1653||1653||603
1633099670000|2021-10-01 14:47:50|1652.5|1651.5|1651.5|1650|1653|1651.5|1651|1650|2347
1633099680000|2021-10-01 14:48:00|||||||||65
1633099690000|2021-10-01 14:48:10|||||||||120
1633099700000|2021-10-01 14:48:20|1651|1649.5|1651|1650|1651|1650|1650.5|1649|108
1633099710000|2021-10-01 14:48:30|1651.5|1650.5|1652.5|1651.5|1653|1651.5|1651.5|1650.5|789
1633099720000|2021-10-01 14:48:40||1652||1652||1652||1652|0
1633099750000|2021-10-01 14:49:10|1653|1652.5|1653|1652.5|1653|1652.5|1653|1652|317
1633099760000|2021-10-01 14:49:20||1652||1652||1652||1652|25
1633099770000|2021-10-01 14:49:30|1652.5||1653||1653||1652.5||0
1633099800000|2021-10-01 14:50:00|||||||||6
1633099820000|2021-10-01 14:50:20|||||||||3
1633099850000|2021-10-01 14:50:50||1652.5||1652.5||1652.5||1652.5|0
1633099870000|2021-10-01 14:51:10|1652.5|1652|1652|1651|1652.5|1652|1652|1651|1957
1633099900000|2021-10-01 14:51:40|1651.5||1651.5||1652||1651.5||18
1633099910000|2021-10-01 14:51:50|1651|1650.5|1651.5|1651|1652|1651.5|1651|1650|1038
1633099920000|2021-10-01 14:52:00|1651|1650.5|1651|1650|1651|1650.5|1651|1650|662
1633099930000|2021-10-01 14:52:10|1650.5|1649.5|1650.5|1649.5|1651|1650|1650.5|1649.5|573
1633099940000|2021-10-01 14:52:20|1650|1649|1650.5|1649.5|1650.5|1649.5|1650|1649|326
1633099970000|2021-10-01 14:52:50||1650||1649.5||1650||1649.5|2240
1633099980000|2021-10-01 14:53:00|1651|1650|1650.5|1649.5|1651|1650|1650.5|1649.5|856
1633100030000|2021-10-01 14:53:50|||||||||114
1633100080000|2021-10-01 14:54:40|1650|1649|1650|1649|1650.5|1649.5|1649.5|1648|5103
1633100120000|2021-10-01 14:55:20|1650.5|1649.5|1650.5|1649.5|1650.5|1650|1650|1649.5|1750
1633100130000|2021-10-01 14:55:30|||||||||2
1633100180000|2021-10-01 14:56:20|1651|1650|1651|1650|1651|1650.5|1651|1649.5|1499
1633100190000|2021-10-01 14:56:30|1650.5|1649.5|1651|1649.5|1651|1650|1650.5|1649.5|133
1633100210000|2021-10-01 14:56:50|1650.5|1649|1649.5|1649|1650.5|1649|1649.5|1649|4136
1633100220000|2021-10-01 14:57:00|1650|1649.5|1649.5|1649|1650|1649.5|1649.5|1649|1676
1633100240000|2021-10-01 14:57:20|1650|1649.5|1651.5|1650.5|1652|1651|1650|1649.5|1180
1633100250000|2021-10-01 14:57:30|1652|1651|1653|1651.5|1653|1651.5|1652|1651|25
1633100420000|2021-10-01 15:00:20|||||||||47
1633100430000|2021-10-01 15:00:30|1653.5|1652|1654.5|1653.5|1654.5|1653.5|1653.5|1652|1840
1633100440000|2021-10-01 15:00:40|1655||1655||1655||1655||482
1633100450000|2021-10-01 15:00:50|1655.5|1654|1656|1654.5|1656|1654.5|1655.5|1654|1104
1633100470000|2021-10-01 15:01:10|1656.5|1655|1657|1655.5|1657.5|1655.5|1656.5|1655|525
1633100520000|2021-10-01 15:02:00|1657.5|1656|1657|1655.5|1657.5|1656.5|1656.5|1655.5|698
1633100530000|2021-10-01 15:02:10|||||||||73
1633100550000|2021-10-01 15:02:30|1657.5|1656|1657.5|1656|1657.5|1656.5|1657|1656|885
1633100560000|2021-10-01 15:02:40||1656.5||1656.5||1656.5||1656.5|0
1633100590000|2021-10-01 15:03:10|1658|1657|1658.5|1657|1658.5|1657|1658|1656.5|1115
1633100600000|2021-10-01 15:03:20|1658|1656.5|1657|1656|1658|1656.5|1656.5|1655.5|3367
1633100610000|2021-10-01 15:03:30|1656.5|1655.5|1656|1654|1656.5|1655.5|1655|1653.5|2388
1633100620000|2021-10-01 15:03:40|1655.5||1655.5||1655.5||1655.5||0
1633100630000|2021-10-01 15:03:50|1655||1655||1655||1654.5||811
1633100670000|2021-10-01 15:04:30|1654.5|1653.5|1654.5|1653.5|1654.5|1654|1654.5|1653.5|694
1633100690000|2021-10-01 15:04:50||1654||1653.5||1654||1653.5|125
1633100710000|2021-10-01 15:05:10|||||||||2100
1633100720000|2021-10-01 15:05:20|1654|1653|1653|1651.5|1654.5|1653|1653|1651.5|1386
1633100740000|2021-10-01 15:05:40|1652.5||1652.5||1652.5||1652.5||0
1633100760000|2021-10-01 15:06:00|1652||1652||1652.5||1652||855
1633100770000|2021-10-01 15:06:10||1651||1651||1651||1651|433
1633100780000|2021-10-01 15:06:20|1651.5|1650.5|1651|1650|1651.5|1650.5|1651|1649.5|918
1633100790000|2021-10-01 15:06:30|1650.5|1649.5|1650.5|1649.5|1651|1649.5|1650.5|1649.5|309
1633100810000|2021-10-01 15:06:50|||||||||565
1633100850000|2021-10-01 15:07:30|||||||||377
1633100860000|2021-10-01 15:07:40|1650|1650|1649.5|1649|1650.5|1650|1649|1647.5|6755
1633100870000|2021-10-01 15:07:50|1650|1648.5|1650.5|1649.5|1650.5|1649.5|1649.5|1648|1664
1633100940000|2021-10-01 15:09:00|1651|1650|1651|1650|1651|1650.5|1651|1650|1634
1633100980000|2021-10-01 15:09:40|1652|1650.5|1653|1651.5|1653|1651.5|1651|1650.5|2002
1633100990000|2021-10-01 15:09:50|1652.5||1653||1653||1652.5||0
1633101010000|2021-10-01 15:10:10|1652.5||1652.5||1653||1652.5||0
1633101020000|2021-10-01 15:10:20|1652|1651|1652|1650.5|1652|1651|1651.5|1650.5|793
1633101030000|2021-10-01 15:10:30|1651.5|1650|1651|1650.5|1651.5|1650.5|1651|1650|948
1633101100000|2021-10-01 15:11:40|||||||||611
1633101110000|2021-10-01 15:11:50|1651.5||1651.5||1651.5||1651.5||1015
1633101130000|2021-10-01 15:12:10|1651||1651||1651||1651||0
1633101150000|2021-10-01 15:12:30|1650.5|1650|1650.5|1650|1650.5|1650|1650.5|1649.5|1252
1633101170000|2021-10-01 15:12:50|1651||1651||1651||1651||1070
1633101180000|2021-10-01 15:13:00|1650.5||1651||1651||1650.5||716
1633101190000|2021-10-01 15:13:10|||||||||250
1633101220000|2021-10-01 15:13:40|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|351
1633101240000|2021-10-01 15:14:00|1652|1651|1653|1652.5|1654|1652.5|1652|1651|1664
1633101250000|2021-10-01 15:14:10|1653.5||1653.5||1653.5||1653.5||211
1633101280000|2021-10-01 15:14:40|1654|1653|1654|1653|1654|1653|1654|1652.5|863
1633101300000|2021-10-01 15:15:00|1654|1652.5|1655|1653.5|1655|1653.5|1654|1652.5|25
1633101310000|2021-10-01 15:15:10|1654.5|1653|1655|1653|1655|1653|1654.5|1653|51
1633101320000|2021-10-01 15:15:20|1654.5|1652.5|1654.5|1652.5|1655|1653|1654.5|1652.5|0
1633101330000|2021-10-01 15:15:30|1653|1651.5|1653.5|1652|1653.5|1652|1653|1651.5|164
1633101340000|2021-10-01 15:15:40|1653|1651.5|1653|1651.5|1653|1651.5|1653|1651.5|0
1633101350000|2021-10-01 15:15:50|1653.5|1652|1653.5|1652|1653.5|1652|1653.5|1652|0
1633101360000|2021-10-01 15:16:00|1652.5|1651.5|1653|1651.5|1653|1652|1652.5|1651.5|64
1633101370000|2021-10-01 15:16:10|1652.5|1651|1652.5|1651|1653|1651.5|1652.5|1651|0
1633101380000|2021-10-01 15:16:20|1653|1651.5|1653|1651.5|1653|1651.5|1652.5|1651|0
1633101390000|2021-10-01 15:16:30|1652.5|1651|1653|1651.5|1653|1651.5|1652.5|1651|0
1633101400000|2021-10-01 15:16:40|1652.5|1651|1653|1651.5|1653|1652|1652.5|1651|13
1633101410000|2021-10-01 15:16:50|1653.5|1652|1653.5|1652|1653.5|1652|1653.5|1652|0
1633101420000|2021-10-01 15:17:00|1653|1651.5|1653|1651.5|1653.5|1652|1653|1651.5|0
1633101430000|2021-10-01 15:17:10|1653.5|1652|1653|1651.5|1653.5|1652|1652.5|1651.5|0
1633101440000|2021-10-01 15:17:20|1653.5|1652|1653.5|1652|1653.5|1652|1653.5|1652|0
1633101460000|2021-10-01 15:17:40|1653|1651.5|1653|1651.5|1653|1651.5|1653|1651.5|0
1633101470000|2021-10-01 15:17:50|1653.5|1652|1653|1652|1653.5|1652|1652.5|1651.5|0
1633101480000|2021-10-01 15:18:00|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|0
1633101490000|2021-10-01 15:18:10|1653|1652|1653|1651.5|1653.5|1652|1653|1651.5|0
1633101510000|2021-10-01 15:18:30|1653.5|1652|1653.5|1652|1653.5|1652|1653.5|1652|0
1633101520000|2021-10-01 15:18:40|1653|1651.5|1653.5|1652|1654.5|1653|1653|1651.5|93
1633101540000|2021-10-01 15:19:00|1654|1652.5|1654|1652.5|1654|1652.5|1653.5|1652|0
1633101550000|2021-10-01 15:19:10|1653.5|1652|1653.5|1652|1653.5|1652.5|1653|1651.5|46
1633101560000|2021-10-01 15:19:20|1653|1651.5|1653|1652|1653|1652|1652.5|1651.5|0
1633101570000|2021-10-01 15:19:30|1652.5|1651.5|1653|1652|1653|1652|1652.5|1651.5|35
1633101580000|2021-10-01 15:19:40|1652.5|1651.5|1653|1652|1653|1652|1652.5|1651.5|0
1633101590000|2021-10-01 15:19:50|1652.5|1651.5|1652.5|1651.5|1653|1652|1652.5|1651.5|0
1633101600000|2021-10-01 15:20:00|1653|1652|1653|1652|1654|1652.5|1653|1652|182
1633101620000|2021-10-01 15:20:20|1653.5|1652.5|1653|1651.5|1654|1652.5|1653|1651.5|131
1633101630000|2021-10-01 15:20:30|1653.5|1652|1653.5|1651.5|1653.5|1652|1653|1651|0
1633101640000|2021-10-01 15:20:40|1653|1651|1653|1651|1653|1651|1653|1651|0
1633101650000|2021-10-01 15:20:50|1653.5|1651.5|1653.5|1652|1653.5|1652|1653|1651.5|0
1633101660000|2021-10-01 15:21:00|1653|1651.5|1654|1652.5|1654|1652.5|1653|1651.5|155
1633101670000|2021-10-01 15:21:10|1653.5|1652|1653.5|1652|1654|1652.5|1653.5|1652|0
1633101680000|2021-10-01 15:21:20|1654|1652.5|1654|1652.5|1654|1652.5|1653.5|1652|0
1633101690000|2021-10-01 15:21:30|1653.5|1652|1653.5|1652|1653.5|1652|1653.5|1652|0
1633101700000|2021-10-01 15:21:40|1654|1652.5|1654|1652.5|1654|1652.5|1654|1652.5|0
1633101710000|2021-10-01 15:21:50|1653.5|1652|1653.5|1652|1653.5|1652|1653.5|1652|0
1633101720000|2021-10-01 15:22:00|1654|1652.5|1654|1652.5|1654|1652.5|1654|1652.5|0
1633101740000|2021-10-01 15:22:20|1653.5|1652|1654|1652.5|1654|1652.5|1653.5|1652|0
1633101750000|2021-10-01 15:22:30|1653.5|1652|1654|1652.5|1654|1652.5|1653.5|1652|0
1633101760000|2021-10-01 15:22:40|1653.5|1652|1654|1653|1654|1653|1653.5|1652|1
1633101770000|2021-10-01 15:22:50|1653.5|1652.5|1654|1653|1654|1653|1653.5|1652.5|0
1633101780000|2021-10-01 15:23:00|1653.5|1652.5|1654.5|1653|1654.5|1653|1653.5|1652.5|0
1633101790000|2021-10-01 15:23:10|1654|1652.5|1654.5|1653|1654.5|1653|1654|1652.5|0
1633101800000|2021-10-01 15:23:20|1654|1652.5|1654|1652.5|1654|1652.5|1654|1652.5|0
1633101810000|2021-10-01 15:23:30|1653.5|1651.5|1653|1652|1653.5|1652.5|1653|1651.5|218
1633101820000|2021-10-01 15:23:40|1653.5|1652.5|1651.5|1650|1653.5|1652.5|1651.5|1650|197
1633101830000|2021-10-01 15:23:50|1652|1650.5|1651.5|1650|1652|1650.5|1651.5|1650|59
1633101840000|2021-10-01 15:24:00|1652|1650.5|1652|1650.5|1652|1650.5|1652|1650.5|0
1633101860000|2021-10-01 15:24:20|1652.5|1651.5|1653|1651.5|1653|1652|1652|1651|175
1633101870000|2021-10-01 15:24:30|1652.5|1651|1653|1651.5|1653|1651.5|1652.5|1651|56
1633101880000|2021-10-01 15:24:40|1652.5|1651|1652.5|1651|1653|1651.5|1652.5|1651|0
1633101890000|2021-10-01 15:24:50|1653|1651.5|1653|1651.5|1653|1651.5|1653|1651.5|0
1633101900000|2021-10-01 15:25:00|1652.5|1651|1653|1651.5|1653|1651.5|1652.5|1651|0
1633101910000|2021-10-01 15:25:10|1652.5||1653||1653||1652.5||0
1633101920000|2021-10-01 15:25:20|1652.5|1651|1652.5|1651|1653|1651.5|1652.5|1651|0
1633101930000|2021-10-01 15:25:30|1653|1651.5|1652.5|1651|1653|1651.5|1652.5|1651|0
1633101950000|2021-10-01 15:25:50|1652|1651.5|1652|1651|1652.5|1651.5|1652|1651|248
1633101960000|2021-10-01 15:26:00|1652.5|1651.5|1652.5|1651|1652.5|1651.5|1652|1650.5|56
1633101970000|2021-10-01 15:26:10|1652|1650.5|1652|1650.5|1652|1650.5|1652|1650.5|0
1633101980000|2021-10-01 15:26:20|1652.5|1651|1652.5|1651|1652.5|1651|1652.5|1651|0
1633101990000|2021-10-01 15:26:30|1652|1650.5|1652|1650.5|1652.5|1651|1652|1650.5|0
1633102010000|2021-10-01 15:26:50|1652.5|1651|1651|1649.5|1652.5|1651|1650.5|1649|135
1633102020000|2021-10-01 15:27:00|1650.5|1648.5|1650|1649|1650.5|1649|1650|1648.5|183
1633102030000|2021-10-01 15:27:10|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|0
1633102040000|2021-10-01 15:27:20|1650|1649|1649.5|1648.5|1650|1649|1649.5|1648.5|0
1633102050000|2021-10-01 15:27:30|1650|1649|1650|1649|1650|1649|1650|1649|0
1633102070000|2021-10-01 15:27:50|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|0
1633102080000|2021-10-01 15:28:00|1650|1649|1650|1648.5|1650.5|1649|1650|1648.5|2
1633102090000|2021-10-01 15:28:10|1649.5|1649|1650.5|1649|1650.5|1649|1649.5|1648.5|223
1633102100000|2021-10-01 15:28:20|1649.5|1648.5|1649.5|1648.5|1650|1649|1649.5|1648.5|3
1633102110000|2021-10-01 15:28:30|1650|1649|1650|1649|1650|1649|1650|1649|0
1633102120000|2021-10-01 15:28:40|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|0
1633102130000|2021-10-01 15:28:50|1650|1649|1649|1647.5|1650|1649|1648|1647|639
1633102140000|2021-10-01 15:29:00|1648|1647|1649.5|1648.5|1650|1649|1648|1647|276
1633102150000|2021-10-01 15:29:10|1650|1649|1650|1649|1650|1649|1649.5|1648.5|159
1633102160000|2021-10-01 15:29:20|1649.5|1648.5|1650|1649|1650|1649|1649.5|1648.5|0
1633102170000|2021-10-01 15:29:30|1649.5|1648.5|1646|1645|1650|1649|1645.5|1644.5|252
1633102180000|2021-10-01 15:29:40|1646.5|1644.5|1646.5|1645|1646.5|1645|1645.5|1644.5|835
1633102190000|2021-10-01 15:29:50|1646|1644.5|1647|1645|1647|1645|1646|1644.5|0
1633330800000|2021-10-04 07:00:00|1641|1635|1640.5|1635|1644|1635.5|1640.5|1635|3865
1633330810000|2021-10-04 07:00:10|||||||||670
1633330820000|2021-10-04 07:00:20|1640|1633|1625.5|1620|1640|1633|1625.5|1620|528
1633330830000|2021-10-04 07:00:30|||||||||180
1633330840000|2021-10-04 07:00:40|1625|1620.5|1629.5|1624.5|1629.5|1629|1624.5|1620|2064
1633330850000|2021-10-04 07:00:50|1629|1621.5|1629.5|1623|1629.5|1625.5|1629|1621|6
1633330860000|2021-10-04 07:01:00|1632|1623.5|1639.5|1632.5|1640|1632.5|1632|1623.5|2573
1633330870000|2021-10-04 07:01:10|1640.5|1633|1644.5|1635.5|1645|1635.5|1640|1620.5|1003
1633330880000|2021-10-04 07:01:20|1644|1636|1643|1629.5|1644|1636.5|1641|1629|1003
1633330890000|2021-10-04 07:01:30|1642.5|1630|1643|1630.5|1643.5|1633|1641|1629|0
1633330900000|2021-10-04 07:01:40|1642.5|1631|1643|1632.5|1643|1632.5|1640.5|1629.5|65
1633330910000|2021-10-04 07:01:50|1642.5|1631.5|1643|1631.5|1643.5|1633.5|1642|1629.5|0
1633330920000|2021-10-04 07:02:00|1642.5||1642.5||1642.5||1642.5||152
1633330930000|2021-10-04 07:02:10|1642|1630|1641.5|1629.5|1642|1630|1641|1629.5|0
1633330960000|2021-10-04 07:02:40|1641|1629|1637.5|1629|1641|1629|1637.5|1629|0
1633330990000|2021-10-04 07:03:10||1629.5||1629||1630||1629|0
1633331020000|2021-10-04 07:03:40||1630||1630.5||1632||1630|0
1633331030000|2021-10-04 07:03:50||1631.5||1631.5||1631.5||1631.5|0
1633331040000|2021-10-04 07:04:00|1640|1632|1644.5|1638|1645|1639|1640|1632|392
1633331050000|2021-10-04 07:04:10|1644||1643.5||1644.5||1643.5||153
1633331060000|2021-10-04 07:04:20|1643|1638.5|1643|1638.5|1644.5|1638.5|1643|1638|0
1633331070000|2021-10-04 07:04:30||1639||1639||1639||1639|0
1633331090000|2021-10-04 07:04:50||1639.5||1639.5||1639.5||1639.5|0
1633331100000|2021-10-04 07:05:00|||||||||501
1633331110000|2021-10-04 07:05:10||1640||1640||1640||1640|6
1633331130000|2021-10-04 07:05:30||1640.5||1640.5||1640.5||1640.5|0
1633331140000|2021-10-04 07:05:40||1641||1641||1641||1641|0
1633331150000|2021-10-04 07:05:50|1644.5|1641.5|1647.5|1643.5|1651.5|1645|1644.5|1641.5|1256
1633331160000|2021-10-04 07:06:00|1650|1644|1648.5|1643.5|1652|1645|1648|1643|109
1633331170000|2021-10-04 07:06:10|1650.5|1644|1650.5|1644|1650.5|1644.5|1649|1644|1522
1633331180000|2021-10-04 07:06:20|1650|1643|1650.5|1643|1650.5|1644|1649|1643|0
1633331190000|2021-10-04 07:06:30|1650|1641.5|1647|1641|1650|1645|1646|1640.5|517
1633331200000|2021-10-04 07:06:40|1647.5|1641.5|1647.5|1643.5|1647.5|1643.5|1647.5|1641.5|10
1633331240000|2021-10-04 07:07:20|1647|1644|1645.5|1643.5|1647|1644.5|1644.5|1639.5|412
1633331250000|2021-10-04 07:07:30|1647|1644|1647|1644.5|1647|1644.5|1647|1644|301
1633331260000|2021-10-04 07:07:40|1647.5|1645|1649|1646|1649|1646|1647.5|1645|500
1633331270000|2021-10-04 07:07:50||1646.5||1646.5||1646.5||1646.5|0
1633331280000|2021-10-04 07:08:00|1648.5|1645.5|1648|1644|1648.5|1645.5|1647.5|1642.5|680
1633331290000|2021-10-04 07:08:10||1644.5||1644.5||1644.5||1644.5|72
1633331300000|2021-10-04 07:08:20|1648.5|1645|1648.5|1645|1648.5|1645|1648.5|1644.5|0
1633331310000|2021-10-04 07:08:30|1648|1644.5|1648|1644|1648|1644.5|1648|1644|925
1633331320000|2021-10-04 07:08:40|||||||||1000
1633331350000|2021-10-04 07:09:10||1644.5||1644.5||1644.5||1644.5|0
1633331360000|2021-10-04 07:09:20||1645||1646||1646||1645|30
1633331370000|2021-10-04 07:09:30|1647.5|1645.5|1647.5|1644.5|1647.5|1645.5|1647.5|1644.5|384
1633331380000|2021-10-04 07:09:40|1647|1644|1647.5|1644.5|1647.5|1644.5|1646.5|1642|650
1633331390000|2021-10-04 07:09:50||1645||1645.5||1645.5||1645|0
1633331400000|2021-10-04 07:10:00|1647|1645|1647.5|1645|1647.5|1645|1647|1645|572
1633331410000|2021-10-04 07:10:10|1648|1645.5|1649|1646.5|1649|1646.5|1648|1645.5|167
1633331430000|2021-10-04 07:10:30||1646||1646||1646||1646|152
1633331440000|2021-10-04 07:10:40|||||||||15
1633331460000|2021-10-04 07:11:00||1645||1644.5||1645||1644.5|370
1633331470000|2021-10-04 07:11:10||1644||1644||1644||1644|0
1633331520000|2021-10-04 07:12:00|1648.5|1644.5|1646.5|1642|1648.5|1645|1646.5|1642|612
1633331550000|2021-10-04 07:12:30|||||||||59
1633331560000|2021-10-04 07:12:40|1646|1642.5|1646.5|1643.5|1646.5|1643.5|1645.5|1642.5|271
1633331570000|2021-10-04 07:12:50|1647||1647||1647||1647||0
1633331580000|2021-10-04 07:13:00|1647.5||1647||1647.5||1647||0
1633331590000|2021-10-04 07:13:10|1647.5|1644.5|1650|1647.5|1650.5|1647.5|1647.5|1644.5|1480
1633331600000|2021-10-04 07:13:20|1649.5|1647|1647.5|1643.5|1649.5|1647|1647.5|1643.5|459
1633331610000|2021-10-04 07:13:30|1647|1642|1646|1643.5|1647|1643.5|1644.5|1641|1318
1633331620000|2021-10-04 07:13:40|||||||||301
1633331670000|2021-10-04 07:14:30|||||||||241
1633331680000|2021-10-04 07:14:40||1644||1644||1644||1644|159
1633331700000|2021-10-04 07:15:00|1646.5|1644.5|1646.5|1644|1646.5|1645|1646.5|1644|1209
1633331720000|2021-10-04 07:15:20|||||||||47
1633331730000|2021-10-04 07:15:30|1646|1643.5|1646|1643|1646|1643.5|1645|1641.5|775
1633331750000|2021-10-04 07:15:50|1645.5|1643.5|1645.5|1642.5|1646|1643.5|1645.5|1642.5|239
1633331770000|2021-10-04 07:16:10|1646|1643|1646|1643|1646|1643|1646|1643|0
1633331780000|2021-10-04 07:16:20|1645.5|1643.5|1645.5|1643.5|1645.5|1644|1645.5|1643.5|230
1633331800000|2021-10-04 07:16:40||1643||1643.5||1643.5||1643|0
1633331820000|2021-10-04 07:17:00|1646||1646||1646||1646||5575
1633331840000|2021-10-04 07:17:20|1645.5|1643|1645.5|1642.5|1646|1643|1645.5|1642.5|81
1633331850000|2021-10-04 07:17:30|||||||||1
1633331870000|2021-10-04 07:17:50|||||||||11
1633331880000|2021-10-04 07:18:00|1645|1642|1645.5|1644|1645.5|1644.5|1644.5|1642|1007
1633331890000|2021-10-04 07:18:10||1643||1643.5||1644||1643|306
1633331910000|2021-10-04 07:18:30|||||||||153
1633331940000|2021-10-04 07:19:00|||||||||246
1633331970000|2021-10-04 07:19:30|1645|1643|1646|1644|1647|1644.5|1644|1642|4160
1633331980000|2021-10-04 07:19:40|||||||||604
1633332060000|2021-10-04 07:21:00|1645|1643.5|1646|1644|1646|1644|1645|1643.5|1483
1633332120000|2021-10-04 07:22:00|1646.5|1645|1646.5|1645|1646.5|1645|1646.5|1644.5|205
1633332170000|2021-10-04 07:22:50|1646||1646||1646||1646||5534
1633332180000|2021-10-04 07:23:00|1645.5|1644.5|1646|1644|1646|1644.5|1645.5|1644|1294
1633332210000|2021-10-04 07:23:30|1646.5|1644.5|1646.5|1644.5|1646.5|1644.5|1646.5|1644.5|0
1633332220000|2021-10-04 07:23:40|1646||1646||1646||1646||0
1633332240000|2021-10-04 07:24:00|||||||||152
1633332290000|2021-10-04 07:24:50|1646.5|1645|1647|1645|1648|1646|1646.5|1645|985
1633332300000|2021-10-04 07:25:00||1645.5||1645.5||1645.5||1645.5|0
1633332310000|2021-10-04 07:25:10|1647.5||1647.5||1647.5||1647.5||118
1633332330000|2021-10-04 07:25:30|1647||1647||1647||1647||4
1633332350000|2021-10-04 07:25:50|1647.5||1647||1647.5||1647||0
1633332380000|2021-10-04 07:26:20|1646.5|1645|1645.5|1643.5|1646.5|1645|1645.5|1643|867
1633332400000|2021-10-04 07:26:40|1646||1645.5||1646||1645.5||0
1633332430000|2021-10-04 07:27:10|||||||||4
1633332450000|2021-10-04 07:27:30|1645|1644|1646|1644.5|1646|1644.5|1645|1644|758
1633332480000|2021-10-04 07:28:00|1645.5|1644|1645.5|1644|1645.5|1644|1645.5|1644|825
1633332520000|2021-10-04 07:28:40|1646|1645|1646|1645|1647|1645.5|1646|1644|626
1633332540000|2021-10-04 07:29:00|1645|1644.5|1645.5|1644|1646|1644.5|1645|1642.5|2914
1633332560000|2021-10-04 07:29:20|1645|1643|1646|1644|1646|1644.5|1645|1643|928
1633332600000|2021-10-04 07:30:00|||||||||549
1633332610000|2021-10-04 07:30:10|1645.5|1643.5|1645.5|1644|1645.5|1644|1645|1643|177
1633332620000|2021-10-04 07:30:20|1646||1646||1646||1646||0
1633332640000|2021-10-04 07:30:40|1645.5|1643.5|1645.5|1643.5|1645.5|1644|1644.5|1643|710
1633332650000|2021-10-04 07:30:50||1644||1644||1644||1644|180
1633332660000|2021-10-04 07:31:00|1645|1643.5|1644.5|1643|1645.5|1644|1644.5|1643|1674
1633332740000|2021-10-04 07:32:20|1644|1642.5|1639|1636.5|1644|1642.5|1639|1636.5|3177
1633332750000|2021-10-04 07:32:30||1637||1637||1637||1637|0
1633332780000|2021-10-04 07:33:00|1638.5|1636.5|1636.5|1634.5|1638.5|1636.5|1636|1634.5|806
1633332790000|2021-10-04 07:33:10|1637|1635|1636.5|1634.5|1637|1635|1636|1634|414
1633332800000|2021-10-04 07:33:20||1634||1634||1634||1634|0
1633332820000|2021-10-04 07:33:40|||||||||245
1633332840000|2021-10-04 07:34:00|1636|1633.5|1635.5|1633.5|1636|1633.5|1635.5|1633.5|0
1633332880000|2021-10-04 07:34:40|1636|1634|1638.5|1636.5|1639|1636.5|1636|1634|1126
1633332890000|2021-10-04 07:34:50|1638|1637|1637.5|1636|1638|1637|1637.5|1635.5|169
1633332900000|2021-10-04 07:35:00|1637|1635.5|1634|1632|1637.5|1635.5|1634|1632|202
1633332920000|2021-10-04 07:35:20|1634.5|1632.5|1635.5|1633|1635.5|1633|1634.5|1632.5|903
1633332940000|2021-10-04 07:35:40||1633.5||1633.5||1633.5||1633.5|0
1633332950000|2021-10-04 07:35:50|1635|1633|1635.5|1633.5|1635.5|1633.5|1634.5|1632.5|1200
1633332970000|2021-10-04 07:36:10|1634.5|1634|1634|1632.5|1634.5|1634|1634|1632.5|56
1633333000000|2021-10-04 07:36:40|1633.5|1631.5|1633.5|1631.5|1633.5|1631.5|1632.5|1631|559
1633333010000|2021-10-04 07:36:50|1634|1632|1635.5|1633.5|1635.5|1633.5|1634|1632|501
1633333030000|2021-10-04 07:37:10|||||||||14
1633333050000|2021-10-04 07:37:30|||||||||163
1633333150000|2021-10-04 07:39:10|1635|1634|1636|1635|1636|1635|1635|1634|223
1633333160000|2021-10-04 07:39:20|1636.5|1635.5|1638.5|1636.5|1638.5|1636.5|1636.5|1635.5|993
1633333180000|2021-10-04 07:39:40|1639|1638|1641.5|1639.5|1641.5|1639.5|1639|1636.5|2568
1633333190000|2021-10-04 07:39:50|1642|1640|1643|1640.5|1643|1640.5|1641.5|1640|691
1633333200000|2021-10-04 07:40:00|1642.5|1641|1640|1638|1642.5|1641.5|1640|1637.5|1181
1633333210000|2021-10-04 07:40:10|||||||||100
1633333260000|2021-10-04 07:41:00||1638.5||1639||1639||1638.5|0
1633333310000|2021-10-04 07:41:50||1638.5||1639||1639||1638.5|35
1633333330000|2021-10-04 07:42:10|1640.5|1638.5|1642|1640|1642|1640|1640.5|1638.5|1440
1633333400000|2021-10-04 07:43:20|1641.5|1639.5|1641|1639|1641.5|1639.5|1640|1639|329
1633333430000|2021-10-04 07:43:50|1641.5|1639.5|1641.5|1639.5|1641.5|1639.5|1641.5|1639.5|0
1633333480000|2021-10-04 07:44:40|||||||||2
1633333530000|2021-10-04 07:45:30|1641|1639|1639.5|1638.5|1641|1639|1639|1638.5|398
1633333560000|2021-10-04 07:46:00|||||||||666
1633333570000|2021-10-04 07:46:10|1639|1638|1640|1638.5|1640|1639|1638.5|1637.5|2293
1633333590000|2021-10-04 07:46:30|1640.5|1639|1640.5|1639.5|1641|1640.5|1640.5|1639|664
1633333600000|2021-10-04 07:46:40|1641||1641||1641||1641||0
1633333610000|2021-10-04 07:46:50|1641.5|1640|1642.5|1640|1642.5|1640|1641.5|1640|0
1633333630000|2021-10-04 07:47:10|1643|1640.5|1643|1641.5|1643|1641.5|1643|1640.5|0
1633333670000|2021-10-04 07:47:50|||||||||302
1633333720000|2021-10-04 07:48:40|1643.5|1642.5|1645.5|1644.5|1646.5|1645|1643.5|1642.5|1878
1633333730000|2021-10-04 07:48:50|1646.5|1645|1646|1644.5|1646.5|1645.5|1646|1644.5|501
1633333740000|2021-10-04 07:49:00|1645.5|1644|1644.5|1643.5|1645.5|1644|1644|1643|2460
1633333780000|2021-10-04 07:49:40|1644|1643|1644|1641.5|1644|1643|1644|1641.5|668
1633333800000|2021-10-04 07:50:00|1643.5||1643.5||1643.5||1643.5||0
1633333810000|2021-10-04 07:50:10|1643||1642.5||1643||1642.5||0
1633333850000|2021-10-04 07:50:50|1643|1642|1644|1643|1644|1643|1643|1642|634
1633333860000|2021-10-04 07:51:00|1643.5|1642.5|1643|1641.5|1644|1643|1643|1641.5|1096
1633333870000|2021-10-04 07:51:10|1643.5|1642|1644|1643|1644|1643.5|1643.5|1642|267
1633333880000|2021-10-04 07:51:20|1644.5|1643.5|1645|1643.5|1645|1643.5|1644.5|1643.5|173
1633333900000|2021-10-04 07:51:40|||||||||1
1633333910000|2021-10-04 07:51:50|1644.5|1643|1644.5|1643|1644.5|1643|1644|1643|86
1633333920000|2021-10-04 07:52:00||1642.5||1642.5||1642.5||1642.5|121
1633333930000|2021-10-04 07:52:10||1643||1643||1643||1643|0
1633333980000|2021-10-04 07:53:00|1644|1642.5|1644|1642.5|1644|1642.5|1644|1642.5|125
1633333990000|2021-10-04 07:53:10|1644.5|1643|1644.5|1643.5|1646|1645|1644.5|1642.5|897
1633334090000|2021-10-04 07:54:50|||||||||10
1633334100000|2021-10-04 07:55:00|1644|1643|1643|1641.5|1644.5|1643|1642|1640.5|2377
1633334120000|2021-10-04 07:55:20|1643.5|1642.5|1644.5|1643|1645|1643|1643.5|1642.5|433
1633334130000|2021-10-04 07:55:30|||||||||244
1633334150000|2021-10-04 07:55:50|1644||1644||1644||1644||0
1633334200000|2021-10-04 07:56:40|1644.5|1643.5|1645.5|1644|1645.5|1644|1644.5|1643.5|715
1633334230000|2021-10-04 07:57:10|1645|1643.5|1645|1643|1645|1643.5|1645|1643|312
1633334240000|2021-10-04 07:57:20|1644.5||1644.5||1644.5||1644.5||0
1633334250000|2021-10-04 07:57:30|1644|1642.5|1642.5|1641.5|1644|1642.5|1642.5|1641.5|1233
1633334260000|2021-10-04 07:57:40||1641||1641.5||1641.5||1641|0
1633334310000|2021-10-04 07:58:30||1641||1641||1641||1641|0
1633334330000|2021-10-04 07:58:50|||||||||25
1633334340000|2021-10-04 07:59:00|1642||1642||1642||1642||0
1633334370000|2021-10-04 07:59:30|||||||||1
1633334380000|2021-10-04 07:59:40||1640.5||1640.5||1640.5||1640.5|0
1633334390000|2021-10-04 07:59:50|1642.5|1641.5|1643|1641.5|1643|1642|1642.5|1641.5|657
1633334400000|2021-10-04 08:00:00||1642||1642||1642||1642|0
1633334420000|2021-10-04 08:00:20||1641.5||1642||1642||1641.5|0
1633334430000|2021-10-04 08:00:30|1642.5|1641.5|1642|1641|1642.5|1641.5|1642|1641|56
1633334440000|2021-10-04 08:00:40|1642.5|1640.5|1643|1642|1643|1642|1642.5|1640.5|133
1633334480000|2021-10-04 08:01:20|1643.5|1642.5|1643.5|1642|1643.5|1642.5|1643|1642|434
1633334490000|2021-10-04 08:01:30|1644|1642.5|1644|1642.5|1644|1642.5|1644|1642.5|0
1633334500000|2021-10-04 08:01:40|||||||||44
1633334520000|2021-10-04 08:02:00|1644.5|1643|1645.5|1644.5|1645.5|1644.5|1644.5|1643|297
1633334530000|2021-10-04 08:02:10|1646|1645|1647|1645.5|1647|1646|1646|1645|472
1633334550000|2021-10-04 08:02:30|1647.5|1646|1648|1646|1648|1646|1647.5|1646|230
1633334600000|2021-10-04 08:03:20|1648.5|1646.5|1648.5|1648|1648.5|1648|1648|1646.5|711
1633334610000|2021-10-04 08:03:30|1648|1647.5|1647.5|1646.5|1648|1647.5|1647.5|1646.5|1943
1633334620000|2021-10-04 08:03:40|1648|1647|1647.5|1646|1648|1647|1647|1646|800
1633334630000|2021-10-04 08:03:50||1646.5||1646||1646.5||1646|0
1633334650000|2021-10-04 08:04:10|1647|1646.5|1648.5|1647|1648.5|1647.5|1647|1646.5|340
1633334660000|2021-10-04 08:04:20|1648||1648.5||1648.5||1648||3007
1633334700000|2021-10-04 08:05:00||1647.5||1647||1647.5||1647|0
1633334710000|2021-10-04 08:05:10||1647.5||1647.5||1647.5||1647.5|0
1633334720000|2021-10-04 08:05:20|1649|1648|1650|1648.5|1650.5|1649|1649|1648|709
1633334770000|2021-10-04 08:06:10|1650.5|1649|1650.5|1649.5|1650.5|1649.5|1650.5|1649|82
1633334780000|2021-10-04 08:06:20|1650|1649|1649.5|1648.5|1650|1649|1649|1648.5|228
1633334820000|2021-10-04 08:07:00|1650|1649|1650|1648.5|1650|1649|1650|1648.5|0
1633334830000|2021-10-04 08:07:10|1650.5|1649|1650.5|1649|1650.5|1649|1650.5|1649|0
1633334860000|2021-10-04 08:07:40|1650|1648.5|1650|1648.5|1650|1648.5|1650|1648.5|125
1633334890000|2021-10-04 08:08:10|1649.5||1649.5||1649.5||1649.5||0
1633334900000|2021-10-04 08:08:20|1649|1648|1648.5|1647|1649|1648|1647.5|1646.5|1205
1633334910000|2021-10-04 08:08:30|1648|1646.5|1648|1646.5|1648|1646.5|1648|1646.5|0
1633334920000|2021-10-04 08:08:40|1647.5|1646|1647.5|1646.5|1648|1646.5|1647.5|1646|0
1633334940000|2021-10-04 08:09:00||1646||1646||1646||1646|0
1633334950000|2021-10-04 08:09:10|1647|1645.5|1646.5|1645|1647|1645.5|1646|1645|340
1633334960000|2021-10-04 08:09:20|||||||||6
1633334990000|2021-10-04 08:09:50|1647|1645.5|1647.5|1646.5|1647.5|1646.5|1647|1645.5|483
1633335000000|2021-10-04 08:10:00|1648|1647|1648.5|1647.5|1649|1647.5|1648|1647|136
1633335030000|2021-10-04 08:10:30|1649|1648|1649|1648|1649|1648|1649|1648|177
1633335060000|2021-10-04 08:11:00|1649.5|1648.5|1649.5|1648.5|1650.5|1649.5|1649.5|1648.5|495
1633335090000|2021-10-04 08:11:30|1650|1649|1650.5|1649|1650.5|1649.5|1649.5|1649|724
1633335100000|2021-10-04 08:11:40|||||||||170
1633335130000|2021-10-04 08:12:10|1650||1650.5||1650.5||1650||4
1633335140000|2021-10-04 08:12:20||1649.5||1649.5||1649.5||1649.5|0
1633335190000|2021-10-04 08:13:10|||||||||673
1633335220000|2021-10-04 08:13:40|1650|1649|1650.5|1649.5|1650.5|1650|1649.5|1649|1961
1633335230000|2021-10-04 08:13:50|||||||||152
1633335240000|2021-10-04 08:14:00|1650|1648.5|1650|1648.5|1650|1649.5|1649.5|1648.5|353
1633335260000|2021-10-04 08:14:20|1650.5|1649|1650.5|1650|1650.5|1650|1650|1649|854
1633335270000|2021-10-04 08:14:30|1651|1650.5|1651.5|1650.5|1651.5|1650.5|1651|1650|194
1633335320000|2021-10-04 08:15:20|1651|1650|1650.5|1649.5|1651|1650|1650.5|1649.5|504
1633335330000|2021-10-04 08:15:30|1650||1650.5||1650.5||1650||0
1633335350000|2021-10-04 08:15:50|1649.5|1649|1650|1649|1650.5|1649.5|1649.5|1648.5|766
1633335360000|2021-10-04 08:16:00|||||||||72
1633335420000|2021-10-04 08:17:00|1649.5|1649.5|1649.5|1648.5|1649.5|1649.5|1649|1648.5|338
1633335430000|2021-10-04 08:17:10||1649||1648.5||1649||1648.5|0
1633335450000|2021-10-04 08:17:30|1650|1649|1651|1649.5|1651|1649.5|1650|1649|511
1633335460000|2021-10-04 08:17:40|||||||||306
1633335480000|2021-10-04 08:18:00|1650.5|1649|1650.5|1649|1650.5|1649|1650.5|1649|0
1633335540000|2021-10-04 08:19:00|1650|1648.5|1650|1649|1650|1649|1649.5|1648.5|924
1633335550000|2021-10-04 08:19:10|||||||||232
1633335560000|2021-10-04 08:19:20|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|0
1633335570000|2021-10-04 08:19:30|1650|1649|1651|1650|1651|1650|1649.5|1649|336
1633335580000|2021-10-04 08:19:40|1651.5||1651.5||1651.5||1651.5||0
1633335590000|2021-10-04 08:19:50|1651||1651||1651||1651||0
1633335650000|2021-10-04 08:20:50|1651.5|1650.5|1651.5|1651|1651.5|1651|1651.5|1650.5|141
1633335660000|2021-10-04 08:21:00|1652|1651.5|1652.5|1651|1652.5|1651.5|1652|1651|203
1633335670000|2021-10-04 08:21:10|1653|1651.5|1651.5|1650.5|1653|1652|1651.5|1650.5|596
1633335700000|2021-10-04 08:21:40|1650.5|1650|1650|1648.5|1650.5|1650|1649.5|1648.5|639
1633335730000|2021-10-04 08:22:10||1649||1649||1649||1649|0
1633335750000|2021-10-04 08:22:30||1648.5||1648.5||1648.5||1648.5|479
1633335780000|2021-10-04 08:23:00|1650.5|1649|1650.5|1649.5|1650.5|1650|1650.5|1649|514
1633335810000|2021-10-04 08:23:30||1649||1649||1649||1649|0
1633335840000|2021-10-04 08:24:00||1649.5||1649||1650||1649|144
1633335880000|2021-10-04 08:24:40|1650||1650||1650||1650||0
1633335890000|2021-10-04 08:24:50|1649.5|1648.5|1649|1647|1649.5|1649|1649|1647|1050
1633335900000|2021-10-04 08:25:00|1648.5|1646|1646.5|1645.5|1648.5|1646|1646.5|1645.5|540
1633335930000|2021-10-04 08:25:30|1647|1646|1648|1646.5|1648|1647|1647|1646|841
1633335940000|2021-10-04 08:25:40|1648.5|1647|1648.5|1647|1648.5|1647|1648.5|1647|0
1633335990000|2021-10-04 08:26:30|1649|1647.5|1649.5|1648.5|1649.5|1648.5|1649|1647.5|180
1633336020000|2021-10-04 08:27:00|1649|1648|1649|1648|1649|1648|1649|1648|264
1633336120000|2021-10-04 08:28:40|1649.5|1648.5|1649.5|1649|1649.5|1649|1649.5|1648.5|424
1633336130000|2021-10-04 08:28:50|1650|1649.5|1651|1649.5|1651|1649.5|1650|1649.5|12
1633336170000|2021-10-04 08:29:30|1650.5||1650.5||1650.5||1650.5||0
1633336180000|2021-10-04 08:29:40|1651|1650|1651|1650|1651|1650|1651|1650|225
1633336190000|2021-10-04 08:29:50|1651.5|1650.5|1649.5|1648.5|1651.5|1650.5|1649.5|1648.5|1175
1633336220000|2021-10-04 08:30:20|1650|1649|1650|1649|1650.5|1649|1650|1649|504
1633336230000|2021-10-04 08:30:30|||||||||120
1633336270000|2021-10-04 08:31:10|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|678
1633336290000|2021-10-04 08:31:30|||||||||56
1633336320000|2021-10-04 08:32:00|1649|1648|1648.5|1647|1649|1648|1648.5|1647|376
1633336370000|2021-10-04 08:32:50|1648|1647.5|1648.5|1647|1648.5|1648|1647.5|1646.5|3182
1633336380000|2021-10-04 08:33:00|1648|1646.5|1647.5|1646|1648|1646.5|1647.5|1646|159
1633336400000|2021-10-04 08:33:20|1648.5|1646.5|1648.5|1647|1648.5|1647.5|1648.5|1646.5|397
1633336410000|2021-10-04 08:33:30|||||||||79
1633336420000|2021-10-04 08:33:40|1648||1648.5||1648.5||1648||0
1633336430000|2021-10-04 08:33:50|1648||1648.5||1648.5||1648||0
1633336460000|2021-10-04 08:34:20|||||||||400
1633336470000|2021-10-04 08:34:30|1648|1646.5|1648|1646.5|1648|1646.5|1648|1646.5|59
1633336510000|2021-10-04 08:35:10|||||||||303
1633336590000|2021-10-04 08:36:30|1647.5|1646|1646.5|1645.5|1648|1646|1645.5|1644.5|2090
1633336680000|2021-10-04 08:38:00|||||||||2458
1633336720000|2021-10-04 08:38:40|1647|1646|1648.5|1647|1648.5|1647|1647|1645.5|1770
1633336730000|2021-10-04 08:38:50||1647.5||1647.5||1647.5||1647.5|0
1633336740000|2021-10-04 08:39:00|1648|1647|1648|1646.5|1648|1647|1648|1646.5|257
1633336750000|2021-10-04 08:39:10||1647||1647||1647||1647|0
1633336760000|2021-10-04 08:39:20|1648.5||1648.5||1648.5||1648.5||0
1633336810000|2021-10-04 08:40:10|1648|1646.5|1647.5|1647|1648|1647|1647|1646.5|2698
1633336820000|2021-10-04 08:40:20|1648|1647.5|1648.5|1647.5|1648.5|1647.5|1648|1647.5|298
1633336830000|2021-10-04 08:40:30|1649|1648|1649|1648|1649|1648.5|1649|1648|335
1633336840000|2021-10-04 08:40:40|1649.5|1648.5|1649|1648|1649.5|1649|1649|1648|1391
1633336860000|2021-10-04 08:41:00|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1384
1633336870000|2021-10-04 08:41:10|||||||||516
1633336910000|2021-10-04 08:41:50|1649|1648|1649|1648|1649|1648|1649|1648|148
1633336970000|2021-10-04 08:42:50|||||||||668
1633336990000|2021-10-04 08:43:10|1649.5|1648.5|1650.5|1649.5|1650.5|1649.5|1649.5|1648.5|507
1633337000000|2021-10-04 08:43:20|1651|1650|1652.5|1651.5|1652.5|1651.5|1651|1650|456
1633337030000|2021-10-04 08:43:50|1653|1652|1652.5|1651.5|1653.5|1652.5|1652.5|1651.5|367
1633337040000|2021-10-04 08:44:00||1652||1652||1652||1651.5|35
1633337050000|2021-10-04 08:44:10|1653|1652.5|1655|1654.5|1655|1654.5|1652.5|1652|2782
1633337060000|2021-10-04 08:44:20|1655.5|1655|1655.5|1655|1656.5|1655|1655.5|1655|421
1633337090000|2021-10-04 08:44:50|1656.5|1655.5|1657|1655.5|1657|1655.5|1656.5|1655.5|327
1633337100000|2021-10-04 08:45:00|1656.5|1655|1656.5|1655.5|1656.5|1655.5|1655.5|1654.5|2858
1633337110000|2021-10-04 08:45:10|1657|1656|1658|1656.5|1658|1657|1657|1655.5|511
1633337120000|2021-10-04 08:45:20|1657.5|1657|1659|1658|1659|1658|1657.5|1657|844
1633337150000|2021-10-04 08:45:50|1658.5|1657.5|1658.5|1657|1658.5|1657.5|1657.5|1656.5|1253
1633337160000|2021-10-04 08:46:00|1658|1656.5|1657.5|1656.5|1658.5|1656.5|1657.5|1656.5|101
1633337170000|2021-10-04 08:46:10|||||||||2666
1633337180000|2021-10-04 08:46:20|1657|1656|1656.5|1655.5|1657|1656|1656.5|1655.5|914
1633337190000|2021-10-04 08:46:30|||||||||894
1633337200000|2021-10-04 08:46:40|1657|1656|1658|1656.5|1658.5|1657.5|1657|1656|1223
1633337220000|2021-10-04 08:47:00|1658.5|1657|1659|1658|1659|1658|1658|1657|570
1633337260000|2021-10-04 08:47:40|||||||||351
1633337280000|2021-10-04 08:48:00|||||||||437
1633337290000|2021-10-04 08:48:10|||||||||70
1633337310000|2021-10-04 08:48:30|1658.5|1657.5|1657.5|1656.5|1658.5|1657.5|1657.5|1656.5|1940
1633337330000|2021-10-04 08:48:50|1658|1657|1659|1658|1659|1658|1657.5|1657|867
1633337380000|2021-10-04 08:49:40|1659.5|1658.5|1660|1659|1660|1659|1659.5|1658.5|662
1633337410000|2021-10-04 08:50:10|1660.5|1659.5|1661.5|1660|1661.5|1660|1660.5|1659.5|304
1633337420000|2021-10-04 08:50:20|1661|1660.5|1661.5|1660|1661.5|1661|1661|1660|225
1633337430000|2021-10-04 08:50:30|1662|1660.5|1662.5|1661|1662.5|1661|1662|1660.5|624
1633337450000|2021-10-04 08:50:50|1663||1663||1663||1663||0
1633337460000|2021-10-04 08:51:00|1662.5|1661.5|1663|1662|1663|1662|1662.5|1661.5|356
1633337480000|2021-10-04 08:51:20|1662.5|1661.5|1660.5|1659.5|1662.5|1661.5|1660|1659|3339
1633337490000|2021-10-04 08:51:30|1661|1660|1661|1659.5|1662|1660.5|1660.5|1659.5|931
1633337540000|2021-10-04 08:52:20|1660.5||1661||1661||1660.5||151
1633337580000|2021-10-04 08:53:00|1661.5|1660|1663|1662.5|1663|1662.5|1661.5|1660|1101
1633337590000|2021-10-04 08:53:10||1662||1662.5||1662.5||1662|0
1633337600000|2021-10-04 08:53:20||1662||1662||1662||1662|125
1633337610000|2021-10-04 08:53:30|1663.5|1662.5|1663.5|1662|1663.5|1662.5|1663.5|1662|85
1633337640000|2021-10-04 08:54:00||1662.5||1662.5||1662.5||1662.5|305
1633337660000|2021-10-04 08:54:20||1662||1662||1662||1662|0
1633337710000|2021-10-04 08:55:10|1662.5|1661.5|1662|1660.5|1662.5|1661.5|1661|1660|6376
1633337720000|2021-10-04 08:55:20|1662.5|1661|1663.5|1662.5|1663.5|1662.5|1662|1661|1030
1633337750000|2021-10-04 08:55:50|1664|1663|1664|1663|1664.5|1663.5|1664|1663|2616
1633337760000|2021-10-04 08:56:00|||||||||68
1633337790000|2021-10-04 08:56:30|||||||||601
1633337820000|2021-10-04 08:57:00|1663.5|1662.5|1662|1661|1663.5|1662.5|1662|1660.5|5424
1633337830000|2021-10-04 08:57:10||1660.5||1660.5||1660.5||1660.5|0
1633337850000|2021-10-04 08:57:30|||||||||156
1633337860000|2021-10-04 08:57:40|1662.5|1661|1662.5|1661.5|1662.5|1662|1662.5|1661|831
1633337870000|2021-10-04 08:57:50||1661||1661||1661||1661|0
1633337880000|2021-10-04 08:58:00||1661.5||1661.5||1661.5||1661.5|0
1633337890000|2021-10-04 08:58:10|1663|1661|1663.5|1662.5|1664|1663|1663|1661|900
1633337910000|2021-10-04 08:58:30|1663||1663.5||1663.5||1663||5
1633337950000|2021-10-04 08:59:10||1663||1663||1663||1662.5|314
1633337970000|2021-10-04 08:59:30|1663|1662.5|1663.5|1662.5|1663.5|1662.5|1663|1662.5|1440
1633337980000|2021-10-04 08:59:40|1663|1662|1664.5|1663|1665|1664|1662.5|1662|2391
1633338000000|2021-10-04 09:00:00|1664|1662.5|1664|1662.5|1664|1662.5|1664|1662.5|168
1633338010000|2021-10-04 09:00:10||1663||1663||1663||1663|0
1633338020000|2021-10-04 09:00:20||1662.5||1663||1663||1662.5|1
1633338040000|2021-10-04 09:00:40||1662.5||1662.5||1662.5||1662.5|0
1633338060000|2021-10-04 09:01:00|1664.5|1663|1664.5|1663.5|1664.5|1663.5|1664.5|1663|700
1633338130000|2021-10-04 09:02:10|||||||||4
1633338140000|2021-10-04 09:02:20|1665|1664|1665|1664|1665|1664|1665|1664|356
1633338160000|2021-10-04 09:02:40|1665.5|1664.5|1668|1666.5|1668|1666.5|1665.5|1664.5|3247
1633338170000|2021-10-04 09:02:50|1667.5||1667.5||1667.5||1667.5||0
1633338240000|2021-10-04 09:04:00|1668|1667|1667|1666|1668|1667|1667|1666|1047
1633338250000|2021-10-04 09:04:10|1667.5|1666.5|1668.5|1667.5|1668.5|1667.5|1667|1666|1338
1633338260000|2021-10-04 09:04:20|1669|1668|1668|1667|1669|1668.5|1668|1667|1455
1633338270000|2021-10-04 09:04:30|1668.5|1667.5|1668|1667|1669|1667.5|1668|1667|655
1633338280000|2021-10-04 09:04:40|1668.5|1667.5|1669|1668|1669|1668|1668.5|1667|662
1633338290000|2021-10-04 09:04:50|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668|339
1633338300000|2021-10-04 09:05:00|1669|1668|1667.5|1666|1669|1668|1667|1665.5|1904
1633338310000|2021-10-04 09:05:10|1667|1665.5|1668|1667|1668|1667|1667|1665.5|522
1633338320000|2021-10-04 09:05:20|1668.5|1667.5|1669.5|1668|1669.5|1668.5|1668.5|1667|582
1633338330000|2021-10-04 09:05:30||1668.5||1668||1668.5||1668|0
1633338350000|2021-10-04 09:05:50|||||||||62
1633338360000|2021-10-04 09:06:00|1669|1667.5|1667.5|1666.5|1669|1667.5|1667.5|1666.5|1663
1633338370000|2021-10-04 09:06:10|1668|1667|1668.5|1667.5|1668.5|1668|1668|1667|451
1633338400000|2021-10-04 09:06:40|1669|1668|1669|1668.5|1669|1668.5|1669|1668|986
1633338410000|2021-10-04 09:06:50|1669.5|1669|1669|1667.5|1669.5|1669|1668.5|1667.5|1220
1633338430000|2021-10-04 09:07:10|1669.5|1668|1669.5|1668|1669.5|1668|1669|1668|500
1633338440000|2021-10-04 09:07:20|1670|1668.5|1671|1670|1671|1670|1670|1668.5|392
1633338450000|2021-10-04 09:07:30|1671.5|1670.5|1672|1671|1672|1671|1671.5|1670.5|126
1633338460000|2021-10-04 09:07:40|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|0
1633338470000|2021-10-04 09:07:50|1672|1671|1672|1671|1672|1671|1672|1671|0
1633338480000|2021-10-04 09:08:00|1672.5|1671.5|1673.5|1672|1674|1672|1672.5|1671.5|608
1633338490000|2021-10-04 09:08:10|1673|1671.5|1672|1671|1673|1671.5|1672|1671|967
1633338500000|2021-10-04 09:08:20|1672.5||1672.5||1672.5||1672.5||0
1633338560000|2021-10-04 09:09:20|1673|1671.5|1672.5|1671|1674|1672.5|1672.5|1671|3879
1633338580000|2021-10-04 09:09:40|1672||1672||1672||1672||0
1633338600000|2021-10-04 09:10:00|1671.5|1670.5|1671.5|1670.5|1672|1670.5|1671.5|1670.5|411
1633338610000|2021-10-04 09:10:10|1672|1671|1675|1673.5|1675|1674.5|1672|1671|1057
1633338620000|2021-10-04 09:10:20|1675.5|1674|1675.5|1674.5|1676|1674.5|1675|1674|320
1633338630000|2021-10-04 09:10:30|1676|1675|1676|1674.5|1676.5|1675.5|1675|1674.5|2034
1633338640000|2021-10-04 09:10:40|1676.5|1675|1676.5|1675|1676.5|1676|1676.5|1675|2733
1633338660000|2021-10-04 09:11:00|1675.5|1674.5|1676|1674.5|1676|1674.5|1675.5|1674.5|597
1633338670000|2021-10-04 09:11:10|1676.5|1675|1676.5|1675.5|1676.5|1675.5|1676.5|1675|116
1633338680000|2021-10-04 09:11:20|1677|1676|1677|1676|1677|1676|1677|1676|395
1633338690000|2021-10-04 09:11:30|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|90
1633338700000|2021-10-04 09:11:40|1678.5|1677|1678.5|1677|1678.5|1677.5|1678.5|1677|69
1633338710000|2021-10-04 09:11:50||1677.5||1677||1677.5||1677|0
1633338760000|2021-10-04 09:12:40|1678||1678||1678||1678||0
1633338770000|2021-10-04 09:12:50|1678.5||1678.5||1678.5||1678.5||0
1633338780000|2021-10-04 09:13:00|1679|1677.5|1680|1679.5|1680|1679.5|1679|1677.5|1064
1633338790000|2021-10-04 09:13:10||1679||1679||1679||1679|0
1633338810000|2021-10-04 09:13:30||1679.5||1679.5||1679.5||1679.5|0
1633338830000|2021-10-04 09:13:50|1680.5|1680|1680.5|1679.5|1681|1680|1680.5|1679.5|107
1633338840000|2021-10-04 09:14:00|1681|1680|1681|1679.5|1681|1680|1680|1679.5|1501
1633338850000|2021-10-04 09:14:10||1680||1680||1680||1680|43
1633338870000|2021-10-04 09:14:30|1680.5|1679.5|1680|1679|1680.5|1679.5|1679.5|1679|2003
1633338940000|2021-10-04 09:15:40|1679.5|1678.5|1679.5|1678.5|1680|1679|1679|1678|2088
1633338960000|2021-10-04 09:16:00|1680|1679|1681.5|1680.5|1681.5|1680.5|1680|1679|993
1633338980000|2021-10-04 09:16:20|1682|1681|1683|1681.5|1683|1681.5|1682|1681|1439
1633338990000|2021-10-04 09:16:30|||||||||60
1633339020000|2021-10-04 09:17:00|||||||||590
1633339040000|2021-10-04 09:17:20|1682.5|1681|1682|1680.5|1682.5|1681|1682|1680.5|233
1633339100000|2021-10-04 09:18:20|1681.5|1680|1680|1679|1681.5|1680|1679.5|1678.5|1628
1633339110000|2021-10-04 09:18:30|||||||||30
1633339140000|2021-10-04 09:19:00|1680.5|1679.5|1680.5|1679|1680.5|1680|1680.5|1679|595
1633339150000|2021-10-04 09:19:10|1680||1680.5||1680.5||1680||0
1633339170000|2021-10-04 09:19:30||1679.5||1679||1679.5||1679|0
1633339180000|2021-10-04 09:19:40|1680||1680||1680||1680||0
1633339200000|2021-10-04 09:20:00|1680.5|1679.5|1680.5|1679.5|1680.5|1679.5|1680.5|1679.5|241
1633339210000|2021-10-04 09:20:10|1680|1679|1680|1679|1680|1679|1680|1679|125
1633339230000|2021-10-04 09:20:30|1680.5||1680.5||1680.5||1680||0
1633339240000|2021-10-04 09:20:40|1680||1680||1680||1680||0
1633339260000|2021-10-04 09:21:00|1679.5|1678.5|1679|1678|1679.5|1678.5|1678.5|1678|1622
1633339270000|2021-10-04 09:21:10||1678.5||1678||1678.5||1678|3
1633339280000|2021-10-04 09:21:20|||||||||120
1633339300000|2021-10-04 09:21:40|1679.5|1678.5|1682|1680.5|1682.5|1681.5|1679.5|1678.5|1312
1633339310000|2021-10-04 09:21:50|1682.5||1682.5||1682.5||1682.5||0
1633339320000|2021-10-04 09:22:00|1683|1681|1683|1681.5|1683|1681.5|1682.5|1681|0
1633339370000|2021-10-04 09:22:50|||||||||87
1633339440000|2021-10-04 09:24:00|1683.5|1682.5|1684|1683|1684|1683.5|1683.5|1682.5|692
1633339460000|2021-10-04 09:24:20|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|600
1633339470000|2021-10-04 09:24:30|1683|1682|1684|1683.5|1684.5|1683.5|1682.5|1682|2386
1633339490000|2021-10-04 09:24:50|1684.5||1684.5||1685||1684.5||199
1633339500000|2021-10-04 09:25:00|||||||||540
1633339520000|2021-10-04 09:25:20|1684|1683|1685|1683.5|1685|1684|1683.5|1683|1509
1633339530000|2021-10-04 09:25:30|1684.5|1683|1684.5|1683.5|1684.5|1683.5|1684|1683|873
1633339560000|2021-10-04 09:26:00|1685|1684|1685|1684|1685|1684|1685|1684|364
1633339570000|2021-10-04 09:26:10|1685.5|1684.5|1685|1684|1685.5|1685|1685|1684|460
1633339610000|2021-10-04 09:26:50|1685.5|1684.5|1685.5|1684.5|1685.5|1685|1685.5|1684.5|95
1633339620000|2021-10-04 09:27:00|||||||||1
1633339630000|2021-10-04 09:27:10|1685|1684|1684.5|1683.5|1685|1684.5|1684.5|1683.5|2447
1633339650000|2021-10-04 09:27:30|1685|1684|1685|1683.5|1685|1684|1685|1683.5|0
1633339660000|2021-10-04 09:27:40||1684||1684||1684||1684|208
1633339680000|2021-10-04 09:28:00|1684.5|1683.5|1682|1681|1684.5|1683.5|1681.5|1681|4782
1633339690000|2021-10-04 09:28:10|1681.5|1680.5|1681.5|1680|1681.5|1680.5|1681.5|1679.5|1095
1633339710000|2021-10-04 09:28:30||1680.5||1680.5||1680.5||1680.5|295
1633339720000|2021-10-04 09:28:40|1681||1681||1681||1681||1
1633339730000|2021-10-04 09:28:50|1681.5|1681|1683|1682|1683|1682|1681.5|1681|717
1633339740000|2021-10-04 09:29:00|1682.5|1682.5|1681|1680.5|1682.5|1682.5|1681|1680.5|1017
1633339750000|2021-10-04 09:29:10|1681.5|1680|1680|1679.5|1681.5|1680|1680|1679.5|394
1633339760000|2021-10-04 09:29:20|1679.5|1679|1680|1679|1680|1679|1679.5|1679|306
1633339780000|2021-10-04 09:29:40|1680.5|1679.5|1681|1680|1681|1680|1680.5|1679|355
1633339790000|2021-10-04 09:29:50|1681.5|1680.5|1681.5|1680.5|1681.5|1680.5|1681.5|1680.5|371
1633339800000|2021-10-04 09:30:00|1682.5|1681|1682|1681|1682.5|1681.5|1682|1680.5|387
1633339810000|2021-10-04 09:30:10||1680.5||1680.5||1680.5||1680.5|0
1633339830000|2021-10-04 09:30:30|1682.5|1681|1683.5|1682|1683.5|1683|1682.5|1681|756
1633339840000|2021-10-04 09:30:40|1684|1682.5|1684|1682.5|1684|1682.5|1684|1682.5|353
1633339850000|2021-10-04 09:30:50|1684.5|1683|1684.5|1683.5|1684.5|1683.5|1684|1683|200
1633339860000|2021-10-04 09:31:00|1685|1684|1685.5|1684|1685.5|1684|1685|1684|0
1633339880000|2021-10-04 09:31:20|1686|1684.5|1686|1685|1686|1685|1686|1684.5|367
1633339890000|2021-10-04 09:31:30|1685.5||1686||1686||1685.5||0
1633339900000|2021-10-04 09:31:40|1685|1684.5|1685.5|1684|1685.5|1684.5|1684.5|1683.5|2449
1633339920000|2021-10-04 09:32:00|||||||||55
1633339930000|2021-10-04 09:32:10||1684.5||1684||1684.5||1684|0
1633339950000|2021-10-04 09:32:30|||||||||149
1633339960000|2021-10-04 09:32:40|||||||||591
1633339980000|2021-10-04 09:33:00|1685|1683.5|1684.5|1683.5|1685|1684|1684|1683.5|383
1633339990000|2021-10-04 09:33:10|1684|1683|1683.5|1682.5|1684|1683|1683.5|1682.5|1133
1633340000000|2021-10-04 09:33:20|1684|1683.5|1685|1684|1685|1684|1684|1683.5|442
1633340010000|2021-10-04 09:33:30|1685.5||1685.5||1685.5||1685.5||0
1633340020000|2021-10-04 09:33:40|1686|1684.5|1687.5|1686.5|1687.5|1686.5|1685.5|1684.5|1963
1633340050000|2021-10-04 09:34:10|1687|1686|1687.5|1686|1687.5|1686|1687|1686|240
1633340060000|2021-10-04 09:34:20||1686.5||1686||1686.5||1686|0
1633340110000|2021-10-04 09:35:10|1687||1687||1687.5||1687||0
1633340120000|2021-10-04 09:35:20|1687.5|1685.5|1685.5|1684.5|1687.5|1685.5|1685|1684|3187
1633340130000|2021-10-04 09:35:30|1686|1685|1687.5|1686|1687.5|1686|1686|1685|475
1633340140000|2021-10-04 09:35:40||1686.5||1686.5||1686.5||1686.5|61
1633340150000|2021-10-04 09:35:50|1688|1687|1688|1687|1688|1687|1687.5|1686.5|257
1633340160000|2021-10-04 09:36:00|1687.5|1686.5|1686.5|1685|1688|1686.5|1686|1685|1960
1633340170000|2021-10-04 09:36:10|1687|1685.5|1687|1685.5|1687|1685.5|1686.5|1685.5|142
1633340200000|2021-10-04 09:36:40||1686||1685.5||1686||1685.5|0
1633340210000|2021-10-04 09:36:50|1686.5|1686|1686|1685|1687|1686|1686|1685|381
1633340220000|2021-10-04 09:37:00|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|247
1633340230000|2021-10-04 09:37:10|1687|1686|1687|1685.5|1687|1686|1687|1685.5|264
1633340240000|2021-10-04 09:37:20|1686.5|1685|1688|1687|1688|1687|1686|1685|1920
1633340250000|2021-10-04 09:37:30||1686.5||1686.5||1686.5||1686.5|0
1633340260000|2021-10-04 09:37:40|1687.5|1687|1687.5|1686.5|1687.5|1687|1687.5|1686.5|100
1633340280000|2021-10-04 09:38:00|1687|1686|1686|1685|1687.5|1686|1685.5|1684.5|2157
1633340290000|2021-10-04 09:38:10|1686.5|1685.5|1687.5|1686.5|1687.5|1686.5|1686.5|1685.5|915
1633340300000|2021-10-04 09:38:20|1688|1687|1688|1687|1689|1687|1688|1687|111
1633340310000|2021-10-04 09:38:30|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688.5|1687|286
1633340320000|2021-10-04 09:38:40|1689|1688|1689.5|1688.5|1689.5|1688.5|1689|1687.5|673
1633340330000|2021-10-04 09:38:50|1690|1688|1689.5|1688|1690|1688.5|1689|1688|274
1633340340000|2021-10-04 09:39:00|1689|1687.5|1688|1687|1689|1687.5|1687.5|1686.5|1798
1633340350000|2021-10-04 09:39:10|1688.5|1687.5|1689|1687.5|1689.5|1688|1688.5|1687|279
1633340360000|2021-10-04 09:39:20|1689.5|1688|1688.5|1687|1689.5|1688.5|1688.5|1687|245
1633340370000|2021-10-04 09:39:30|1688|1687.5|1688.5|1687.5|1688.5|1687.5|1688|1687.5|58
1633340390000|2021-10-04 09:39:50|1689||1689||1689||1689||0
1633340400000|2021-10-04 09:40:00|1689.5|1688|1689.5|1688|1689.5|1688.5|1689|1688|781
1633340430000|2021-10-04 09:40:30||1688.5||1688.5||1688.5||1688.5|0
1633340440000|2021-10-04 09:40:40|1690|1689|1690.5|1689.5|1691|1689.5|1690|1689|208
1633340450000|2021-10-04 09:40:50|1690|1689|1689.5|1688.5|1690|1689|1689.5|1688.5|1143
1633340460000|2021-10-04 09:41:00|1690|1689|1690.5|1689|1690.5|1689|1689.5|1688.5|529
1633340470000|2021-10-04 09:41:10|1690|1688.5|1689.5|1688.5|1690|1688.5|1689|1688|439
1633340480000|2021-10-04 09:41:20|1690.5|1689|1690.5|1689|1690.5|1689|1690.5|1689|136
1633340500000|2021-10-04 09:41:40|1689.5|1688.5|1689|1688|1690.5|1688.5|1688.5|1687.5|2718
1633340510000|2021-10-04 09:41:50|1689.5|1688.5|1690|1688.5|1690|1689|1689.5|1688.5|1014
1633340520000|2021-10-04 09:42:00|1689.5|1689|1687.5|1686|1689.5|1689|1686.5|1685|2630
1633340530000|2021-10-04 09:42:10|1687|1686.5|1687.5|1686|1687.5|1686.5|1687|1686|300
1633340550000|2021-10-04 09:42:30|1687|1685.5|1685.5|1684.5|1687|1685.5|1685|1684.5|1182
1633340560000|2021-10-04 09:42:40|1686|1685|1686|1684.5|1687|1686.5|1686|1684.5|1902
1633340570000|2021-10-04 09:42:50|1686.5|1685|1686.5|1685|1686.5|1685.5|1686.5|1684.5|549
1633340580000|2021-10-04 09:43:00|1687|1685.5|1686|1685|1687|1686|1686|1685|917
1633340590000|2021-10-04 09:43:10|1685.5|1684.5|1684|1683.5|1685.5|1684.5|1684|1682|482
1633340600000|2021-10-04 09:43:20|1684.5|1682.5|1686.5|1685.5|1687|1685.5|1684|1682.5|2394
1633340610000|2021-10-04 09:43:30|1687.5|1686|1687.5|1686|1687.5|1686.5|1686.5|1685.5|562
1633340620000|2021-10-04 09:43:40|1687|1685.5|1685.5|1684.5|1687|1685.5|1685.5|1684.5|1879
1633340630000|2021-10-04 09:43:50|1686|1685|1686|1685|1686.5|1685.5|1686|1685|389
1633340640000|2021-10-04 09:44:00|1686.5|1685.5|1684.5|1683.5|1686.5|1685.5|1684|1683|2910
1633340650000|2021-10-04 09:44:10|1685|1684|1685.5|1684.5|1685.5|1684.5|1685|1683|2194
1633340670000|2021-10-04 09:44:30|1686|1685|1686.5|1685|1686.5|1686|1685.5|1685|1946
1633340680000|2021-10-04 09:44:40|1687|1685.5|1686.5|1685.5|1687|1686|1686.5|1685.5|1550
1633340690000|2021-10-04 09:44:50|1687|1686|1686.5|1685.5|1687|1686|1686.5|1685.5|6
1633340710000|2021-10-04 09:45:10|1686|1685|1682.5|1681|1686.5|1685|1682.5|1681|3785
1633340720000|2021-10-04 09:45:20|1683|1681.5|1681.5|1679.5|1683|1682.5|1681.5|1679.5|1576
1633340730000|2021-10-04 09:45:30|1681|1680|1681.5|1680|1681.5|1680|1681|1680|496
1633340740000|2021-10-04 09:45:40|1680|1679.5|1679|1676.5|1681.5|1679.5|1679|1676.5|3326
1633340750000|2021-10-04 09:45:50|1678.5|1677|1677.5|1676|1678.5|1677.5|1677.5|1675.5|1918
1633340760000|2021-10-04 09:46:00|1677|1675.5|1677.5|1676.5|1678|1676.5|1676.5|1675.5|481
1633340780000|2021-10-04 09:46:20|1677|1675.5|1677.5|1676.5|1677.5|1676.5|1676.5|1675.5|439
1633340790000|2021-10-04 09:46:30|1678|1677|1679|1677.5|1679|1678|1678|1676.5|1177
1633340810000|2021-10-04 09:46:50||1678||1677.5||1678||1677.5|415
1633340840000|2021-10-04 09:47:20|1678.5|1677|1676|1674.5|1678.5|1677|1676|1674|2449
1633340860000|2021-10-04 09:47:40|||||||||1
1633340870000|2021-10-04 09:47:50|1675.5|1674|1675.5|1674.5|1675.5|1674.5|1675|1673|624
1633340880000|2021-10-04 09:48:00|||||||||30
1633340890000|2021-10-04 09:48:10|1676|1675|1676|1675|1676|1675|1675.5|1675|728
1633340900000|2021-10-04 09:48:20||1674.5||1674.5||1674.5||1674.5|53
1633340920000|2021-10-04 09:48:40|||||||||23
1633340960000|2021-10-04 09:49:20||1675||1674.5||1675||1674.5|356
1633340990000|2021-10-04 09:49:50|1675.5|1675|1675|1674|1675.5|1675|1675|1674|1801
1633341010000|2021-10-04 09:50:10|1675.5|1674.5|1677.5|1676|1677.5|1676|1675.5|1674.5|1492
1633341080000|2021-10-04 09:51:20|1677|1676.5|1677|1676|1677|1676.5|1677|1676|1025
1633341090000|2021-10-04 09:51:30|1677.5||1677.5||1677.5||1677.5||234
1633341140000|2021-10-04 09:52:20|1677|1675.5|1676.5|1674.5|1677|1675.5|1676|1674.5|1114
1633341150000|2021-10-04 09:52:30||1675||1675||1675||1675|0
1633341210000|2021-10-04 09:53:30|1676|1674.5|1676|1674|1676|1674.5|1676|1674|197
1633341230000|2021-10-04 09:53:50|1675.5|1674.5|1675|1674|1675.5|1674.5|1674.5|1674|699
1633341250000|2021-10-04 09:54:10|1674.5|1673.5|1674.5|1673.5|1674.5|1674|1674.5|1673.5|474
1633341260000|2021-10-04 09:54:20|1674||1674||1674||1674||208
1633341270000|2021-10-04 09:54:30|1673.5|1673|1673.5|1672.5|1674|1673|1673.5|1672|474
1633341280000|2021-10-04 09:54:40||1672||1672||1672||1672|0
1633341300000|2021-10-04 09:55:00|1673|1671.5|1673|1671.5|1673|1672|1673|1671.5|0
1633341360000|2021-10-04 09:56:00|||||||||149
1633341370000|2021-10-04 09:56:10|1672.5|1671|1672|1670|1673|1671|1672|1670|366
1633341410000|2021-10-04 09:56:50|1671.5|1669.5|1670.5|1669|1671.5|1669.5|1670.5|1669|46
1633341420000|2021-10-04 09:57:00|1670|1668.5|1670.5|1669|1670.5|1669|1669.5|1668|410
1633341440000|2021-10-04 09:57:20|1670||1670||1670||1670||1
1633341450000|2021-10-04 09:57:30|1669.5|1668.5|1669.5|1668|1669.5|1668.5|1669.5|1668|169
1633341480000|2021-10-04 09:58:00|1670|1668.5|1670|1669|1670|1669|1670|1668.5|441
1633341510000|2021-10-04 09:58:30|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|141
1633341540000|2021-10-04 09:59:00|1669|1668|1668.5|1667.5|1669|1668|1668.5|1667.5|478
1633341550000|2021-10-04 09:59:10|1668||1668.5||1668.5||1668||1
1633341560000|2021-10-04 09:59:20|1669|1668|1669|1667.5|1669|1668|1669|1667.5|446
1633341600000|2021-10-04 10:00:00||1668||1668||1668||1668|0
1633341620000|2021-10-04 10:00:20|||||||||59
1633341640000|2021-10-04 10:00:40|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669|1668.5|405
1633341720000|2021-10-04 10:02:00|1669|1668|1669.5|1668|1669.5|1668|1669|1668|500
1633341780000|2021-10-04 10:03:00|1670|1668.5|1669.5|1668.5|1670|1669|1669.5|1668.5|1420
1633341790000|2021-10-04 10:03:10||1668||1668||1668||1668|0
1633341800000|2021-10-04 10:03:20|1669||1669||1669||1669||0
1633341830000|2021-10-04 10:03:50|1668.5|1667.5|1670|1669|1670|1669|1668.5|1667.5|828
1633341850000|2021-10-04 10:04:10|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|73
1633341860000|2021-10-04 10:04:20|1670|1669|1669|1667.5|1671|1669|1668.5|1667.5|1816
1633341870000|2021-10-04 10:04:30|1669.5|1668|1669|1668|1669.5|1668|1669|1668|0
1633341890000|2021-10-04 10:04:50|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|155
1633341900000|2021-10-04 10:05:00|1668|1667|1667.5|1666|1668|1667|1667|1665.5|406
1633341910000|2021-10-04 10:05:10|1668|1666.5|1668.5|1667|1668.5|1667|1667.5|1666|537
1633341950000|2021-10-04 10:05:50|1668|1666.5|1666.5|1665.5|1668|1666.5|1666.5|1665.5|72
1633341960000|2021-10-04 10:06:00|1667.5|1666|1666.5|1665.5|1667.5|1666|1666|1665|1201
1633341980000|2021-10-04 10:06:20|1667|1666|1668|1666.5|1668|1666.5|1667|1666|235
1633342040000|2021-10-04 10:07:20|||||||||427
1633342070000|2021-10-04 10:07:50|||||||||22
1633342080000|2021-10-04 10:08:00|1667.5|1667|1667|1665.5|1667.5|1667|1667|1665.5|192
1633342130000|2021-10-04 10:08:50|||||||||90
1633342140000|2021-10-04 10:09:00||1666||1666||1666||1666|67
1633342220000|2021-10-04 10:10:20|1667.5|1666.5|1669.5|1668.5|1669.5|1668.5|1667.5|1666.5|421
1633342280000|2021-10-04 10:11:20|1669|1668|1669.5|1668|1669.5|1668|1668.5|1667.5|505
1633342330000|2021-10-04 10:12:10|||||||||21
1633342370000|2021-10-04 10:12:50|1669|1667.5|1669|1667.5|1669|1667.5|1668.5|1667.5|380
1633342380000|2021-10-04 10:13:00|1668.5|1667|1668|1667|1668.5|1667|1668|1667|356
1633342410000|2021-10-04 10:13:30|||||||||35
1633342440000|2021-10-04 10:14:00|1668.5|1667.5|1670.5|1669|1670.5|1669.5|1668.5|1667.5|704
1633342460000|2021-10-04 10:14:20|1671|1669.5|1670.5|1669|1671|1669.5|1670.5|1669|671
1633342480000|2021-10-04 10:14:40|1670|1668.5|1670|1668.5|1670|1668.5|1670|1668.5|0
1633342500000|2021-10-04 10:15:00||1669||1669||1669||1669|0
1633342510000|2021-10-04 10:15:10|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|38
1633342560000|2021-10-04 10:16:00|1669|1668|1668.5|1667.5|1669|1668|1668.5|1667.5|245
1633342570000|2021-10-04 10:16:10|1669||1669||1669||1669||90
1633342600000|2021-10-04 10:16:40|1668.5|1667|1667.5|1666|1669|1667|1667.5|1666|673
1633342610000|2021-10-04 10:16:50|||||||||100
1633342660000|2021-10-04 10:17:40|||||||||1789
1633342770000|2021-10-04 10:19:30|1667|1665.5|1665|1664|1667|1665.5|1665|1664|336
1633342780000|2021-10-04 10:19:40||1663.5||1663.5||1663.5||1663.5|0
1633342800000|2021-10-04 10:20:00|1664.5|1663|1664.5|1663|1664.5|1663|1664.5|1663|76
1633343000000|2021-10-04 10:23:20|1664|1662.5|1663.5|1663|1664|1663|1663.5|1662|1114
1633343010000|2021-10-04 10:23:30|1664|1662.5|1662.5|1661.5|1664|1662.5|1662.5|1661.5|710
1633343020000|2021-10-04 10:23:40|||||||||650
1633343030000|2021-10-04 10:23:50|||||||||67
1633343040000|2021-10-04 10:24:00|1663|1662|1663|1661.5|1663|1662|1663|1661.5|294
1633343070000|2021-10-04 10:24:30|1663.5|1662|1663.5|1662|1663.5|1662.5|1663.5|1662|284
1633343130000|2021-10-04 10:25:30|1664|1662.5|1664.5|1663.5|1664.5|1663.5|1664|1662.5|877
1633343140000|2021-10-04 10:25:40||1664||1664||1664||1664|0
1633343150000|2021-10-04 10:25:50|1665||1665||1665||1665||19
1633343160000|2021-10-04 10:26:00|1665.5|1664.5|1665|1664.5|1665.5|1664.5|1665|1664.5|588
1633343170000|2021-10-04 10:26:10|1665.5||1665.5||1665.5||1665.5||116
1633343200000|2021-10-04 10:26:40|1666|1665|1667|1665|1667|1665|1666|1665|72
1633343230000|2021-10-04 10:27:10|1667.5|1666|1674|1672.5|1674|1672.5|1667.5|1665.5|5565
1633343240000|2021-10-04 10:27:20|1673.5|1672|1673.5|1672.5|1674|1672.5|1673.5|1672|619
1633343250000|2021-10-04 10:27:30|1674|1673|1673.5|1672.5|1674|1673|1673.5|1672.5|544
1633343260000|2021-10-04 10:27:40|1674|1673|1674|1672.5|1674|1673|1673.5|1672.5|223
1633343270000|2021-10-04 10:27:50|1674.5|1673|1674.5|1673|1675|1674|1674|1672.5|2192
1633343280000|2021-10-04 10:28:00|1674||1674||1674||1674||150
1633343290000|2021-10-04 10:28:10|1674.5|1673.5|1675.5|1674|1675.5|1674|1674.5|1673|766
1633343340000|2021-10-04 10:29:00|||||||||222
1633343350000|2021-10-04 10:29:10|1676.5|1674.5|1677|1675.5|1677.5|1675.5|1676.5|1674.5|864
1633343400000|2021-10-04 10:30:00|1676|1675|1672.5|1670.5|1677|1675|1672.5|1670.5|4713
1633343430000|2021-10-04 10:30:30|1673|1671|1673.5|1672.5|1673.5|1672.5|1673|1671|690
1633343460000|2021-10-04 10:31:00|1673|1672|1673.5|1672.5|1673.5|1672.5|1673|1672|349
1633343480000|2021-10-04 10:31:20|1672.5|1672|1672.5|1671|1672.5|1672|1672.5|1670.5|197
1633343490000|2021-10-04 10:31:30|1672|1670.5|1672.5|1671|1672.5|1671|1672|1670.5|65
1633343510000|2021-10-04 10:31:50|1672|1670.5|1672|1670.5|1672|1670.5|1672|1670.5|0
1633343520000|2021-10-04 10:32:00|1671.5|1670|1672.5|1671.5|1672.5|1672|1671.5|1670|2643
1633343530000|2021-10-04 10:32:10|||||||||3
1633343580000|2021-10-04 10:33:00|1673|1672|1674.5|1673|1674.5|1673|1673|1671|756
1633343590000|2021-10-04 10:33:10||1672.5||1672.5||1672.5||1672.5|0
1633343600000|2021-10-04 10:33:20|1673.5|1672|1673|1671.5|1673.5|1672|1673|1671.5|1258
1633343610000|2021-10-04 10:33:30|1672.5|1672|1672.5|1671.5|1672.5|1672|1672.5|1671.5|195
1633343620000|2021-10-04 10:33:40|1673||1673||1673||1673||0
1633343660000|2021-10-04 10:34:20|||||||||250
1633343680000|2021-10-04 10:34:40|1674|1672|1674.5|1673.5|1674.5|1673.5|1674|1672|811
1633343710000|2021-10-04 10:35:10|||||||||280
1633343730000|2021-10-04 10:35:30|1674|1673|1674.5|1673|1674.5|1673.5|1674|1673|498
1633343780000|2021-10-04 10:36:20|1675|1673.5|1675|1673.5|1675|1674|1674.5|1673.5|909
1633343790000|2021-10-04 10:36:30|||||||||58
1633343830000|2021-10-04 10:37:10||1674||1674||1674||1674|0
1633343840000|2021-10-04 10:37:20|1675.5|1674.5|1675.5|1674.5|1676|1675|1674.5|1673.5|3334
1633343870000|2021-10-04 10:37:50|1675|1674|1674|1673|1675|1674|1674|1673|1970
1633343890000|2021-10-04 10:38:10|1674.5|1673.5|1675|1674|1675|1674|1674|1673|2065
1633343920000|2021-10-04 10:38:40|||||||||15
1633343940000|2021-10-04 10:39:00|1675.5|1674.5|1675|1674|1675.5|1674.5|1675|1674|790
1633344030000|2021-10-04 10:40:30|1674.5|1673.5|1674|1673.5|1674.5|1673.5|1674|1673.5|251
1633344050000|2021-10-04 10:40:50|1674.5|1674|1676|1674.5|1676|1675.5|1674.5|1674|1272
1633344070000|2021-10-04 10:41:10|1675.5||1676||1676||1675.5||0
1633344090000|2021-10-04 10:41:30|1676.5|1675|1677|1675.5|1677.5|1676.5|1676.5|1675|544
1633344110000|2021-10-04 10:41:50|1676.5|1676|1677.5|1676.5|1677.5|1676.5|1676.5|1676|606
1633344120000|2021-10-04 10:42:00|1677|1676|1677|1676|1677|1676|1677|1676|608
1633344150000|2021-10-04 10:42:30|1676.5|1675.5|1674.5|1673.5|1676.5|1675.5|1674.5|1673|2199
1633344160000|2021-10-04 10:42:40||1673||1673||1673||1673|10
1633344170000|2021-10-04 10:42:50|1674||1674||1674||1674||0
1633344180000|2021-10-04 10:43:00|||||||||551
1633344190000|2021-10-04 10:43:10|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1673|1672.5|131
1633344200000|2021-10-04 10:43:20|1673||1673.5||1673.5||1673||125
1633344210000|2021-10-04 10:43:30|||||||||10
1633344240000|2021-10-04 10:44:00|1674|1673|1674|1673|1674|1673|1674|1673|788
1633344300000|2021-10-04 10:45:00|1675|1673.5|1674.5|1673.5|1675|1673.5|1674.5|1673.5|330
1633344320000|2021-10-04 10:45:20||1674||1673.5||1674||1673.5|97
1633344360000|2021-10-04 10:46:00|1675|1674|1673|1672|1675|1674|1673|1672|2434
1633344370000|2021-10-04 10:46:10|1673.5|1672.5|1674|1672.5|1674.5|1673|1673.5|1672.5|481
1633344420000|2021-10-04 10:47:00||1673||1673||1673||1673|430
1633344450000|2021-10-04 10:47:30|1673.5|1672.5|1672.5|1671.5|1673.5|1672.5|1672.5|1671.5|1262
1633344460000|2021-10-04 10:47:40|1672||1672||1672||1672||0
1633344480000|2021-10-04 10:48:00|1672.5|1672|1675|1673.5|1675|1673.5|1672.5|1672|1324
1633344490000|2021-10-04 10:48:10|1674.5|1673|1674.5|1673|1674.5|1673|1674.5|1673|0
1633344510000|2021-10-04 10:48:30|1675|1673.5|1675|1673.5|1675|1673.5|1675|1673.5|33
1633344520000|2021-10-04 10:48:40|1674.5|1673|1674.5|1673|1674.5|1673|1674.5|1673|0
1633344540000|2021-10-04 10:49:00|1675||1675||1675||1675||0
1633344580000|2021-10-04 10:49:40||1673.5||1674||1674||1673.5|0
1633344640000|2021-10-04 10:50:40|||||||||575
1633344660000|2021-10-04 10:51:00||1673.5||1673.5||1673.5||1673.5|0
1633344690000|2021-10-04 10:51:30||1674||1673.5||1674.5||1673.5|799
1633344700000|2021-10-04 10:51:40||1674||1674||1674||1674|0
1633344710000|2021-10-04 10:51:50||1673.5||1673.5||1673.5||1673.5|0
1633344730000|2021-10-04 10:52:10|1674.5||1674.5||1674.5||1674.5||0
1633344740000|2021-10-04 10:52:20|1675|1674|1675|1674|1675|1674|1675|1674|223
1633344800000|2021-10-04 10:53:20||1674.5||1674||1674.5||1674|125
1633344880000|2021-10-04 10:54:40|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|681
1633344890000|2021-10-04 10:54:50|1674|1673|1672.5|1671.5|1674|1673|1672.5|1671.5|569
1633344900000|2021-10-04 10:55:00|||||||||150
1633344910000|2021-10-04 10:55:10|1673|1672|1673|1672|1673|1672|1673|1672|171
1633344920000|2021-10-04 10:55:20||1672.5||1672||1672.5||1672|601
1633344940000|2021-10-04 10:55:40|||||||||30
1633344960000|2021-10-04 10:56:00|1672.5|1671.5|1672.5|1671|1672.5|1671.5|1672.5|1671|35
1633344970000|2021-10-04 10:56:10|1672||1672.5||1672.5||1672||0
1633345030000|2021-10-04 10:57:10|1672|1670.5|1671.5|1671|1672|1671|1671|1670|443
1633345040000|2021-10-04 10:57:20|1672.5|1671.5|1672|1671|1672.5|1671.5|1672|1671|40
1633345100000|2021-10-04 10:58:20|1672.5|1671.5|1673.5|1672|1673.5|1672.5|1672.5|1671.5|612
1633345120000|2021-10-04 10:58:40|1673||1673.5||1673.5||1673||0
1633345170000|2021-10-04 10:59:30|1673||1673||1673||1673||0
1633345230000|2021-10-04 11:00:30|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|418
1633345240000|2021-10-04 11:00:40|1674|1673|1674|1672.5|1674|1673|1674|1672.5|155
1633345250000|2021-10-04 11:00:50|1674.5||1674||1674.5||1674||0
1633345260000|2021-10-04 11:01:00|1673.5||1673.5||1673.5||1673||207
1633345290000|2021-10-04 11:01:30|1674||1674||1674||1674||0
1633345340000|2021-10-04 11:02:20|1673.5|1672|1672|1671|1673.5|1672|1672|1671|542
1633345400000|2021-10-04 11:03:20||1670.5||1670.5||1670.5||1670.5|0
1633345410000|2021-10-04 11:03:30|1671.5|1670|1671.5|1670|1671.5|1670|1671.5|1670|90
1633345450000|2021-10-04 11:04:10|1671||1671||1671||1671||0
1633345460000|2021-10-04 11:04:20|||||||||119
1633345550000|2021-10-04 11:05:50|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|513
1633345560000|2021-10-04 11:06:00||1671||1670.5||1671||1670.5|150
1633345660000|2021-10-04 11:07:40|1672|1671|1672.5|1671.5|1673|1672|1672|1671|852
1633345720000|2021-10-04 11:08:40|1673|1672|1673|1672|1673|1672|1673|1672|109
1633345730000|2021-10-04 11:08:50|1672.5|1672.5|1673|1672|1673|1672.5|1672.5|1672|147
1633345740000|2021-10-04 11:09:00|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|220
1633345780000|2021-10-04 11:09:40||1672||1671.5||1672||1671.5|102
1633345790000|2021-10-04 11:09:50|1673|1672|1673|1672|1673|1672|1673|1672|53
1633345990000|2021-10-04 11:13:10|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|522
1633346010000|2021-10-04 11:13:30|||||||||59
1633346110000|2021-10-04 11:15:10|1672|1671|1672|1671|1672|1671|1671.5|1671|1771
1633346260000|2021-10-04 11:17:40|1672.5|1671.5|1672|1671.5|1672.5|1671.5|1672|1671.5|1355
1633346270000|2021-10-04 11:17:50|1672.5|1672|1672.5|1672|1672.5|1672|1672.5|1672|391
1633346280000|2021-10-04 11:18:00|1673|1672.5|1672.5|1671.5|1673|1672.5|1672.5|1671.5|576
1633346340000|2021-10-04 11:19:00|||||||||50
1633346360000|2021-10-04 11:19:20|1673|1672|1673|1672|1673|1672|1673|1672|77
1633346460000|2021-10-04 11:21:00||1672.5||1672||1672.5||1672|526
1633346500000|2021-10-04 11:21:40|1672.5|1671.5|1672|1671.5|1672.5|1671.5|1672|1671|1762
1633346520000|2021-10-04 11:22:00|1671.5|1671|1672|1671|1672|1671|1671.5|1670.5|61
1633346540000|2021-10-04 11:22:20||1671.5||1671||1671.5||1671|118
1633346550000|2021-10-04 11:22:30|1672.5|1671.5|1673|1672.5|1673|1672.5|1672.5|1671.5|1035
1633346560000|2021-10-04 11:22:40|1673.5|1673|1673.5|1673|1673.5|1673|1673.5|1672.5|777
1633346570000|2021-10-04 11:22:50||1672.5||1672.5||1672.5||1672.5|510
1633346580000|2021-10-04 11:23:00|1673|1672|1673|1671.5|1673|1672|1673|1671.5|146
1633346590000|2021-10-04 11:23:10|1672.5||1672.5||1672.5||1672.5||0
1633346600000|2021-10-04 11:23:20|1673|1672|1673|1672|1673|1672|1673|1672|341
1633346630000|2021-10-04 11:23:50|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|533
1633346670000|2021-10-04 11:24:30|1674|1673|1673.5|1673|1674.5|1673.5|1673.5|1672.5|458
1633346690000|2021-10-04 11:24:50|1674|1673.5|1675|1674|1675|1674|1674|1673.5|706
1633346710000|2021-10-04 11:25:10|||||||||632
1633346750000|2021-10-04 11:25:50|1674.5|1673.5|1674|1673|1674.5|1673.5|1674|1672.5|834
1633346760000|2021-10-04 11:26:00|1673.5||1674.5||1674.5||1673.5||220
1633346780000|2021-10-04 11:26:20|||||||||97
1633346800000|2021-10-04 11:26:40||1673.5||1673.5||1673.5||1673.5|0
1633346820000|2021-10-04 11:27:00||1674||1673.5||1674||1673.5|150
1633346830000|2021-10-04 11:27:10|||||||||620
1633346880000|2021-10-04 11:28:00||1674||1674||1674||1674|0
1633346890000|2021-10-04 11:28:10|||||||||3
1633346900000|2021-10-04 11:28:20|||||||||10
1633346960000|2021-10-04 11:29:20|1675|1673.5|1675|1674.5|1675|1674.5|1674.5|1673.5|622
1633347000000|2021-10-04 11:30:00|1674.5|1674|1675|1674|1675|1674|1674.5|1674|108
1633347090000|2021-10-04 11:31:30|1675.5|1674.5|1676|1674.5|1676|1675|1675.5|1674.5|0
1633347100000|2021-10-04 11:31:40||1675||1674.5||1675||1674.5|0
1633347200000|2021-10-04 11:33:20|||||||||1
1633347220000|2021-10-04 11:33:40|1675.5|1674|1675.5|1674.5|1675.5|1674.5|1675.5|1674|183
1633347250000|2021-10-04 11:34:10|1675|1674|1675|1674|1675|1674|1675|1674|992
1633347260000|2021-10-04 11:34:20|||||||||29
1633347300000|2021-10-04 11:35:00|1674.5|1673.5|1673.5|1672|1674.5|1673.5|1673.5|1672|1622
1633347310000|2021-10-04 11:35:10|1673||1673||1673||1673||0
1633347320000|2021-10-04 11:35:20|1673.5||1673||1673.5||1673||61
1633347360000|2021-10-04 11:36:00|1672.5|1671.5|1672.5|1672|1672.5|1672|1672.5|1671.5|0
1633347380000|2021-10-04 11:36:20|1672|1671.5|1671.5|1671|1672|1671.5|1671.5|1671|342
1633347400000|2021-10-04 11:36:40|1672|1671.5|1672.5|1671.5|1672.5|1672|1672|1671.5|478
1633347410000|2021-10-04 11:36:50||1671||1671||1671||1671|0
1633347420000|2021-10-04 11:37:00||1671.5||1671.5||1671.5||1671.5|0
1633347460000|2021-10-04 11:37:40|1672||1672||1672.5||1672||0
1633347480000|2021-10-04 11:38:00|1672.5||1672.5||1672.5||1672.5||71
1633347530000|2021-10-04 11:38:50||1671||1671||1671||1671|1
1633347540000|2021-10-04 11:39:00||1671.5||1671||1671.5||1671|50
1633347620000|2021-10-04 11:40:20||1671.5||1671.5||1671.5||1671.5|0
1633347640000|2021-10-04 11:40:40|||||||||36
1633347660000|2021-10-04 11:41:00|1672|1671|1671.5|1670|1672.5|1671|1671|1670|1857
1633347710000|2021-10-04 11:41:50|1671||1671||1671||1671||0
1633347740000|2021-10-04 11:42:20||1670.5||1670||1670.5||1670|73
1633347900000|2021-10-04 11:45:00|1671.5|1670.5|1671.5|1670.5|1671.5|1671|1671.5|1670.5|531
1633347920000|2021-10-04 11:45:20|1672|1671|1672.5|1671.5|1672.5|1671.5|1672|1670.5|670
1633347930000|2021-10-04 11:45:30|1673|1672|1673|1672|1673.5|1672|1673|1672|217
1633347940000|2021-10-04 11:45:40||1671.5||1672||1672||1671.5|0
1633347960000|2021-10-04 11:46:00|1672.5|1671.5|1672|1671.5|1672.5|1671.5|1672|1671.5|526
1633347970000|2021-10-04 11:46:10|1672.5||1672.5||1672.5||1672.5||157
1633348030000|2021-10-04 11:47:10|1673|1672|1673|1672|1673|1672|1673|1672|168
1633348040000|2021-10-04 11:47:20||1672.5||1672.5||1672.5||1672.5|24
1633348050000|2021-10-04 11:47:30|1674|1673|1674|1673|1674|1673|1674|1673|126
1633348060000|2021-10-04 11:47:40|1674.5|1673.5|1674.5|1673|1675|1673.5|1674.5|1673|0
1633348080000|2021-10-04 11:48:00|1675|1673.5|1675|1673.5|1675|1673.5|1675|1673.5|0
1633348130000|2021-10-04 11:48:50|||||||||17932
1633348140000|2021-10-04 11:49:00|||||||||17932
1633348150000|2021-10-04 11:49:10||1674||1674||1674||1673.5|197
1633348190000|2021-10-04 11:49:50|1674.5|1673.5|1673.5|1672.5|1675|1673.5|1673.5|1672.5|1724
1633348300000|2021-10-04 11:51:40|||||||||85
1633348330000|2021-10-04 11:52:10|1673|1672|1672|1671|1673|1672|1672|1671|2411
1633348350000|2021-10-04 11:52:30|1671.5|1670.5|1670.5|1669.5|1671.5|1670.5|1670.5|1669.5|394
1633348360000|2021-10-04 11:52:40||1669||1669||1669||1669|0
1633348380000|2021-10-04 11:53:00||1668.5||1668.5||1668.5||1668.5|0
1633348420000|2021-10-04 11:53:40||1669||1668.5||1669||1668.5|0
1633348440000|2021-10-04 11:54:00|1670||1669.5||1670||1669.5||0
1633348460000|2021-10-04 11:54:20|1669||1669.5||1669.5||1669||0
1633348470000|2021-10-04 11:54:30||1668||1668||1668||1668|0
1633348610000|2021-10-04 11:56:50|||||||||22
1633348620000|2021-10-04 11:57:00|1670|1668.5|1670.5|1669|1670.5|1669|1670|1668.5|828
1633348630000|2021-10-04 11:57:10||1669.5||1669.5||1669.5||1669.5|0
1633348730000|2021-10-04 11:58:50|||||||||200
1633348760000|2021-10-04 11:59:20|1671|1670|1671.5|1670.5|1671.5|1670.5|1671|1670|452
1633348770000|2021-10-04 11:59:30|1671|1670|1671|1670|1671|1670|1670.5|1670|547
1633348830000|2021-10-04 12:00:30|1671.5||1671.5||1671.5||1671.5||0
1633348920000|2021-10-04 12:02:00|1671|1669.5|1669.5|1668.5|1671|1670|1669.5|1668.5|1605
1633348930000|2021-10-04 12:02:10||1669||1669||1669||1669|273
1633348940000|2021-10-04 12:02:20|1670|1668.5|1669.5|1668.5|1670|1668.5|1669.5|1668.5|183
1633348950000|2021-10-04 12:02:30|1670|1669|1671.5|1670|1671.5|1670|1670|1669|700
1633348980000|2021-10-04 12:03:00|1671||1671.5||1671.5||1671||0
1633349030000|2021-10-04 12:03:50|||||||||50
1633349080000|2021-10-04 12:04:40|1671||1671.5||1671.5||1671||150
1633349160000|2021-10-04 12:06:00|1672|1670.5|1672|1671|1672.5|1671|1672|1670.5|618
1633349200000|2021-10-04 12:06:40|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|214
1633349320000|2021-10-04 12:08:40|1672||1672||1672||1672||0
1633349330000|2021-10-04 12:08:50|1672.5|1672|1672.5|1671.5|1672.5|1672|1672.5|1671.5|307
1633349370000|2021-10-04 12:09:30|1673|1672|1673|1671.5|1673|1672|1673|1671.5|467
1633349390000|2021-10-04 12:09:50|1672.5|1671|1671.5|1670.5|1672.5|1671|1671.5|1670.5|1388
1633349400000|2021-10-04 12:10:00|||||||||45
1633349410000|2021-10-04 12:10:10|||||||||19
1633349490000|2021-10-04 12:11:30|||||||||5
1633349520000|2021-10-04 12:12:00|1672|1671|1672|1671|1672|1671|1672|1671|37
1633349530000|2021-10-04 12:12:10|1672.5|1671.5|1673|1671.5|1673|1671.5|1672.5|1671.5|78
1633349570000|2021-10-04 12:12:50|1672.5||1672.5||1672.5||1672||92
1633349590000|2021-10-04 12:13:10|1673||1673||1673||1673||0
1633349640000|2021-10-04 12:14:00||1672||1672||1672||1672|0
1633349660000|2021-10-04 12:14:20|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|304
1633349680000|2021-10-04 12:14:40|1672|1671|1672.5|1671|1672.5|1671|1672|1671|913
1633349690000|2021-10-04 12:14:50|1672||1672||1672||1672||232
1633349700000|2021-10-04 12:15:00|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672|1671.5|141
1633349710000|2021-10-04 12:15:10|||||||||55
1633349720000|2021-10-04 12:15:20|1673|1672|1673|1672|1673|1672|1673|1672|155
1633349780000|2021-10-04 12:16:20|1673.5|1672.5|1674|1673|1674|1673|1673.5|1672.5|280
1633349820000|2021-10-04 12:17:00||1672.5||1672.5||1672.5||1672.5|0
1633349920000|2021-10-04 12:18:40|1673.5||1673.5||1673.5||1673.5||108
1633349930000|2021-10-04 12:18:50|1674||1674||1674||1674||0
1633350010000|2021-10-04 12:20:10|1673.5|1673|1674|1673|1674|1673.5|1673.5|1673|1512
1633350020000|2021-10-04 12:20:20||1673.5||1673||1673.5||1673|306
1633350030000|2021-10-04 12:20:30|1673.5|1672.5|1673.5|1672.5|1674|1672.5|1673|1672.5|1908
1633350170000|2021-10-04 12:22:50|||||||||150
1633350350000|2021-10-04 12:25:50|||||||||16
1633350420000|2021-10-04 12:27:00|||||||||178
1633350450000|2021-10-04 12:27:30|1673|1672|1673|1672|1673.5|1672|1672.5|1672|2042
1633350470000|2021-10-04 12:27:50|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|201
1633350490000|2021-10-04 12:28:10|1672|1671|1672|1671|1672|1671|1672|1671|419
1633350620000|2021-10-04 12:30:20|1672.5|1671.5|1672.5|1672|1673|1672|1672.5|1671.5|1124
1633350650000|2021-10-04 12:30:50|||||||||102
1633350670000|2021-10-04 12:31:10|1673||1673||1673||1673||92
1633350680000|2021-10-04 12:31:20|1673.5|1672.5|1674|1672.5|1674|1672.5|1673.5|1672.5|167
1633350750000|2021-10-04 12:32:30|1673.5|1672|1673|1672|1673.5|1672.5|1672.5|1672|1454
1633350760000|2021-10-04 12:32:40|1672.5|1671.5|1672|1671|1672.5|1671.5|1672|1671|172
1633350770000|2021-10-04 12:32:50||1671.5||1671.5||1671.5||1671.5|695
1633350850000|2021-10-04 12:34:10|1672.5|1672|1672|1671.5|1672.5|1672|1672|1671.5|1313
1633350860000|2021-10-04 12:34:20|||||||||102
1633350870000|2021-10-04 12:34:30|||||||||283
1633350910000|2021-10-04 12:35:10|1672.5|1672|1675.5|1673.5|1675.5|1673.5|1672.5|1672|782
1633350920000|2021-10-04 12:35:20||1674||1674.5||1674.5||1674|0
1633350950000|2021-10-04 12:35:50|1675|1674|1675|1673.5|1675|1674|1675|1673.5|974
1633350960000|2021-10-04 12:36:00|1674.5||1674.5||1674.5||1674.5||1326
1633350990000|2021-10-04 12:36:30|1674|1673|1673.5|1672.5|1674.5|1673|1673.5|1672|574
1633351130000|2021-10-04 12:38:50|1673||1673||1673||1673||0
1633351140000|2021-10-04 12:39:00|1673.5|1673|1673.5|1673|1674|1673.5|1673.5|1673|1218
1633351170000|2021-10-04 12:39:30|1674||1674||1674||1674||153
1633351270000|2021-10-04 12:41:10||1673.5||1673||1673.5||1673|198
1633351300000|2021-10-04 12:41:40||1673.5||1673.5||1673.5||1673|203
1633351310000|2021-10-04 12:41:50|1674.5|1674|1675|1674|1675|1674|1674.5|1674|664
1633351350000|2021-10-04 12:42:30|1674.5|1673.5|1673|1672|1674.5|1673.5|1673|1672|1414
1633351360000|2021-10-04 12:42:40|||||||||221
1633351470000|2021-10-04 12:44:30|1672.5||1672.5||1672.5||1672.5||0
1633351490000|2021-10-04 12:44:50|1672|1671.5|1672.5|1671.5|1672.5|1671.5|1672|1671.5|376
1633351500000|2021-10-04 12:45:00||1671||1671||1671||1671|0
1633351510000|2021-10-04 12:45:10|1672||1672||1672||1672||0
1633351540000|2021-10-04 12:45:40|1671.5|1670.5|1671|1670.5|1672|1671|1671|1670.5|903
1633351570000|2021-10-04 12:46:10|1670.5|1670|1670.5|1669|1670.5|1670|1670|1669|677
1633351580000|2021-10-04 12:46:20||1669.5||1669.5||1669.5||1669.5|0
1633351590000|2021-10-04 12:46:30|||||||||525
1633351780000|2021-10-04 12:49:40|1670|1669|1670|1669|1670|1669|1670|1669|3
1633351800000|2021-10-04 12:50:00|1669.5|1668.5|1669|1668|1669.5|1668.5|1668.5|1667.5|1469
1633351870000|2021-10-04 12:51:10|1668.5|1667.5|1668|1666.5|1668.5|1667.5|1667.5|1666.5|112
1633351900000|2021-10-04 12:51:40||1667||1667||1667||1667|0
1633351920000|2021-10-04 12:52:00||1666.5||1666.5||1666.5||1666.5|0
1633351950000|2021-10-04 12:52:30|||||||||5
1633351980000|2021-10-04 12:53:00|1667.5||1667.5||1667.5||1667.5||0
1633352010000|2021-10-04 12:53:30|||||||||600
1633352030000|2021-10-04 12:53:50|||||||||6
1633352060000|2021-10-04 12:54:20|||||||||30
1633352100000|2021-10-04 12:55:00|1668|1667|1670|1669|1670|1669|1667.5|1667|1887
1633352150000|2021-10-04 12:55:50|1669.5|1668.5|1669|1668|1669.5|1668.5|1669|1668|810
1633352190000|2021-10-04 12:56:30|1668.5||1669||1669||1668.5||0
1633352200000|2021-10-04 12:56:40||1668.5||1668||1668.5||1668|155
1633352260000|2021-10-04 12:57:40||1668.5||1668||1668.5||1668|121
1633352300000|2021-10-04 12:58:20||1668.5||1668.5||1668.5||1668.5|0
1633352320000|2021-10-04 12:58:40|1668.5|1668|1669|1668|1669|1668|1668.5|1668|209
1633352370000|2021-10-04 12:59:30|1668.5|1667.5|1668.5|1667.5|1668.5|1668|1668|1667.5|416
1633352380000|2021-10-04 12:59:40|1669|1668|1669.5|1668.5|1670|1669|1668.5|1668|944
1633352390000|2021-10-04 12:59:50||1668||1668.5||1668.5||1668|0
1633352400000|2021-10-04 13:00:00|1670|1669|1670.5|1669|1670.5|1669.5|1670|1669|397
1633352530000|2021-10-04 13:02:10|1670|1668.5|1667.5|1666.5|1670|1668.5|1667|1666.5|2488
1633352540000|2021-10-04 13:02:20|1667||1667||1667.5||1667||796
1633352550000|2021-10-04 13:02:30|1667.5|1667|1667.5|1666.5|1667.5|1667|1667.5|1666.5|166
1633352560000|2021-10-04 13:02:40|1668|1667|1668|1667|1668|1667|1668|1667|538
1633352580000|2021-10-04 13:03:00|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|0
1633352590000|2021-10-04 13:03:10||1666||1666||1666||1666|0
1633352620000|2021-10-04 13:03:40|1667|1665.5|1667|1666|1667|1666|1667|1665.5|0
1633352670000|2021-10-04 13:04:30||1666.5||1666.5||1666.5||1666.5|75
1633352680000|2021-10-04 13:04:40||1666||1666||1666||1666|0
1633352690000|2021-10-04 13:04:50|1666.5|1665.5|1665.5|1665|1666.5|1665.5|1665.5|1665|245
1633352700000|2021-10-04 13:05:00|1665|1664.5|1665.5|1664|1665.5|1664.5|1665|1664|653
1633352710000|2021-10-04 13:05:10|1665|1663.5|1663.5|1662.5|1665|1663.5|1663.5|1662.5|387
1633352720000|2021-10-04 13:05:20|1664|1663|1665|1664|1665|1664|1664|1662.5|412
1633352730000|2021-10-04 13:05:30|1665.5|1664.5|1666.5|1665|1666.5|1665.5|1665.5|1664.5|822
1633352760000|2021-10-04 13:06:00|1665.5||1665.5||1665.5||1665.5||0
1633352770000|2021-10-04 13:06:10|||||||||800
1633352780000|2021-10-04 13:06:20|||||||||499
1633352800000|2021-10-04 13:06:40|1666|1665.5|1667|1666|1667|1666|1666|1665.5|315
1633352830000|2021-10-04 13:07:10|||||||||16
1633352850000|2021-10-04 13:07:30|1666.5|1665.5|1665.5|1664.5|1667|1665.5|1665.5|1664.5|1708
1633352910000|2021-10-04 13:08:30|||||||||415
1633352980000|2021-10-04 13:09:40|1665||1665.5||1665.5||1665||81
1633352990000|2021-10-04 13:09:50|1665|1664|1665|1664|1665|1664|1665|1664|198
1633353000000|2021-10-04 13:10:00|1664.5||1665||1665||1664.5||11
1633353110000|2021-10-04 13:11:50|||||||||627
1633353120000|2021-10-04 13:12:00|||||||||5507
1633353130000|2021-10-04 13:12:10|||||||||285
1633353140000|2021-10-04 13:12:20|||||||||500
1633353180000|2021-10-04 13:13:00|1665.5|1664.5|1666.5|1665.5|1666.5|1665.5|1665|1664.5|1321
1633353200000|2021-10-04 13:13:20|1666|1665|1666|1665|1666|1665|1665.5|1664.5|814
1633353210000|2021-10-04 13:13:30|1666.5|1665.5|1668|1666.5|1668|1667|1666.5|1665.5|1543
1633353230000|2021-10-04 13:13:50|1667.5||1667.5||1667.5||1667.5||0
1633353250000|2021-10-04 13:14:10|1667|1667|1668.5|1667.5|1668.5|1667.5|1667|1667|3848
1633353290000|2021-10-04 13:14:50|1669|1668|1669|1668|1669|1668.5|1669|1667.5|935
1633353330000|2021-10-04 13:15:30||1668.5||1668.5||1668.5||1668.5|0
1633353340000|2021-10-04 13:15:40|||||||||133
1633353350000|2021-10-04 13:15:50|1669.5|1669|1670|1669|1670|1669|1669.5|1668.5|1218
1633353370000|2021-10-04 13:16:10|1669.5|1668.5|1670|1668.5|1670|1668.5|1669.5|1668.5|149
1633353390000|2021-10-04 13:16:30||1669||1669||1669||1669|0
1633353500000|2021-10-04 13:18:20|1670.5|1669.5|1671.5|1670.5|1671.5|1670.5|1670.5|1669|1531
1633353510000|2021-10-04 13:18:30|1672|1671|1672|1671.5|1672|1671.5|1672|1671|300
1633353520000|2021-10-04 13:18:40|||||||||58
1633353540000|2021-10-04 13:19:00|1672.5|1672|1672.5|1671.5|1672.5|1672|1672.5|1671.5|172
1633353550000|2021-10-04 13:19:10|1673|1672|1673|1672|1673|1672.5|1673|1672|722
1633353570000|2021-10-04 13:19:30|1673.5|1672.5|1673|1671.5|1673.5|1673|1673|1671.5|494
1633353580000|2021-10-04 13:19:40||1672||1672||1672||1672|0
1633353590000|2021-10-04 13:19:50|1673.5|1672.5|1673|1672.5|1673.5|1672.5|1673|1672|6480
1633353600000|2021-10-04 13:20:00|1673.5|1672|1673.5|1672.5|1673.5|1673|1673|1672|3950
1633353680000|2021-10-04 13:21:20|1673|1672|1672.5|1671.5|1673|1672|1672.5|1671.5|1273
1633353690000|2021-10-04 13:21:30|1672|1671|1672|1671|1672|1671|1672|1671|960
1633353700000|2021-10-04 13:21:40|||||||||263
1633353810000|2021-10-04 13:23:30|1671.5|1670.5|1671.5|1670.5|1672|1670.5|1671|1670|1105
1633353830000|2021-10-04 13:23:50|1671||1671||1671||1671||0
1633353870000|2021-10-04 13:24:30|1671.5|1671|1671|1670|1671.5|1671|1671|1670|1168
1633353880000|2021-10-04 13:24:40|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|118
1633353910000|2021-10-04 13:25:10|||||||||373
1633353960000|2021-10-04 13:26:00|1671||1671||1671||1671||201
1633353980000|2021-10-04 13:26:20|1670.5|1670|1671|1670|1671|1670|1670.5|1670|297
1633354030000|2021-10-04 13:27:10|1671.5|1670.5|1672|1671.5|1672.5|1671.5|1671.5|1670.5|1828
1633354040000|2021-10-04 13:27:20||1671||1671.5||1671.5||1671|581
1633354050000|2021-10-04 13:27:30||1671||1671.5||1671.5||1671|100
1633354060000|2021-10-04 13:27:40|1672.5||1672.5||1672.5||1672.5||47
1633354150000|2021-10-04 13:29:10|||||||||65
1633354170000|2021-10-04 13:29:30|1673|1672|1673|1672|1673|1672|1673|1672|171
1633354190000|2021-10-04 13:29:50||1671.5||1672||1672||1671.5|0
1633354200000|2021-10-04 13:30:00|1672.5|1671.5|1672.5|1672|1672.5|1672|1672.5|1671.5|673
1633354210000|2021-10-04 13:30:10|1673||1673||1673||1673||27
1633354220000|2021-10-04 13:30:20|1672.5|1671.5|1670|1669|1673|1671.5|1669.5|1668.5|4686
1633354230000|2021-10-04 13:30:30|1669.5|1668.5|1669|1668.5|1669.5|1668.5|1669|1668.5|429
1633354240000|2021-10-04 13:30:40|1669.5|1668|1670.5|1669.5|1670.5|1670|1669.5|1668|1579
1633354260000|2021-10-04 13:31:00|1671|1670|1670.5|1669|1672|1671|1670|1669|2779
1633354270000|2021-10-04 13:31:10|1670||1670||1670.5||1670||0
1633354290000|2021-10-04 13:31:30|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|539
1633354310000|2021-10-04 13:31:50|1670||1670.5||1670.5||1670||0
1633354320000|2021-10-04 13:32:00|1671|1670|1672|1671.5|1672.5|1671.5|1670.5|1670|2401
1633354330000|2021-10-04 13:32:10|||||||||68
1633354340000|2021-10-04 13:32:20|1672.5||1672.5||1672.5||1672.5||0
1633354350000|2021-10-04 13:32:30|1671.5|1671|1669|1668|1671.5|1671|1669|1668|3338
1633354360000|2021-10-04 13:32:40|1668.5|1667.5|1668|1667|1668.5|1667.5|1668|1667|295
1633354370000|2021-10-04 13:32:50|1668.5|1667.5|1668.5|1667.5|1668.5|1668|1668|1667.5|705
1633354380000|2021-10-04 13:33:00|1668|1667|1667.5|1666.5|1668|1667|1667.5|1666|0
1633354390000|2021-10-04 13:33:10|1667|1666|1667|1666|1667|1666|1667|1666|0
1633354430000|2021-10-04 13:33:50|1666.5|1665.5|1667|1666|1667|1666|1665|1664.5|1363
1633354450000|2021-10-04 13:34:10|1666.5|1665.5|1665.5|1664.5|1666.5|1665.5|1665.5|1664|1293
1633354470000|2021-10-04 13:34:30|1666|1665|1668.5|1667.5|1668.5|1667.5|1666|1665|2035
1633354480000|2021-10-04 13:34:40|1668|1667|1668.5|1667.5|1668.5|1667.5|1668|1667|348
1633354490000|2021-10-04 13:34:50|1668|1667|1668|1667|1668|1667|1668|1667|12
1633354500000|2021-10-04 13:35:00|1667.5|1666.5|1666.5|1665.5|1668|1667|1666.5|1665.5|2217
1633354510000|2021-10-04 13:35:10|||||||||361
1633354540000|2021-10-04 13:35:40|1666|1665|1665.5|1665|1666|1665|1665.5|1664.5|587
1633354570000|2021-10-04 13:36:10|1665|1664|1665.5|1664.5|1665.5|1664.5|1664.5|1663|1032
1633354580000|2021-10-04 13:36:20|1665|1665|1667|1665.5|1667|1666|1665|1664.5|1094
1633354630000|2021-10-04 13:37:10|1666.5|1665|1665.5|1664|1666.5|1665|1665.5|1664|208
1633354670000|2021-10-04 13:37:50|1665||1665||1665||1665||2
1633354680000|2021-10-04 13:38:00|1665.5|1664.5|1666.5|1665.5|1666.5|1665.5|1665|1664.5|908
1633354720000|2021-10-04 13:38:40|1667.5|1666|1665.5|1664.5|1667.5|1666|1665.5|1664.5|2647
1633354730000|2021-10-04 13:38:50|1666|1665|1666|1665|1666|1665.5|1665.5|1665|631
1633354740000|2021-10-04 13:39:00|1666.5|1666|1667.5|1666.5|1668|1667|1666.5|1666|1459
1633354750000|2021-10-04 13:39:10|1667|1666|1666.5|1665|1667|1666|1666|1665|1480
1633354760000|2021-10-04 13:39:20|1666||1666||1666||1666||0
1633354770000|2021-10-04 13:39:30|1665.5|1664.5|1665|1664|1665.5|1664.5|1664.5|1664|236
1633354780000|2021-10-04 13:39:40|1665.5|1664.5|1666|1664.5|1666|1665|1665.5|1664.5|378
1633354800000|2021-10-04 13:40:00|1665.5|1665|1665.5|1664.5|1665.5|1665|1665.5|1664.5|41
1633354840000|2021-10-04 13:40:40|1665|1664|1663|1662.5|1665|1664|1663|1661.5|1778
1633354850000|2021-10-04 13:40:50|1662.5|1662|1663|1662|1663|1662|1662.5|1662|251
1633354860000|2021-10-04 13:41:00|1662.5|1661.5|1662|1661|1662.5|1662|1662|1661|3496
1633354900000|2021-10-04 13:41:40|||||||||913
1633354920000|2021-10-04 13:42:00|||||||||738
1633354960000|2021-10-04 13:42:40|||||||||120
1633354970000|2021-10-04 13:42:50|||||||||177
1633354980000|2021-10-04 13:43:00|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660.5|366
1633354990000|2021-10-04 13:43:10|1661|1660|1661|1660|1661.5|1660.5|1660|1659|10494
1633355000000|2021-10-04 13:43:20|1661.5|1660.5|1661.5|1660.5|1661.5|1661|1661.5|1660.5|476
1633355020000|2021-10-04 13:43:40|1661|1660|1661|1660|1661|1660|1661|1660|41
1633355030000|2021-10-04 13:43:50|||||||||79
1633355040000|2021-10-04 13:44:00|1660.5|1659.5|1660.5|1659.5|1661|1659.5|1660.5|1659.5|48
1633355050000|2021-10-04 13:44:10|||||||||441
1633355060000|2021-10-04 13:44:20|1660|1659|1660|1659|1660|1659|1660|1659|225
1633355100000|2021-10-04 13:45:00|1660.5|1659.5|1662|1661.5|1662|1661.5|1660.5|1659.5|2859
1633355110000|2021-10-04 13:45:10|1662.5|1662|1663|1662|1663|1662|1662.5|1662|452
1633355120000|2021-10-04 13:45:20|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|282
1633355130000|2021-10-04 13:45:30|1662|1661|1662|1661|1662|1661|1661.5|1661|324
1633355170000|2021-10-04 13:46:10|1662.5||1662||1662.5||1662||0
1633355190000|2021-10-04 13:46:30|1662.5|1661.5|1662.5|1661.5|1662.5|1662|1662|1661.5|267
1633355220000|2021-10-04 13:47:00||1662||1661.5||1662||1661.5|0
1633355230000|2021-10-04 13:47:10|1663|1662|1663.5|1662.5|1663.5|1663|1663|1662|1114
1633355250000|2021-10-04 13:47:30|1663|1662|1663|1662|1663.5|1662.5|1662.5|1662|419
1633355260000|2021-10-04 13:47:40|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662|1661|697
1633355290000|2021-10-04 13:48:10|1663||1663||1663||1663||1
1633355300000|2021-10-04 13:48:20|1663.5|1662|1664|1662.5|1664|1662.5|1663.5|1662|2031
1633355310000|2021-10-04 13:48:30||1663||1663||1663||1663|0
1633355390000|2021-10-04 13:49:50|1663.5|1662.5|1663|1662|1664|1662.5|1663|1662|1022
1633355420000|2021-10-04 13:50:20|1662.5|1662.5|1662|1660.5|1663|1662.5|1662|1660.5|934
1633355430000|2021-10-04 13:50:30|1662.5|1661|1662.5|1661|1662.5|1661.5|1662.5|1661|14
1633355440000|2021-10-04 13:50:40|1662||1662||1662||1662||0
1633355450000|2021-10-04 13:50:50|1662.5|1661.5|1663|1662|1663|1662.5|1662.5|1661.5|479
1633355460000|2021-10-04 13:51:00|1663.5|1662.5|1663.5|1662.5|1664|1663.5|1663|1662.5|1389
1633355470000|2021-10-04 13:51:10|1663|1662|1663|1662|1663|1662|1663|1662|106
1633355490000|2021-10-04 13:51:30|1662.5|1661.5|1663|1661.5|1663|1661.5|1662.5|1661.5|454
1633355510000|2021-10-04 13:51:50||1662||1662||1662||1662|0
1633355550000|2021-10-04 13:52:30|1663.5|1662.5|1663.5|1662.5|1663.5|1662.5|1663.5|1662.5|13
1633355560000|2021-10-04 13:52:40|1663|1662|1663|1662|1663|1662.5|1663|1662|530
1633355570000|2021-10-04 13:52:50|1662.5|1661.5|1662|1661.5|1662.5|1661.5|1662|1661.5|426
1633355580000|2021-10-04 13:53:00|1662.5||1662.5||1662.5||1662.5||0
1633355590000|2021-10-04 13:53:10||1662||1661.5||1662||1661.5|61
1633355600000|2021-10-04 13:53:20|1662|1661|1662.5|1661.5|1662.5|1661.5|1662|1661|382
1633355620000|2021-10-04 13:53:40|||||||||14
1633355640000|2021-10-04 13:54:00|1662|1661|1662.5|1661.5|1662.5|1661.5|1661.5|1661|427
1633355650000|2021-10-04 13:54:10|||||||||30
1633355660000|2021-10-04 13:54:20|1663|1662|1663|1662|1663|1662.5|1663|1662|213
1633355670000|2021-10-04 13:54:30|1663.5|1662.5|1664|1663|1664|1663|1663.5|1662.5|573
1633355700000|2021-10-04 13:55:00|1663.5|1662.5|1663|1662|1663.5|1662.5|1663|1662|318
1633355720000|2021-10-04 13:55:20|1662.5|1662.5|1663|1662|1663|1662.5|1662.5|1662|95
1633355750000|2021-10-04 13:55:50|1662.5||1662.5||1663||1662.5||1
1633355760000|2021-10-04 13:56:00|||||||||175
1633355790000|2021-10-04 13:56:30|||||||||69
1633355800000|2021-10-04 13:56:40|1663|1662.5|1663.5|1662.5|1663.5|1663|1663|1662|745
1633355860000|2021-10-04 13:57:40|1663|1662|1663.5|1662.5|1663.5|1662.5|1663|1662|328
1633355870000|2021-10-04 13:57:50||1662||1662||1662.5||1662|0
1633355930000|2021-10-04 13:58:50||1662.5||1662||1662.5||1662|0
1633355980000|2021-10-04 13:59:40||1662.5||1662||1662.5||1662|0
1633355990000|2021-10-04 13:59:50|1664|1662.5|1665|1664|1665|1664|1664|1662|1363
1633356000000|2021-10-04 14:00:00|1665.5|1664.5|1666.5|1665|1666.5|1665|1665.5|1664.5|219
1633356010000|2021-10-04 14:00:10|1666||1666.5||1666.5||1666||0
1633356020000|2021-10-04 14:00:20|1666||1666||1666||1666||0
1633356060000|2021-10-04 14:01:00|1665.5|1664.5|1664|1663.5|1666.5|1664.5|1664|1662.5|1712
1633356070000|2021-10-04 14:01:10||1663||1663.5||1663.5||1663|3
1633356080000|2021-10-04 14:01:20|1664.5|1664|1664|1663.5|1664.5|1664|1664|1663.5|289
1633356110000|2021-10-04 14:01:50|1664.5|1664|1664.5|1663.5|1664.5|1664|1664.5|1663.5|177
1633356130000|2021-10-04 14:02:10|1664|1663|1663|1662|1664.5|1663|1663|1662|2227
1633356140000|2021-10-04 14:02:20|||||||||58
1633356180000|2021-10-04 14:03:00||1662.5||1662||1662.5||1662|151
1633356210000|2021-10-04 14:03:30|1663.5|1662.5|1664|1663|1664|1663.5|1663|1662.5|435
1633356230000|2021-10-04 14:03:50|1664.5||1664||1664.5||1664||294
1633356250000|2021-10-04 14:04:10|1664.5|1663.5|1665|1664|1665|1664|1664.5|1663.5|1242
1633356270000|2021-10-04 14:04:30|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1663.5|1663|1626
1633356280000|2021-10-04 14:04:40|||||||||237
1633356290000|2021-10-04 14:04:50|1664|1663|1663.5|1662.5|1664|1663.5|1663.5|1662.5|406
1633356320000|2021-10-04 14:05:20|1663|1663|1663.5|1662.5|1663.5|1663|1663|1662.5|816
1633356340000|2021-10-04 14:05:40|1664|1663|1664.5|1663.5|1664.5|1663.5|1664|1662.5|383
1633356380000|2021-10-04 14:06:20|1664|1663|1663.5|1662.5|1664|1663|1663|1662|2112
1633356400000|2021-10-04 14:06:40|1664|1663|1664|1663|1664|1663.5|1663.5|1663|723
1633356450000|2021-10-04 14:07:30|||||||||210
1633356460000|2021-10-04 14:07:40|1663.5||1663.5||1663.5||1663.5||553
1633356470000|2021-10-04 14:07:50|1663|1662.5|1661.5|1661|1663|1662.5|1661.5|1661|766
1633356480000|2021-10-04 14:08:00|1662||1662||1662.5||1662||125
1633356510000|2021-10-04 14:08:30|1662.5|1661.5|1663|1662|1663|1662|1662.5|1661.5|1029
1633356530000|2021-10-04 14:08:50|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662|1661.5|177
1633356550000|2021-10-04 14:09:10|1663|1662|1663.5|1662.5|1663.5|1663|1662.5|1662|1705
1633356560000|2021-10-04 14:09:20|||||||||151
1633356570000|2021-10-04 14:09:30|1663|1662|1662.5|1661.5|1663|1662|1662.5|1661.5|392
1633356600000|2021-10-04 14:10:00|1662|1661|1662|1661|1662|1661|1662|1661|328
1633356640000|2021-10-04 14:10:40|1661.5|1660.5|1660.5|1659.5|1662|1660.5|1660.5|1659.5|1262
1633356650000|2021-10-04 14:10:50|1660|1659|1660|1659|1660.5|1659|1660|1659|997
1633356660000|2021-10-04 14:11:00|||||||||27
1633356670000|2021-10-04 14:11:10|1659.5||1660||1660||1659.5||66
1633356690000|2021-10-04 14:11:30|1660.5|1659.5|1660.5|1659.5|1660.5|1660|1660.5|1659|1480
1633356750000|2021-10-04 14:12:30|1661|1660|1661|1660|1661|1660|1661|1659.5|971
1633356760000|2021-10-04 14:12:40|1661.5|1660.5|1661.5|1660.5|1661.5|1661|1661|1660|725
1633356770000|2021-10-04 14:12:50|||||||||300
1633356800000|2021-10-04 14:13:20|1661||1661.5||1661.5||1661||1
1633356810000|2021-10-04 14:13:30|1661|1660|1660.5|1659.5|1661|1660|1660|1659.5|783
1633356820000|2021-10-04 14:13:40|1660|1659|1660|1658.5|1660|1659|1659|1658|830
1633356830000|2021-10-04 14:13:50||1659||1659||1659||1659|0
1633356840000|2021-10-04 14:14:00|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|955
1633356850000|2021-10-04 14:14:10|||||||||113
1633356900000|2021-10-04 14:15:00|1660|1659|1660|1659|1660.5|1659.5|1659.5|1659|325
1633356920000|2021-10-04 14:15:20|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660|1659.5|141
1633356930000|2021-10-04 14:15:30|1660||1660.5||1660.5||1660||324
1633356970000|2021-10-04 14:16:10|||||||||884
1633356980000|2021-10-04 14:16:20|1660||1660.5||1660.5||1660||0
1633357000000|2021-10-04 14:16:40|1661.5|1660|1661|1660|1661.5|1660.5|1660.5|1660|777
1633357030000|2021-10-04 14:17:10|1661.5|1660.5|1662|1661|1662|1661.5|1661.5|1660.5|2127
1633357040000|2021-10-04 14:17:20|1661.5||1662||1662||1661.5||382
1633357060000|2021-10-04 14:17:40|||||||||167
1633357090000|2021-10-04 14:18:10|1662.5|1661.5|1663|1662|1663|1662|1662.5|1661.5|569
1633357100000|2021-10-04 14:18:20||1661.5||1661.5||1661.5||1661.5|72
1633357110000|2021-10-04 14:18:30|1662.5||1662.5||1662.5||1662.5||0
1633357120000|2021-10-04 14:18:40|1662|1661|1662.5|1661.5|1662.5|1661.5|1662|1661|500
1633357130000|2021-10-04 14:18:50|1662|1661|1662.5|1661.5|1662.5|1662|1662|1661|541
1633357190000|2021-10-04 14:19:50|||||||||2
1633357220000|2021-10-04 14:20:20|||||||||182
1633357250000|2021-10-04 14:20:50|1663|1662|1663|1662|1663|1662.5|1663|1662|1037
1633357320000|2021-10-04 14:22:00|1662.5|1661.5|1661.5|1661|1662.5|1661.5|1661.5|1661|3105
1633357340000|2021-10-04 14:22:20|1661|1660.5|1661|1660|1661.5|1660.5|1660.5|1660|1011
1633357370000|2021-10-04 14:22:50|1660.5|1659.5|1659.5|1658.5|1660.5|1660|1659.5|1658.5|2121
1633357390000|2021-10-04 14:23:10|1659|1658|1658.5|1657|1659|1658|1658.5|1657|120
1633357400000|2021-10-04 14:23:20|1659|1657.5|1659.5|1659|1659.5|1659|1658.5|1657.5|1434
1633357420000|2021-10-04 14:23:40|1660|1659.5|1660|1659|1660|1659.5|1660|1659|1098
1633357430000|2021-10-04 14:23:50|1659.5|1658.5|1659|1658.5|1660|1658.5|1659|1658.5|589
1633357440000|2021-10-04 14:24:00|||||||||3200
1633357450000|2021-10-04 14:24:10|1659.5|1659|1659.5|1658.5|1659.5|1659|1659.5|1658.5|287
1633357460000|2021-10-04 14:24:20|1659|1658|1659.5|1658.5|1659.5|1658.5|1659|1658|2055
1633357520000|2021-10-04 14:25:20|||||||||151
1633357530000|2021-10-04 14:25:30|1660|1659|1660|1659|1660|1659.5|1660|1658.5|1876
1633357560000|2021-10-04 14:26:00|1659.5|1658.5|1656.5|1655|1659.5|1658.5|1656|1655|2309
1633357570000|2021-10-04 14:26:10|1657|1655.5|1657.5|1656.5|1657.5|1656.5|1656.5|1655.5|1011
1633357580000|2021-10-04 14:26:20|1657|1656|1657|1656|1657.5|1656|1656.5|1656|318
1633357610000|2021-10-04 14:26:50|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|460
1633357620000|2021-10-04 14:27:00||1656||1656||1656||1656|0
1633357630000|2021-10-04 14:27:10|1658|1657|1658.5|1657.5|1658.5|1657.5|1658|1657|2241
1633357640000|2021-10-04 14:27:20|1659|1658|1659|1658|1659|1658.5|1659|1658|735
1633357650000|2021-10-04 14:27:30|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|0
1633357680000|2021-10-04 14:28:00|1658|1657|1658|1657|1658|1657|1658|1657|422
1633357690000|2021-10-04 14:28:10|||||||||2000
1633357720000|2021-10-04 14:28:40|1658.5|1657.5|1659|1658|1659|1658.5|1658.5|1657|2929
1633357730000|2021-10-04 14:28:50||1658.5||1658||1658.5||1658|800
1633357740000|2021-10-04 14:29:00||1658.5||1658.5||1658.5||1658|105
1633357750000|2021-10-04 14:29:10|||||||||753
1633357760000|2021-10-04 14:29:20|1658.5|1658|1657.5|1656.5|1658.5|1658|1657|1656.5|2005
1633357770000|2021-10-04 14:29:30|||||||||1
1633357780000|2021-10-04 14:29:40|1657|1656|1656.5|1655.5|1657|1656|1656.5|1655.5|700
1633357790000|2021-10-04 14:29:50|1656||1656||1656||1656||0
1633357800000|2021-10-04 14:30:00|1655.5|1655|1655.5|1654|1656|1655.5|1655|1654|574
1633357810000|2021-10-04 14:30:10||1654.5||1654||1654.5||1654|106
1633357820000|2021-10-04 14:30:20|1655||1655||1655||1655||69
1633357830000|2021-10-04 14:30:30|||||||||15
1633357860000|2021-10-04 14:31:00|||||||||506
1633357880000|2021-10-04 14:31:20|1655.5|1654.5|1656|1655|1656|1655|1655.5|1654.5|1153
1633357920000|2021-10-04 14:32:00|1656.5|1655.5|1657|1656|1657|1656|1656|1655.5|1351
1633357940000|2021-10-04 14:32:20|1656.5|1655.5|1656.5|1656|1657|1656|1656.5|1655.5|399
1633357950000|2021-10-04 14:32:30|1657|1656.5|1657|1656|1657|1656.5|1657|1656|308
1633357960000|2021-10-04 14:32:40|1657.5|1656.5|1657.5|1657|1657.5|1657|1657.5|1656.5|1208
1633357970000|2021-10-04 14:32:50|1658|1657.5|1659|1658|1659.5|1658.5|1658|1657.5|6377
1633357980000|2021-10-04 14:33:00|1658.5||1658.5||1658.5||1658.5||1893
1633357990000|2021-10-04 14:33:10|1658|1657.5|1658.5|1658|1658.5|1658|1658|1657.5|16954
1633358000000|2021-10-04 14:33:20|||||||||4060
1633358010000|2021-10-04 14:33:30||1657.5||1658||1658||1657.5|31281
1633358020000|2021-10-04 14:33:40|||||||||6405
1633358030000|2021-10-04 14:33:50|||||||||648
1633358040000|2021-10-04 14:34:00||1657.5||1658||1658||1657.5|8245
1633358050000|2021-10-04 14:34:10|||||||||4201
1633358060000|2021-10-04 14:34:20|1659|1658.5|1659|1658.5|1659|1658.5|1658.5|1658|6610
1633358070000|2021-10-04 14:34:30|1659.5|1659|1659.5|1659|1660|1659.5|1659|1658.5|2980
1633358080000|2021-10-04 14:34:40|1660||1660||1660||1660||3
1633358100000|2021-10-04 14:35:00|1659.5|1658.5|1659|1658|1659.5|1658.5|1658.5|1658|2693
1633358110000|2021-10-04 14:35:10|||||||||174
1633358140000|2021-10-04 14:35:40|1658.5|1658.5|1658.5|1658|1659|1658.5|1658.5|1658|6100
1633358150000|2021-10-04 14:35:50|1659||1659||1659||1658.5||1093
1633358160000|2021-10-04 14:36:00|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659|1658.5|2787
1633358220000|2021-10-04 14:37:00|1660|1659|1661|1660|1661|1660.5|1660|1659|5024
1633358280000|2021-10-04 14:38:00|1660.5|1659.5|1659.5|1659|1661|1659.5|1659.5|1659|1951
1633358290000|2021-10-04 14:38:10|||||||||966
1633358310000|2021-10-04 14:38:30|1660|1659.5|1660.5|1659.5|1660.5|1659.5|1660|1659|1480
1633358320000|2021-10-04 14:38:40|1661|1660|1661|1660.5|1661|1660.5|1661|1660|1003
1633358330000|2021-10-04 14:38:50||1660||1660||1660||1660|545
1633358340000|2021-10-04 14:39:00|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|362
1633358350000|2021-10-04 14:39:10|||||||||412
1633358370000|2021-10-04 14:39:30||1660||1660||1660||1660|0
1633358380000|2021-10-04 14:39:40|1660|1659.5|1660.5|1659.5|1660.5|1659.5|1660|1659|1293
1633358390000|2021-10-04 14:39:50|1660|1659|1660|1659|1660|1659.5|1659.5|1659|1495
1633358400000|2021-10-04 14:40:00||1659.5||1659||1659.5||1659|184
1633358420000|2021-10-04 14:40:20|||||||||103
1633358430000|2021-10-04 14:40:30|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1108
1633358440000|2021-10-04 14:40:40|1660|1659|1660|1659|1660|1659.5|1660|1659|1730
1633358460000|2021-10-04 14:41:00|1659.5|1658.5|1659.5|1658.5|1659.5|1659|1659|1658.5|910
1633358470000|2021-10-04 14:41:10|1659|1658|1658.5|1657.5|1659|1658|1657.5|1657|8069
1633358480000|2021-10-04 14:41:20|1659|1658|1659|1658|1659|1658|1659|1658|488
1633358500000|2021-10-04 14:41:40|1658.5|1658.5|1659|1658|1659|1658.5|1658.5|1658|492
1633358540000|2021-10-04 14:42:20|1659.5|1658.5|1660|1659|1660|1659.5|1659.5|1658.5|2344
1633358590000|2021-10-04 14:43:10|||||||||211
1633358600000|2021-10-04 14:43:20|1660.5|1659.5|1660.5|1659.5|1661|1660|1660.5|1659|39
1633358610000|2021-10-04 14:43:30|||||||||273
1633358630000|2021-10-04 14:43:50|||||||||1000
1633358650000|2021-10-04 14:44:10|||||||||512
1633358680000|2021-10-04 14:44:40|1661|1660|1661|1660|1661|1660.5|1660.5|1660|730
1633358710000|2021-10-04 14:45:10|||||||||167
1633358730000|2021-10-04 14:45:30|1660.5|1659.5|1661|1660|1661|1660.5|1660.5|1659.5|2131
1633358760000|2021-10-04 14:46:00|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660|1659|671
1633358770000|2021-10-04 14:46:10|1661|1660|1661|1660|1661|1660|1661|1660|206
1633358800000|2021-10-04 14:46:40|1661.5|1660.5|1662|1661|1662.5|1661.5|1661.5|1660.5|2166
1633358830000|2021-10-04 14:47:10|1661.5|1660.5|1661|1660|1662|1661|1661|1660|313
1633358840000|2021-10-04 14:47:20|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|527
1633358870000|2021-10-04 14:47:50|1662|1661|1661.5|1661|1662|1661|1661.5|1661|618
1633358900000|2021-10-04 14:48:20|||||||||192
1633358920000|2021-10-04 14:48:40|1661|1660.5|1661|1660|1661|1660.5|1661|1660|1073
1633358940000|2021-10-04 14:49:00|1661.5|1660.5|1661|1660|1661.5|1660.5|1661|1660|1656
1633358970000|2021-10-04 14:49:30|1660.5||1660.5||1661||1660.5||733
1633358990000|2021-10-04 14:49:50|||||||||212
1633359000000|2021-10-04 14:50:00|1661||1661||1661||1661||224
1633359020000|2021-10-04 14:50:20|||||||||150
1633359030000|2021-10-04 14:50:30|1660.5||1660.5||1660.5||1660.5||0
1633359060000|2021-10-04 14:51:00|1660|1659.5|1661|1660|1661|1660|1659.5|1659|1132
1633359090000|2021-10-04 14:51:30|||||||||850
1633359110000|2021-10-04 14:51:50|||||||||256
1633359120000|2021-10-04 14:52:00|||||||||60
1633359130000|2021-10-04 14:52:10||1660.5||1660.5||1660.5||1660|0
1633359140000|2021-10-04 14:52:20|||||||||285
1633359160000|2021-10-04 14:52:40|1660.5|1660|1661|1660|1661|1660|1660.5|1660|281
1633359170000|2021-10-04 14:52:50|||||||||264
1633359180000|2021-10-04 14:53:00|||||||||44
1633359210000|2021-10-04 14:53:30|1660.5|1659.5|1660.5|1660|1660.5|1660|1660.5|1659.5|80
1633359230000|2021-10-04 14:53:50|1660|1659.5|1659.5|1659|1660.5|1659.5|1659.5|1659|1195
1633359240000|2021-10-04 14:54:00|1659|1658.5|1659.5|1658.5|1659.5|1658.5|1659|1658|456
1633359260000|2021-10-04 14:54:20|||||||||53
1633359280000|2021-10-04 14:54:40|||||||||164
1633359320000|2021-10-04 14:55:20|1660|1659|1661|1660.5|1661.5|1661|1660|1658.5|3568
1633359350000|2021-10-04 14:55:50|||||||||183
1633359390000|2021-10-04 14:56:30|||||||||184
1633359410000|2021-10-04 14:56:50||1660||1660.5||1660.5||1660|4
1633359440000|2021-10-04 14:57:20|||||||||226
1633359500000|2021-10-04 14:58:20|1660.5|1660|1660.5|1660|1661|1660|1660.5|1660|124
1633359510000|2021-10-04 14:58:30|1661||1661||1661||1661||0
1633359530000|2021-10-04 14:58:50|||||||||215
1633359540000|2021-10-04 14:59:00|1660.5|1660.5|1661.5|1661|1661.5|1661|1660.5|1660.5|1592
1633359550000|2021-10-04 14:59:10|1662|1661.5|1662|1661|1662|1661.5|1662|1661|1052
1633359560000|2021-10-04 14:59:20|1661.5|1660.5|1661.5|1660.5|1662|1660.5|1661.5|1660.5|3
1633359570000|2021-10-04 14:59:30|1661||1661||1661||1661||0
1633359580000|2021-10-04 14:59:40|1660.5|1660|1660.5|1660|1660.5|1660|1660.5|1660|571
1633359590000|2021-10-04 14:59:50|||||||||49
1633359600000|2021-10-04 15:00:00|||||||||47
1633359610000|2021-10-04 15:00:10|||||||||50
1633359620000|2021-10-04 15:00:20|1661|1660.5|1661|1660|1661|1660.5|1661|1660|1453
1633359630000|2021-10-04 15:00:30|1661.5|1660.5|1661|1660|1661.5|1661|1661|1660|1460
1633359640000|2021-10-04 15:00:40|1660.5|1659.5|1660.5|1660|1660.5|1660|1660|1659|1323
1633359650000|2021-10-04 15:00:50||1659.5||1659.5||1659.5||1659.5|660
1633359660000|2021-10-04 15:01:00|1660|1659|1660|1659|1660|1659.5|1660|1659|193
1633359680000|2021-10-04 15:01:20|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659|1658|337
1633359700000|2021-10-04 15:01:40|1659|1659|1659.5|1658.5|1659.5|1659|1659|1658.5|646
1633359710000|2021-10-04 15:01:50|1660|1659|1660|1659|1660|1659.5|1659.5|1659|709
1633359720000|2021-10-04 15:02:00|||||||||95
1633359770000|2021-10-04 15:02:50|1659.5||1659.5||1659.5||1659.5||333
1633359780000|2021-10-04 15:03:00|1660||1660||1660||1660||0
1633359810000|2021-10-04 15:03:30|||||||||8606
1633359840000|2021-10-04 15:04:00|||||||||948
1633359860000|2021-10-04 15:04:20|1659.5|1659.5|1660|1659.5|1660|1659.5|1659.5|1659|251
1633359880000|2021-10-04 15:04:40|1660.5|1660|1661|1660|1661.5|1660|1660.5|1660|1915
1633359950000|2021-10-04 15:05:50|1660.5|1659.5|1660.5|1660|1661|1660|1660.5|1659.5|355
1633359960000|2021-10-04 15:06:00||1659.5||1660||1660||1659.5|163
1633359990000|2021-10-04 15:06:30|1661||1661||1661||1661||950
1633360010000|2021-10-04 15:06:50|1660.5|1660.5|1661|1660|1661.5|1660.5|1660.5|1660|1394
1633360020000|2021-10-04 15:07:00||1660.5||1660||1660.5||1660|226
1633360060000|2021-10-04 15:07:40|1660.5|1659.5|1660.5|1659.5|1660.5|1660|1660|1659.5|897
1633360070000|2021-10-04 15:07:50|||||||||2772
1633360100000|2021-10-04 15:08:20|||||||||924
1633360140000|2021-10-04 15:09:00||1660||1659.5||1660||1659.5|611
1633360180000|2021-10-04 15:09:40|1661||1661||1661||1661||0
1633360200000|2021-10-04 15:10:00|1660.5||1660.5||1660.5||1660.5||424
1633360210000|2021-10-04 15:10:10|||||||||921
1633360260000|2021-10-04 15:11:00|1661|1660|1661.5|1660.5|1661.5|1661|1661|1660|1846
1633360270000|2021-10-04 15:11:10|1661|1660|1661|1660|1661|1660|1661|1660|885
1633360280000|2021-10-04 15:11:20|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|484
1633360290000|2021-10-04 15:11:30|||||||||17932
1633360310000|2021-10-04 15:11:50|1661|1660|1661|1660|1661|1660|1661|1660|250
1633360350000|2021-10-04 15:12:30|1660.5||1661||1661||1660.5||392
1633360360000|2021-10-04 15:12:40|1661.5|1660.5|1661.5|1660.5|1662|1661|1661.5|1660.5|11943
1633360370000|2021-10-04 15:12:50|1662|1661|1662.5|1661.5|1663.5|1663|1662|1660.5|10252
1633360380000|2021-10-04 15:13:00|1662|1661|1660.5|1659.5|1662|1661|1660.5|1659.5|1285
1633360390000|2021-10-04 15:13:10|||||||||250
1633360400000|2021-10-04 15:13:20||1660||1659.5||1660||1659.5|932
1633360410000|2021-10-04 15:13:30|1661|1660|1661|1660.5|1661|1660.5|1661|1660|493
1633360420000|2021-10-04 15:13:40|1660.5|1660|1661|1660|1661|1660|1660.5|1660|425
1633360480000|2021-10-04 15:14:40|||||||||942
1633360490000|2021-10-04 15:14:50|1665.5|1664|1663|1661.5|1665.5|1664|1662.5|1661.5|1000
1633360500000|2021-10-04 15:15:00|1662.5|1661|1662|1661|1662.5|1661|1662|1661|86
1633360510000|2021-10-04 15:15:10|1661.5|1660.5|1662|1660.5|1662|1660.5|1661.5|1660|93
1633360520000|2021-10-04 15:15:20||1661||1660.5||1661||1660.5|399
1633360540000|2021-10-04 15:15:40|1661|1659.5|1661|1659.5|1661|1659.5|1661|1659.5|400
1633360610000|2021-10-04 15:16:50|1662|1661|1662|1661|1662|1661|1662|1661|330
1633360620000|2021-10-04 15:17:00||1660.5||1660.5||1660.5||1660.5|0
1633360630000|2021-10-04 15:17:10|1662.5|1661|1662.5|1661|1662.5|1661|1662.5|1661|128
1633360660000|2021-10-04 15:17:40|1662|1660.5|1662|1661|1662|1661|1662|1660.5|0
1633360670000|2021-10-04 15:17:50||1660.5||1660.5||1660.5||1660.5|5
1633360680000|2021-10-04 15:18:00||1661||1661||1661||1661|0
1633360690000|2021-10-04 15:18:10||1660.5||1660.5||1660.5||1660.5|0
1633360700000|2021-10-04 15:18:20|1661.5|1660|1661|1660|1661.5|1660|1661|1660|252
1633360710000|2021-10-04 15:18:30||1659.5||1659.5||1659.5||1659.5|0
1633360730000|2021-10-04 15:18:50|||||||||100
1633360770000|2021-10-04 15:19:30|1660.5||1660.5||1660.5||1660.5||0
1633360780000|2021-10-04 15:19:40|1661|1660|1661|1660|1661|1660|1661|1660|45
1633360800000|2021-10-04 15:20:00||1659.5||1659.5||1659.5||1659.5|111
1633360840000|2021-10-04 15:20:40|1660.5|1659|1660.5|1659|1660.5|1659|1660.5|1659|0
1633360850000|2021-10-04 15:20:50|1661|1659.5|1661|1659.5|1661|1659.5|1661|1659.5|100
1633360880000|2021-10-04 15:21:20|1660.5||1660.5||1660.5||1660.5||0
1633360890000|2021-10-04 15:21:30|1661|1660|1661.5|1660|1661.5|1660|1661|1660|195
1633360900000|2021-10-04 15:21:40|1661||1661.5||1661.5||1661||0
1633360930000|2021-10-04 15:22:10|1661|1659.5|1661|1659.5|1661.5|1659.5|1661|1659.5|13
1633361050000|2021-10-04 15:24:10|1660.5||1660.5||1660.5||1660.5||0
1633361060000|2021-10-04 15:24:20|1661||1661||1661||1661||0
1633361090000|2021-10-04 15:24:50|1660.5||1661||1661||1660.5||0
1633361110000|2021-10-04 15:25:10|1660.5||1660.5||1660.5||1660.5||0
1633361120000|2021-10-04 15:25:20|1661||1661||1661||1661||2
1633361130000|2021-10-04 15:25:30|1660.5||1660.5||1660.5||1660.5||0
1633361140000|2021-10-04 15:25:40|1661|1660|1661|1659.5|1661|1660|1661|1659.5|115
1633361150000|2021-10-04 15:25:50||1660||1660||1660||1660|0
1633361160000|2021-10-04 15:26:00|1660.5|1659.5|1660.5|1659.5|1660.5|1660|1660.5|1659.5|199
1633361170000|2021-10-04 15:26:10||1659||1659||1659||1659|0
1633361190000|2021-10-04 15:26:30|1660||1660||1660||1660||0
1633361200000|2021-10-04 15:26:40||1658.5||1658.5||1658.5||1658.5|41
1633361210000|2021-10-04 15:26:50|1660.5|1659|1660|1658.5|1660.5|1659|1660|1658.5|105
1633361250000|2021-10-04 15:27:30|1659.5||1660||1660||1659.5||0
1633361290000|2021-10-04 15:28:10|1659.5||1660||1660||1659.5||0
1633361320000|2021-10-04 15:28:40||1659||1659||1659||1659|0
1633361330000|2021-10-04 15:28:50|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|64
1633361340000|2021-10-04 15:29:00|1659|1658|1659|1658|1659|1658|1659|1658|0
1633361350000|2021-10-04 15:29:10|||||||||1
1633361360000|2021-10-04 15:29:20|1658.5|1657.5|1658.5|1657|1658.5|1657.5|1658.5|1657|0
1633361370000|2021-10-04 15:29:30|||||||||25
1633361380000|2021-10-04 15:29:40|||||||||34
1633361390000|2021-10-04 15:29:50|||||||||35
1633417220000|2021-10-05 07:00:20|1679.5|1658.5|1670|1665|1679.5|1665|1669|1658.5|4925
1633417230000|2021-10-05 07:00:30|1669.5|1664.5|1669|1664.5|1669.5|1665|1663.5|1661|1126
1633417240000|2021-10-05 07:00:40|1670|1665|1670|1665|1670|1665|1670|1665|340
1633417250000|2021-10-05 07:00:50|1669.5|1664.5|1669.5|1664.5|1670|1664.5|1668|1664.5|96
1633417260000|2021-10-05 07:01:00|1669|1665|1670|1665|1670|1665|1666|1665|184
1633417270000|2021-10-05 07:01:10|1669.5||1669||1670||1669||0
1633417280000|2021-10-05 07:01:20|||||||||36
1633417290000|2021-10-05 07:01:30|1670|1665.5|1671|1666.5|1671|1666.5|1670|1665.5|258
1633417300000|2021-10-05 07:01:40|1672.5||1673.5||1673.5||1672.5||3
1633417320000|2021-10-05 07:02:00|1674.5|1667|1681.5|1676.5|1682.5|1676.5|1674.5|1667|37
1633417330000|2021-10-05 07:02:10||1677||1677||1677||1676.5|0
1633417340000|2021-10-05 07:02:20||1676.5||1677||1677||1676.5|0
1633417350000|2021-10-05 07:02:30|1684|1677.5|1682.5|1677.5|1684.5|1677.5|1682.5|1677.5|0
1633417370000|2021-10-05 07:02:50||1678||1678.5||1678.5||1678|0
1633417380000|2021-10-05 07:03:00|1682|1678|1684|1679.5|1684|1679.5|1679.5|1677.5|2411
1633417390000|2021-10-05 07:03:10|1684.5|1681.5|1685.5|1683.5|1689.5|1685|1684.5|1681.5|1284
1633417410000|2021-10-05 07:03:30|1687.5||1688.5||1688.5||1687.5||121
1633417440000|2021-10-05 07:04:00|1689|1684|1689|1684.5|1689|1684.5|1689|1684|0
1633417460000|2021-10-05 07:04:20|1688.5||1688||1688.5||1688||0
1633417470000|2021-10-05 07:04:30|1688.5||1688.5||1689||1688.5||0
1633417490000|2021-10-05 07:04:50|||||||||2
1633417500000|2021-10-05 07:05:00|1688|1684|1685.5|1683|1688.5|1684|1684.5|1683|755
1633417510000|2021-10-05 07:05:10|1686|1683.5|1686.5|1684|1687.5|1684|1686|1683.5|142
1633417520000|2021-10-05 07:05:20|1686|1683.5|1687|1683.5|1687|1683.5|1685.5|1683.5|3
1633417560000|2021-10-05 07:06:00|1685.5|1682.5|1685|1681|1685.5|1683.5|1683.5|1680.5|2511
1633417570000|2021-10-05 07:06:10|1685.5|1681.5|1690.5|1687.5|1691.5|1687.5|1685.5|1681.5|2169
1633417580000|2021-10-05 07:06:20|1690|1687|1688.5|1686|1690|1687.5|1688.5|1685.5|670
1633417590000|2021-10-05 07:06:30|1688|1685.5|1685.5|1682.5|1688|1685.5|1685.5|1682|549
1633417600000|2021-10-05 07:06:40|1685|1682|1685|1682|1685.5|1682|1684.5|1682|270
1633417610000|2021-10-05 07:06:50|1686|1682.5|1684|1680.5|1686|1682.5|1683.5|1679|359
1633417620000|2021-10-05 07:07:00|1684.5|1681|1684.5|1681.5|1685|1681.5|1684.5|1681|0
1633417640000|2021-10-05 07:07:20|1685|1682|1688|1684|1688.5|1684|1685|1682|751
1633417660000|2021-10-05 07:07:40|1687.5||1687||1687.5||1687||0
1633417670000|2021-10-05 07:07:50|1687.5|1684.5|1687.5|1684.5|1688|1684.5|1687.5|1684.5|0
1633417680000|2021-10-05 07:08:00|1688|1685|1693|1690|1693.5|1690|1687.5|1685|1146
1633417690000|2021-10-05 07:08:10|1692.5||1692.5||1692.5||1692.5||0
1633417710000|2021-10-05 07:08:30|1693|1690.5|1693|1690.5|1693|1690.5|1693|1690.5|142
1633417740000|2021-10-05 07:09:00|1693.5|1691|1696.5|1693.5|1696.5|1693.5|1693.5|1691|1457
1633417760000|2021-10-05 07:09:20|1696|1693|1696|1693|1696|1693|1696|1693|140
1633417780000|2021-10-05 07:09:40|1694.5|1692.5|1693.5|1691|1695|1692.5|1693.5|1691|2039
1633417810000|2021-10-05 07:10:10|1694.5|1693|1698|1695.5|1699|1696|1694.5|1693|1110
1633417820000|2021-10-05 07:10:20|1698.5|1695|1698|1695|1698.5|1695|1698|1695|0
1633417830000|2021-10-05 07:10:30|1697.5|1695.5|1697.5|1695|1697.5|1696|1697.5|1695|4
1633417850000|2021-10-05 07:10:50|1696.5|1694.5|1697|1695|1697.5|1695|1695.5|1694.5|606
1633417860000|2021-10-05 07:11:00|1698|1696|1699|1697|1699.5|1697|1698|1695.5|365
1633417870000|2021-10-05 07:11:10|1699.5|1697.5|1699.5|1697|1699.5|1697.5|1699.5|1697|6
1633417880000|2021-10-05 07:11:20||1697.5||1697.5||1697.5||1697.5|0
1633417890000|2021-10-05 07:11:30|1700|1698|1700.5|1698|1700.5|1698|1700|1698|87
1633417910000|2021-10-05 07:11:50|1701|1698.5|1703.5|1701|1703.5|1701|1701|1698.5|167
1633417930000|2021-10-05 07:12:10|1704||1704||1704||1704||0
1633417940000|2021-10-05 07:12:20|1703.5|1701.5|1704|1702|1704|1702|1703.5|1701.5|0
1633417950000|2021-10-05 07:12:30|1703.5|1701.5|1703.5|1701.5|1703.5|1701.5|1703.5|1701.5|0
1633417980000|2021-10-05 07:13:00||1702||1702||1702||1702|0
1633418000000|2021-10-05 07:13:20|1703|1701.5|1703|1701.5|1703|1702|1702.5|1701.5|829
1633418010000|2021-10-05 07:13:30|||||||||21
1633418020000|2021-10-05 07:13:40|1703.5||1703||1703.5||1703||45
1633418030000|2021-10-05 07:13:50|1704|1702|1705.5|1702|1705.5|1702|1703|1702|764
1633418040000|2021-10-05 07:14:00|1706|1702.5|1706.5|1703|1706.5|1703|1705|1702.5|140
1633418050000|2021-10-05 07:14:10|1706|1703.5|1706|1703.5|1706|1703.5|1706|1703.5|0
1633418080000|2021-10-05 07:14:40|1706.5|1704|1706.5|1704|1707|1704|1706.5|1704|0
1633418090000|2021-10-05 07:14:50|1707|1704.5|1706.5|1705|1708|1705|1705|1704.5|3598
1633418100000|2021-10-05 07:15:00|1707|1705.5|1707|1705.5|1707|1705.5|1707|1705.5|70
1633418130000|2021-10-05 07:15:30|||||||||80
1633418140000|2021-10-05 07:15:40|1708|1706|1709.5|1706.5|1710|1706.5|1708|1706|34
1633418150000|2021-10-05 07:15:50|1709||1709||1709||1709||141
1633418160000|2021-10-05 07:16:00|1709.5|1707|1709.5|1707.5|1709.5|1707.5|1709.5|1707|5
1633418180000|2021-10-05 07:16:20|1710|1708|1711|1708.5|1711|1708.5|1710|1707.5|133
1633418190000|2021-10-05 07:16:30|1709.5|1708|1710|1708|1711|1708|1709|1707.5|946
1633418200000|2021-10-05 07:16:40|1709.5|1707.5|1709.5|1707.5|1709.5|1708|1709.5|1707.5|0
1633418250000|2021-10-05 07:17:30||1708||1708||1708||1708|0
1633418260000|2021-10-05 07:17:40|1710|1708.5|1711.5|1709|1711.5|1709|1710|1708.5|471
1633418300000|2021-10-05 07:18:20|1710.5|1708.5|1708|1706|1710.5|1708.5|1707|1705|2761
1633418310000|2021-10-05 07:18:30||1705.5||1706||1706||1705.5|0
1633418330000|2021-10-05 07:18:50|1707|1705.5|1707|1705|1707|1705.5|1706.5|1705|1993
1633418340000|2021-10-05 07:19:00|1707.5|1705.5|1710|1708|1710|1708|1707.5|1705.5|355
1633418350000|2021-10-05 07:19:10|1710.5|1708.5|1711.5|1709.5|1712|1709.5|1710.5|1708.5|0
1633418360000|2021-10-05 07:19:20|1712||1711.5||1712||1711.5||0
1633418370000|2021-10-05 07:19:30|1712|1710|1712|1710|1712|1710|1712|1710|0
1633418390000|2021-10-05 07:19:50|1712.5|1711|1714|1712.5|1714.5|1712.5|1712.5|1711|1811
1633418410000|2021-10-05 07:20:10|1713.5|1713|1713.5|1712.5|1713.5|1713|1713.5|1712.5|163
1633418450000|2021-10-05 07:20:50|1714|1713|1714.5|1712.5|1715.5|1713|1714|1712.5|1341
1633418460000|2021-10-05 07:21:00|1714|1712|1713|1711.5|1714|1712|1712|1711.5|1216
1633418470000|2021-10-05 07:21:10|1714|1712|1713.5|1712|1714|1712|1712.5|1712|15
1633418480000|2021-10-05 07:21:20|1713|1712.5|1713.5|1712.5|1713.5|1712.5|1713|1712.5|250
1633418490000|2021-10-05 07:21:30|1713|1712|1711.5|1709.5|1713|1712|1709.5|1708.5|2565
1633418500000|2021-10-05 07:21:40|1712|1710|1712|1710.5|1712|1711|1712|1710|197
1633418520000|2021-10-05 07:22:00|1711.5||1712||1712||1711.5||0
1633418550000|2021-10-05 07:22:30|1711.5|1710|1710|1708|1711.5|1710|1710|1708|1426
1633418560000|2021-10-05 07:22:40|1709.5|1709|1708|1706.5|1709.5|1709|1707.5|1705|1047
1633418570000|2021-10-05 07:22:50|1708.5|1707.5|1710|1708|1710|1708|1708.5|1707.5|421
1633418600000|2021-10-05 07:23:20|1710.5|1709|1711.5|1709|1712|1710|1710.5|1709|456
1633418610000|2021-10-05 07:23:30||1709.5||1709.5||1709.5||1709.5|0
1633418620000|2021-10-05 07:23:40|||||||||5
1633418630000|2021-10-05 07:23:50|1712|1710|1712|1710.5|1712|1710.5|1712|1710|0
1633418640000|2021-10-05 07:24:00|1711|1711|1711|1709.5|1712|1711|1711|1709.5|1161
1633418660000|2021-10-05 07:24:20|1711.5|1710|1712.5|1710|1713|1710|1711.5|1710|1093
1633418680000|2021-10-05 07:24:40|||||||||967
1633418690000|2021-10-05 07:24:50|1712||1711||1712||1711||0
1633418700000|2021-10-05 07:25:00|||||||||224
1633418710000|2021-10-05 07:25:10|1710.5|1709.5|1716|1714|1716|1714|1710.5|1709.5|3360
1633418740000|2021-10-05 07:25:40|1715.5|1713.5|1713.5|1711.5|1715.5|1713.5|1713.5|1711.5|1000
1633418750000|2021-10-05 07:25:50|1714|1712|1715.5|1714|1716|1715.5|1714|1712|2170
1633418760000|2021-10-05 07:26:00|1716|1715|1717|1715.5|1718|1715.5|1716|1715|1290
1633418770000|2021-10-05 07:26:10|1716.5|1716|1717|1715.5|1717|1716|1716.5|1715.5|538
1633418780000|2021-10-05 07:26:20||1716||1716||1716||1716|0
1633418790000|2021-10-05 07:26:30|1718||1718.5||1718.5||1718||133
1633418810000|2021-10-05 07:26:50|1718|1715.5|1716|1715|1718|1715.5|1715|1713.5|11402
1633418820000|2021-10-05 07:27:00|1717|1715.5|1715.5|1714|1717.5|1715.5|1715|1714|2767
1633418830000|2021-10-05 07:27:10|1715|1714.5|1717|1715.5|1717.5|1715.5|1715|1714.5|674
1633418840000|2021-10-05 07:27:20|1716.5|1715|1715.5|1714|1717|1715|1715.5|1714|1686
1633418850000|2021-10-05 07:27:30|1716|1714.5|1716|1714.5|1716.5|1714.5|1716|1714.5|30
1633418860000|2021-10-05 07:27:40|1716.5||1716||1716.5||1716||30
1633418870000|2021-10-05 07:27:50|1715.5||1715.5||1715.5||1715.5||0
1633418880000|2021-10-05 07:28:00|1715|1714|1712|1711|1715|1714|1712|1711|986
1633418890000|2021-10-05 07:28:10|1711.5|1710.5|1711.5|1710.5|1711.5|1710.5|1711.5|1710.5|30
1633418900000|2021-10-05 07:28:20|1711|1709.5|1713.5|1711|1714|1712|1711|1709.5|722
1633418910000|2021-10-05 07:28:30|1713|1711.5|1710.5|1709|1713|1711.5|1709|1708|807
1633418920000|2021-10-05 07:28:40|1711|1709.5|1711.5|1709.5|1711.5|1709.5|1711|1709.5|164
1633418930000|2021-10-05 07:28:50|||||||||19
1633418940000|2021-10-05 07:29:00|||||||||604
1633418950000|2021-10-05 07:29:10|||||||||370
1633418970000|2021-10-05 07:29:30|1711|1710|1711.5|1710|1711.5|1710.5|1711|1710|137
1633418980000|2021-10-05 07:29:40|1711|1709|1710.5|1709|1711|1710|1710|1708.5|392
1633418990000|2021-10-05 07:29:50|1711.5||1711||1711.5||1710.5||0
1633419000000|2021-10-05 07:30:00|1710.5||1711||1711||1710.5||738
1633419010000|2021-10-05 07:30:10|1710.5||1710.5||1710.5||1710||1000
1633419030000|2021-10-05 07:30:30|1710||1710||1710||1710||0
1633419040000|2021-10-05 07:30:40|1709|1708.5|1708.5|1706.5|1709|1708.5|1708.5|1706|238
1633419050000|2021-10-05 07:30:50||1706||1706||1706||1706|0
1633419060000|2021-10-05 07:31:00|1708|1705.5|1707.5|1706.5|1708|1706.5|1707|1705|2348
1633419070000|2021-10-05 07:31:10|||||||||147
1633419090000|2021-10-05 07:31:30|1707|1706|1707|1706|1707.5|1706|1706.5|1705.5|393
1633419100000|2021-10-05 07:31:40|1707.5|1706.5|1708.5|1707|1708.5|1707|1707.5|1706|253
1633419120000|2021-10-05 07:32:00|||||||||840
1633419130000|2021-10-05 07:32:10|1709|1707.5|1710|1708|1710.5|1708.5|1708.5|1707.5|1260
1633419140000|2021-10-05 07:32:20|1709.5|1707.5|1708.5|1707|1709.5|1707.5|1708.5|1707|502
1633419180000|2021-10-05 07:33:00|1709|1707.5|1713|1711|1713|1711|1709|1707.5|916
1633419190000|2021-10-05 07:33:10|1713.5|1711.5|1713.5|1712|1713.5|1712|1713|1711.5|0
1633419230000|2021-10-05 07:33:50|1713|1712.5|1712.5|1711.5|1713.5|1713|1712|1711.5|1398
1633419240000|2021-10-05 07:34:00|1712|1710.5|1711.5|1709.5|1712|1711.5|1711|1709.5|1131
1633419250000|2021-10-05 07:34:10|1710.5|1709|1710.5|1708.5|1711|1709.5|1710|1708|1011
1633419280000|2021-10-05 07:34:40|1711|1709.5|1711.5|1710|1711.5|1710|1711|1709|705
1633419290000|2021-10-05 07:34:50|1711||1711||1711||1711||0
1633419310000|2021-10-05 07:35:10|1710|1709|1710.5|1708.5|1711|1710|1710|1708.5|294
1633419320000|2021-10-05 07:35:20|1710|1709|1710.5|1709|1710.5|1709|1710|1709|0
1633419330000|2021-10-05 07:35:30|1710||1710||1710||1710||0
1633419340000|2021-10-05 07:35:40|1710.5||1710.5||1710.5||1710.5||0
1633419360000|2021-10-05 07:36:00|1711|1709.5|1712.5|1711.5|1712.5|1711.5|1711|1709|2864
1633419370000|2021-10-05 07:36:10|1713.5|1712|1714|1712|1714|1712.5|1712.5|1711.5|801
1633419380000|2021-10-05 07:36:20|||||||||1104
1633419390000|2021-10-05 07:36:30|1713|1711.5|1712|1710|1714|1711.5|1712|1710|1854
1633419400000|2021-10-05 07:36:40|1712.5|1710.5|1712|1710|1712.5|1710.5|1712|1710|3000
1633419420000|2021-10-05 07:37:00|1711.5|1709.5|1710.5|1708.5|1711.5|1709.5|1710.5|1708|272
1633419440000|2021-10-05 07:37:20|||||||||200
1633419460000|2021-10-05 07:37:40|1711|1709|1713|1711|1713.5|1711|1711|1708.5|2354
1633419470000|2021-10-05 07:37:50|1712.5|1710|1712|1710|1712.5|1710|1712|1710|49
1633419520000|2021-10-05 07:38:40|1711.5|1709.5|1710|1708.5|1711.5|1709.5|1709.5|1708.5|1454
1633419530000|2021-10-05 07:38:50|1709.5|1707.5|1709.5|1707.5|1709.5|1708.5|1709.5|1707.5|7
1633419540000|2021-10-05 07:39:00|1709||1709||1709||1709||63
1633419560000|2021-10-05 07:39:20|1709.5|1708|1710|1708.5|1710|1708.5|1709.5|1707.5|309
1633419610000|2021-10-05 07:40:10|1709.5|1708|1706.5|1705|1709.5|1708|1706.5|1705|1807
1633419620000|2021-10-05 07:40:20|1706|1704.5|1706.5|1705|1706.5|1705.5|1705.5|1704|1838
1633419660000|2021-10-05 07:41:00|1706|1704.5|1704|1702|1706|1704.5|1704|1702|1016
1633419670000|2021-10-05 07:41:10|1702.5|1701.5|1701.5|1700|1703|1702|1701.5|1700|641
1633419680000|2021-10-05 07:41:20|1701|1699.5|1703|1701|1704|1702|1700.5|1698.5|11335
1633419690000|2021-10-05 07:41:30|1703.5|1701.5|1703.5|1701.5|1703.5|1702|1703.5|1701.5|0
1633419700000|2021-10-05 07:41:40|1703|1701|1701|1699.5|1703|1701|1701|1699.5|2234
1633419710000|2021-10-05 07:41:50||1700||1700||1700||1700|0
1633419720000|2021-10-05 07:42:00|1700.5|1699.5|1701|1699.5|1701|1699.5|1700|1698.5|1544
1633419730000|2021-10-05 07:42:10|1702|1700|1700.5|1699.5|1702|1700.5|1700.5|1699.5|797
1633419740000|2021-10-05 07:42:20|1701|1700|1703|1702|1703|1702|1701|1700|542
1633419750000|2021-10-05 07:42:30|1704|1702.5|1699.5|1698|1704.5|1702.5|1699.5|1697|1115
1633419760000|2021-10-05 07:42:40|1700|1698.5|1700|1698.5|1700|1698.5|1700|1698.5|0
1633419780000|2021-10-05 07:43:00|1699.5||1700||1700||1699.5||0
1633419790000|2021-10-05 07:43:10|||||||||100
1633419800000|2021-10-05 07:43:20|1701|1699|1700|1699|1701|1699|1700|1698.5|754
1633419830000|2021-10-05 07:43:50|||||||||100
1633419840000|2021-10-05 07:44:00|1699.5|1698.5|1697.5|1696|1699.5|1698.5|1697.5|1695.5|729
1633419850000|2021-10-05 07:44:10||1695.5||1695.5||1695.5||1695.5|0
1633419860000|2021-10-05 07:44:20||1696||1696||1696.5||1696|0
1633419870000|2021-10-05 07:44:30|1698|1696.5|1700|1698|1700|1698|1698|1696.5|192
1633419890000|2021-10-05 07:44:50||1698.5||1698.5||1698.5||1698.5|0
1633419930000|2021-10-05 07:45:30||1699||1699||1699||1699|0
1633419940000|2021-10-05 07:45:40|1700.5|1699.5|1701|1699.5|1702|1700.5|1699.5|1699|2474
1633419950000|2021-10-05 07:45:50||1700||1700||1700||1700|0
1633419960000|2021-10-05 07:46:00|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|1700.5|1700|257
1633419970000|2021-10-05 07:46:10|1701|1700|1700.5|1699|1701|1700|1700|1699|2122
1633419980000|2021-10-05 07:46:20|1701|1699.5|1701|1700|1701|1700|1701|1699.5|0
1633419990000|2021-10-05 07:46:30|1700.5|1699.5|1703|1701|1703|1701|1700|1699|4693
1633420000000|2021-10-05 07:46:40|1703.5|1701.5|1703.5|1702|1703.5|1702|1703.5|1701.5|0
1633420030000|2021-10-05 07:47:10||1702.5||1702.5||1702.5||1702.5|0
1633420070000|2021-10-05 07:47:50|1704|1703|1703.5|1702.5|1704.5|1703.5|1703.5|1702.5|328
1633420080000|2021-10-05 07:48:00|1704.5|1703|1705|1703.5|1705.5|1704.5|1704.5|1703|495
1633420100000|2021-10-05 07:48:20|1704.5|1703|1703.5|1702|1704.5|1703|1702.5|1702|900
1633420130000|2021-10-05 07:48:50||1702.5||1702.5||1702.5||1702.5|0
1633420150000|2021-10-05 07:49:10|||||||||9
1633420160000|2021-10-05 07:49:20|1704|1703|1704|1703|1704|1703|1704|1703|178
1633420180000|2021-10-05 07:49:40|1704.5|1703.5|1705|1704|1705|1704|1704.5|1703.5|1368
1633420190000|2021-10-05 07:49:50|1704.5|1703.5|1704.5|1703|1704.5|1703.5|1704.5|1703|621
1633420260000|2021-10-05 07:51:00|1704|1703.5|1704|1702.5|1704|1704|1702.5|1702|1934
1633420270000|2021-10-05 07:51:10|1703.5||1703.5||1703.5||1703.5||0
1633420290000|2021-10-05 07:51:30|1703|1702|1703|1702|1703|1702|1702.5|1701.5|362
1633420300000|2021-10-05 07:51:40|1702.5|1701.5|1701.5|1700|1702.5|1701.5|1701|1699.5|621
1633420320000|2021-10-05 07:52:00|||||||||612
1633420340000|2021-10-05 07:52:20|1701||1701||1701||1701||389
1633420350000|2021-10-05 07:52:30|||||||||148
1633420360000|2021-10-05 07:52:40|||||||||5
1633420380000|2021-10-05 07:53:00|1701.5|1700.5|1702|1700.5|1703|1702|1701.5|1700.5|1093
1633420390000|2021-10-05 07:53:10|1701.5|1700|1702|1700|1702|1700|1701|1700|0
1633420410000|2021-10-05 07:53:30||1700.5||1700.5||1700.5||1700.5|0
1633420420000|2021-10-05 07:53:40|1703|1701|1703|1702|1703|1702|1703|1701|105
1633420450000|2021-10-05 07:54:10|1703.5|1702.5|1704|1702.5|1704|1702.5|1703.5|1702.5|437
1633420460000|2021-10-05 07:54:20||1703||1703||1703||1703|17
1633420470000|2021-10-05 07:54:30|1704.5|1703.5|1705.5|1704|1706|1704|1704.5|1703.5|118
1633420480000|2021-10-05 07:54:40|1705|1703.5|1703.5|1702|1705.5|1703.5|1703.5|1702|2269
1633420490000|2021-10-05 07:54:50|1703|1701.5|1703|1701.5|1703|1702|1703|1701.5|0
1633420500000|2021-10-05 07:55:00||1702||1701.5||1702||1701.5|324
1633420510000|2021-10-05 07:55:10|1702.5|1701|1702|1700.5|1702.5|1701|1701.5|1700|1365
1633420520000|2021-10-05 07:55:20|1701.5|1700|1701.5|1700|1701.5|1700|1701.5|1700|103
1633420530000|2021-10-05 07:55:30|1701|1699.5|1701.5|1700|1702|1700.5|1700.5|1699.5|11191
1633420540000|2021-10-05 07:55:40|1702||1702||1702||1702||0
1633420560000|2021-10-05 07:56:00|1701|1700.5|1702|1700.5|1702|1700.5|1701|1700.5|255
1633420570000|2021-10-05 07:56:10|1701.5|1700|1701.5|1700|1701.5|1700|1701.5|1700|124
1633420590000|2021-10-05 07:56:30||1700.5||1700.5||1700.5||1700.5|0
1633420600000|2021-10-05 07:56:40|1702|1701.5|1703.5|1702.5|1703.5|1702.5|1702|1701.5|169
1633420620000|2021-10-05 07:57:00|1704|1703|1704|1703|1704|1703|1704|1703|193
1633420630000|2021-10-05 07:57:10|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|874
1633420660000|2021-10-05 07:57:40|1704|1703|1704|1703|1704|1703|1703|1702.5|793
1633420670000|2021-10-05 07:57:50|1703.5|1702.5|1704|1702.5|1704|1702.5|1703.5|1702.5|114
1633420700000|2021-10-05 07:58:20|1703.5||1703.5||1704||1703.5||0
1633420710000|2021-10-05 07:58:30|1704|1702|1703|1702|1704|1702|1703|1702|826
1633420720000|2021-10-05 07:58:40|||||||||57
1633420760000|2021-10-05 07:59:20|1702.5|1701|1702|1700.5|1702.5|1701|1701|1700.5|855
1633420770000|2021-10-05 07:59:30|||||||||135
1633420790000|2021-10-05 07:59:50|1701.5|1700|1701.5|1700|1701.5|1700|1701|1700|295
1633420800000|2021-10-05 08:00:00|1702|1700.5|1701.5|1700.5|1703|1701.5|1701.5|1700|2524
1633420810000|2021-10-05 08:00:10|1702|1701|1702|1701|1702|1701|1702|1701|0
1633420830000|2021-10-05 08:00:30|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|15
1633420840000|2021-10-05 08:00:40|||||||||34
1633420890000|2021-10-05 08:01:30|1701|1700|1701|1700|1701|1700|1701|1700|449
1633420940000|2021-10-05 08:02:20|1700.5||1701||1701||1700.5||647
1633420960000|2021-10-05 08:02:40|1701.5|1700.5|1702|1701|1702.5|1701|1701.5|1700.5|669
1633420970000|2021-10-05 08:02:50||1700.5||1700.5||1700.5||1700.5|0
1633420980000|2021-10-05 08:03:00|1701.5|1700|1701|1700|1701.5|1700|1701|1700|651
1633421010000|2021-10-05 08:03:30|1700.5|1699.5|1700|1699|1701|1700|1699|1698|6699
1633421040000|2021-10-05 08:04:00|1700.5|1699.5|1700|1699|1700.5|1699.5|1700|1699|1344
1633421050000|2021-10-05 08:04:10|1700.5|1699.5|1700.5|1700|1700.5|1700|1700.5|1699.5|603
1633421060000|2021-10-05 08:04:20|||||||||63
1633421080000|2021-10-05 08:04:40|1701|1700.5|1703|1701.5|1703.5|1701.5|1701|1700.5|1004
1633421120000|2021-10-05 08:05:20|||||||||7
1633421130000|2021-10-05 08:05:30|1703.5|1702|1704|1702.5|1704|1702.5|1703.5|1702|1
1633421150000|2021-10-05 08:05:50|1703.5||1703.5||1703.5||1703.5||0
1633421160000|2021-10-05 08:06:00|1704|1703|1704|1703|1704|1703|1704|1703|0
1633421170000|2021-10-05 08:06:10|1703.5|1702.5|1703|1701.5|1703.5|1702.5|1703|1701.5|583
1633421180000|2021-10-05 08:06:20|1702.5||1702.5||1702.5||1702.5||54
1633421200000|2021-10-05 08:06:40|||||||||175
1633421230000|2021-10-05 08:07:10|1702||1702||1702||1702||0
1633421240000|2021-10-05 08:07:20|1701.5|1701|1702|1701|1702|1701.5|1701.5|1701|29
1633421260000|2021-10-05 08:07:40|1701.5|1700.5|1701|1700|1701.5|1700.5|1700.5|1700|617
1633421270000|2021-10-05 08:07:50|1701.5|1700.5|1702.5|1701.5|1703|1701.5|1701.5|1700.5|3813
1633421280000|2021-10-05 08:08:00|1703|1702|1703.5|1702|1703.5|1702|1703|1702|70
1633421350000|2021-10-05 08:09:10|1703|1702.5|1704|1702.5|1704|1703.5|1703|1702.5|459
1633421370000|2021-10-05 08:09:30|1703.5||1704||1704||1703.5||0
1633421380000|2021-10-05 08:09:40||1703||1703||1703||1703|542
1633421390000|2021-10-05 08:09:50|1703.5|1702.5|1702.5|1700.5|1703.5|1702.5|1701.5|1700.5|1303
1633421400000|2021-10-05 08:10:00|1702||1702||1702||1702||291
1633421420000|2021-10-05 08:10:20|1701.5||1701.5||1701.5||1701.5||0
1633421430000|2021-10-05 08:10:30|||||||||8483
1633421440000|2021-10-05 08:10:40|||||||||1387
1633421500000|2021-10-05 08:11:40|1702|1701|1701.5|1700.5|1702|1701|1701.5|1700.5|745
1633421510000|2021-10-05 08:11:50|1702||1702||1702||1702||0
1633421520000|2021-10-05 08:12:00|||||||||24
1633421530000|2021-10-05 08:12:10|1701.5||1701.5||1701.5||1701.5||0
1633421540000|2021-10-05 08:12:20|1702|1701|1704|1702.5|1704|1703|1702|1701|3935
1633421550000|2021-10-05 08:12:30|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|542
1633421560000|2021-10-05 08:12:40|1705||1705||1705||1705||0
1633421580000|2021-10-05 08:13:00|1705.5|1704|1704.5|1703.5|1705.5|1704.5|1704.5|1703.5|3353
1633421590000|2021-10-05 08:13:10|1704|1704|1704|1702.5|1706|1704.5|1703.5|1702.5|3742
1633421600000|2021-10-05 08:13:20|1703.5||1704||1704||1703.5||0
1633421610000|2021-10-05 08:13:30||1703||1702.5||1703||1702.5|20
1633421620000|2021-10-05 08:13:40||1703||1702.5||1703||1702.5|291
1633421650000|2021-10-05 08:14:10|||||||||349
1633421670000|2021-10-05 08:14:30||1703||1703||1703||1703|350
1633421680000|2021-10-05 08:14:40|1704.5|1703.5|1705.5|1704.5|1705.5|1704.5|1704.5|1703.5|664
1633421690000|2021-10-05 08:14:50|1706|1705|1706|1705|1706|1705|1706|1705|76
1633421700000|2021-10-05 08:15:00|1705.5|1704.5|1705.5|1704.5|1706|1704.5|1705|1704|470
1633421710000|2021-10-05 08:15:10|1706||1706||1706||1706||0
1633421720000|2021-10-05 08:15:20|1705.5||1706||1706||1705.5||0
1633421740000|2021-10-05 08:15:40|||||||||49
1633421760000|2021-10-05 08:16:00|1705.5|1705|1705.5|1704.5|1706|1705|1705|1704.5|696
1633421770000|2021-10-05 08:16:10||1704||1704||1704||1704|287
1633421780000|2021-10-05 08:16:20|||||||||116
1633421790000|2021-10-05 08:16:30|||||||||100
1633421820000|2021-10-05 08:17:00|1705||1705||1705||1705||0
1633421840000|2021-10-05 08:17:20|1704.5|1703.5|1704|1702.5|1704.5|1703.5|1703.5|1702.5|623
1633421870000|2021-10-05 08:17:50|1703.5||1703.5||1703.5||1703.5||0
1633421880000|2021-10-05 08:18:00||1703||1702.5||1703||1702.5|0
1633421910000|2021-10-05 08:18:30|1704|1703|1704.5|1703|1705.5|1704|1704|1703|500
1633422010000|2021-10-05 08:20:10|1704|1702.5|1704.5|1703|1704.5|1703|1704|1702.5|3
1633422020000|2021-10-05 08:20:20|1704||1704||1704||1704||0
1633422050000|2021-10-05 08:20:50|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|1703|1702.5|602
1633422090000|2021-10-05 08:21:30|||||||||90
1633422120000|2021-10-05 08:22:00|1703|1702|1701.5|1700|1703|1702|1701.5|1700|838
1633422130000|2021-10-05 08:22:10|||||||||39
1633422150000|2021-10-05 08:22:30|1702|1700.5|1702.5|1701.5|1702.5|1701.5|1702|1700.5|454
1633422200000|2021-10-05 08:23:20|1703.5|1702|1705|1703|1705|1703|1703|1702|119
1633422210000|2021-10-05 08:23:30|1704.5||1704.5||1704.5||1704.5||0
1633422310000|2021-10-05 08:25:10|1704|1702.5|1703.5|1702|1704|1703|1703.5|1702|726
1633422320000|2021-10-05 08:25:20|1704||1703.5||1704||1703.5||0
1633422360000|2021-10-05 08:26:00|1702.5||1702.5||1702.5||1702.5||0
1633422370000|2021-10-05 08:26:10||1701.5||1701.5||1701.5||1701.5|773
1633422420000|2021-10-05 08:27:00|1702|1701|1701|1700.5|1702|1701|1701|1700.5|392
1633422430000|2021-10-05 08:27:10|||||||||1037
1633422450000|2021-10-05 08:27:30|1702|1701|1702.5|1701|1702.5|1701|1702|1701|3
1633422490000|2021-10-05 08:28:10|1703|1701.5|1704|1702.5|1704|1702.5|1703|1701.5|690
1633422500000|2021-10-05 08:28:20|1703.5|1702|1702.5|1701|1703.5|1702|1702.5|1701|38
1633422510000|2021-10-05 08:28:30||1701.5||1701.5||1701.5||1701.5|0
1633422520000|2021-10-05 08:28:40|||||||||87
1633422540000|2021-10-05 08:29:00|1703|1702|1704.5|1703|1704.5|1703|1703|1701.5|895
1633422580000|2021-10-05 08:29:40||1703.5||1703.5||1703.5||1703|0
1633422600000|2021-10-05 08:30:00||1704||1703.5||1704||1703.5|882
1633422610000|2021-10-05 08:30:10|||||||||26
1633422630000|2021-10-05 08:30:30||1704||1704||1704||1704|0
1633422640000|2021-10-05 08:30:40|1705|1703.5|1703.5|1702.5|1705|1703.5|1703.5|1702.5|1931
1633422690000|2021-10-05 08:31:30|1704|1703|1704.5|1703|1704.5|1703|1704|1703|114
1633422710000|2021-10-05 08:31:50||1702.5||1703||1703||1702.5|0
1633422840000|2021-10-05 08:34:00||1703.5||1703.5||1703.5||1703.5|0
1633422890000|2021-10-05 08:34:50|1705|1704|1705.5|1704.5|1705.5|1705|1705|1703.5|912
1633422910000|2021-10-05 08:35:10|1705|1704|1705|1703.5|1705|1704|1704|1703|1346
1633422950000|2021-10-05 08:35:50||1704||1704||1704||1704|0
1633422960000|2021-10-05 08:36:00|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|2
1633422970000|2021-10-05 08:36:10|1705|1705|1705|1704.5|1706.5|1706|1705|1704.5|1339
1633422980000|2021-10-05 08:36:20|1705.5|1704|1705.5|1704.5|1705.5|1704.5|1705.5|1704|43
1633423000000|2021-10-05 08:36:40|1706|1705|1706|1705|1706.5|1705.5|1706|1705|232
1633423010000|2021-10-05 08:36:50|||||||||58
1633423020000|2021-10-05 08:37:00|1706.5|1705.5|1706.5|1705.5|1706.5|1706|1706|1705.5|65
1633423030000|2021-10-05 08:37:10|1707|1706|1707|1706|1707.5|1706|1706.5|1706|227
1633423040000|2021-10-05 08:37:20|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|0
1633423050000|2021-10-05 08:37:30|1707|1706|1707|1706|1707|1706|1707|1706|0
1633423080000|2021-10-05 08:38:00|1706.5|1705.5|1705.5|1704.5|1706.5|1705.5|1705.5|1704.5|2204
1633423100000|2021-10-05 08:38:20|||||||||401
1633423110000|2021-10-05 08:38:30|1705||1705.5||1705.5||1705||0
1633423150000|2021-10-05 08:39:10|1705|1704|1704|1703|1705|1704|1704|1703|2109
1633423300000|2021-10-05 08:41:40|1704.5|1703.5|1704|1703|1704.5|1704|1704|1703|1207
1633423320000|2021-10-05 08:42:00|1705|1703.5|1705.5|1704|1705.5|1704|1704.5|1703.5|132
1633423330000|2021-10-05 08:42:10||1704.5||1704.5||1704.5||1704.5|0
1633423340000|2021-10-05 08:42:20|1706.5|1705|1705.5|1704.5|1706.5|1705|1705.5|1704.5|1183
1633423360000|2021-10-05 08:42:40|1705|1704|1705|1704|1705|1704|1705|1704|866
1633423440000|2021-10-05 08:44:00|1704.5|1703.5|1704|1703|1704.5|1704|1704|1703|116
1633423500000|2021-10-05 08:45:00|||||||||2165
1633423560000|2021-10-05 08:46:00|1703.5||1703.5||1703.5||1703.5||0
1633423570000|2021-10-05 08:46:10|1704|1703.5|1705|1704|1705|1704|1704|1703|924
1633423600000|2021-10-05 08:46:40|1704.5|1703.5|1705|1703.5|1705|1704|1704.5|1703|706
1633423670000|2021-10-05 08:47:50||1704||1704||1704||1704|1
1633423730000|2021-10-05 08:48:50|||||||||2932
1633423750000|2021-10-05 08:49:10|1704.5|1703.5|1704|1703|1705|1703.5|1703.5|1703|1542
1633423790000|2021-10-05 08:49:50|||||||||86
1633423800000|2021-10-05 08:50:00|1704.5|1703.5|1705|1704|1705|1704|1704.5|1703.5|208
1633423810000|2021-10-05 08:50:10||1703.5||1703.5||1703.5||1703.5|0
1633423820000|2021-10-05 08:50:20|||||||||18
1633423890000|2021-10-05 08:51:30|||||||||12
1633423900000|2021-10-05 08:51:40|1705.5|1704|1705|1703.5|1705.5|1705|1704.5|1703.5|1943
1633424030000|2021-10-05 08:53:50|||||||||420
1633424120000|2021-10-05 08:55:20||1704||1704||1704||1704|0
1633424130000|2021-10-05 08:55:30||1703.5||1703.5||1703.5||1703.5|0
1633424150000|2021-10-05 08:55:50|1705.5|1704|1705.5|1704|1705.5|1704|1705|1704|371
1633424160000|2021-10-05 08:56:00|1705|1704.5|1706|1705|1706.5|1705.5|1705|1704.5|681
1633424170000|2021-10-05 08:56:10|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705|1704.5|483
1633424180000|2021-10-05 08:56:20|||||||||22
1633424290000|2021-10-05 08:58:10|1706|1705|1708|1707|1708.5|1707.5|1706|1704.5|2264
1633424300000|2021-10-05 08:58:20||1707.5||1707.5||1707.5||1707.5|0
1633424310000|2021-10-05 08:58:30|1707.5|1707|1708|1707|1708|1707|1707.5|1707|702
1633424340000|2021-10-05 08:59:00|||||||||4
1633424350000|2021-10-05 08:59:10||1707.5||1707.5||1707.5||1707.5|0
1633424380000|2021-10-05 08:59:40|1708.5|1708|1708.5|1708|1709|1708|1708.5|1708|402
1633424390000|2021-10-05 08:59:50|||||||||578
1633424400000|2021-10-05 09:00:00|1708|1707.5|1708.5|1707.5|1708.5|1707.5|1708|1707.5|1013
1633424440000|2021-10-05 09:00:40|1709|1708|1710|1709|1710|1709.5|1709|1708|1101
1633424450000|2021-10-05 09:00:50|1709.5|1709.5|1709.5|1708.5|1709.5|1709.5|1709.5|1708.5|1291
1633424460000|2021-10-05 09:01:00|1709|1708|1707.5|1707|1709|1708|1707.5|1707|1306
1633424470000|2021-10-05 09:01:10|1708|1707.5|1708.5|1707.5|1708.5|1708|1708|1707.5|992
1633424490000|2021-10-05 09:01:30|1708|1707|1707.5|1707|1708.5|1707|1707.5|1707|83
1633424530000|2021-10-05 09:02:10|1707|1706|1707.5|1706|1707.5|1706|1707|1706|9
1633424540000|2021-10-05 09:02:20|1707|1706.5|1707|1706.5|1707|1706.5|1707|1706.5|0
1633424550000|2021-10-05 09:02:30|1707.5||1707.5||1707.5||1707.5||125
1633424580000|2021-10-05 09:03:00|1708|1707|1707.5|1706.5|1708|1707.5|1707.5|1706.5|488
1633424590000|2021-10-05 09:03:10|||||||||2
1633424600000|2021-10-05 09:03:20|1707|1706|1706.5|1705|1708|1706|1706.5|1705|1954
1633424620000|2021-10-05 09:03:40|1707|1705.5|1707|1705.5|1707.5|1706.5|1706.5|1705.5|648
1633424700000|2021-10-05 09:05:00|||||||||1
1633424710000|2021-10-05 09:05:10|||||||||1
1633424720000|2021-10-05 09:05:20|||||||||156
1633424760000|2021-10-05 09:06:00|1706.5|1705|1706|1705.5|1707|1706|1706|1705|908
1633424770000|2021-10-05 09:06:10|1706.5||1706.5||1706.5||1706.5||2
1633424780000|2021-10-05 09:06:20|1706|1706|1706.5|1705.5|1706.5|1706|1706|1705.5|33
1633424820000|2021-10-05 09:07:00|1707|1706|1707.5|1706|1707.5|1707|1707|1706|867
1633424880000|2021-10-05 09:08:00|||||||||4
1633424940000|2021-10-05 09:09:00|||||||||46
1633424980000|2021-10-05 09:09:40||1706.5||1706.5||1706.5||1706.5|0
1633425000000|2021-10-05 09:10:00|1707|1707|1707.5|1706.5|1707.5|1707|1707|1706.5|1105
1633425030000|2021-10-05 09:10:30||1707||1706.5||1707||1706.5|309
1633425080000|2021-10-05 09:11:20|1707|1707|1707|1706.5|1707|1707|1707|1706.5|94
1633425100000|2021-10-05 09:11:40|1706.5|1706|1707|1706|1707|1706|1706|1705.5|1346
1633425180000|2021-10-05 09:13:00|1706.5|1705.5|1705|1704.5|1706.5|1705.5|1705|1704|1402
1633425190000|2021-10-05 09:13:10|1706|1705|1706.5|1705.5|1707|1706|1706|1705|1501
1633425250000|2021-10-05 09:14:10|1706|1705|1705.5|1705|1706|1705|1705.5|1704.5|293
1633425260000|2021-10-05 09:14:20|1705|1704.5|1705|1704.5|1705|1704.5|1705|1704.5|7
1633425300000|2021-10-05 09:15:00|1704.5|1703.5|1704.5|1703.5|1705|1704|1704|1703.5|376
1633425310000|2021-10-05 09:15:10|1704|1703|1703.5|1702|1704|1703|1703.5|1702|456
1633425320000|2021-10-05 09:15:20||1702.5||1702.5||1702.5||1702.5|0
1633425360000|2021-10-05 09:16:00|1703|1702|1702.5|1701.5|1703|1702|1702.5|1701.5|283
1633425420000|2021-10-05 09:17:00|1702|1701|1701|1700|1702|1701|1701|1700|177
1633425430000|2021-10-05 09:17:10|1701.5|1700.5|1701.5|1700.5|1702|1701|1701|1700|233
1633425440000|2021-10-05 09:17:20||1700||1700.5||1700.5||1700|0
1633425450000|2021-10-05 09:17:30||1700||1700||1700||1700|40
1633425460000|2021-10-05 09:17:40|1702|1700.5|1702.5|1701.5|1702.5|1701.5|1702|1700.5|225
1633425480000|2021-10-05 09:18:00|1703|1702|1703.5|1702|1703.5|1702|1703|1702|56
1633425500000|2021-10-05 09:18:20|1703|1701.5|1702.5|1701.5|1703|1701.5|1702.5|1701.5|376
1633425580000|2021-10-05 09:19:40|1703||1703||1703||1703||0
1633425590000|2021-10-05 09:19:50||1702||1702||1702||1702|0
1633425650000|2021-10-05 09:20:50|1703.5|1702.5|1703.5|1702.5|1704|1703|1703.5|1702.5|125
1633425660000|2021-10-05 09:21:00|1703|1702|1703.5|1702|1703.5|1702|1703|1702|0
1633425670000|2021-10-05 09:21:10|1703||1703||1703||1703||0
1633425690000|2021-10-05 09:21:30|1703.5|1702.5|1703.5|1702|1704|1703|1703.5|1701.5|993
1633425700000|2021-10-05 09:21:40|||||||||30
1633425730000|2021-10-05 09:22:10|1704|1702.5|1704|1702.5|1704|1702.5|1704|1702.5|0
1633425750000|2021-10-05 09:22:30||1703||1703||1703||1703|500
1633425760000|2021-10-05 09:22:40||1703.5||1703||1703.5||1703|55
1633425830000|2021-10-05 09:23:50|1703.5|1702.5|1703.5|1702.5|1704|1703|1703|1702|1583
1633425840000|2021-10-05 09:24:00|1704|1703|1704|1703|1704|1703|1704|1703|125
1633425860000|2021-10-05 09:24:20|1703.5||1704||1704||1703.5||0
1633425870000|2021-10-05 09:24:30|1704.5|1703.5|1706|1704.5|1706|1705|1704.5|1703.5|1614
1633425880000|2021-10-05 09:24:40|1705.5||1705.5||1705.5||1705.5||0
1633425920000|2021-10-05 09:25:20|1705|1703.5|1705|1703.5|1705|1703.5|1704|1703|1082
1633425960000|2021-10-05 09:26:00|1704|1704|1705.5|1704|1705.5|1704|1704|1703.5|1599
1633425980000|2021-10-05 09:26:20|1705|1704.5|1705.5|1704.5|1705.5|1704.5|1705|1704.5|0
1633426040000|2021-10-05 09:27:20|1706|1705|1706|1705|1707|1705.5|1706|1704|233
1633426060000|2021-10-05 09:27:40|||||||||4
1633426070000|2021-10-05 09:27:50|||||||||111
1633426100000|2021-10-05 09:28:20|||||||||271
1633426190000|2021-10-05 09:29:50|1706.5|1705.5|1706.5|1705.5|1706.5|1705.5|1706|1705|1059
1633426200000|2021-10-05 09:30:00||1706||1705.5||1706||1705.5|90
1633426220000|2021-10-05 09:30:20||1706||1706||1706||1706|152
1633426250000|2021-10-05 09:30:50|1707|1706.5|1708.5|1707.5|1708.5|1707.5|1707|1706.5|358
1633426260000|2021-10-05 09:31:00|1708|1707|1708|1706.5|1708|1707.5|1708|1706.5|167
1633426270000|2021-10-05 09:31:10|1707.5||1707.5||1707.5||1707.5||0
1633426280000|2021-10-05 09:31:20|1708||1708||1708||1708||65
1633426290000|2021-10-05 09:31:30||1707||1707||1707||1707|165
1633426310000|2021-10-05 09:31:50|1707.5|1706.5|1708|1707|1708|1707|1707|1706.5|399
1633426400000|2021-10-05 09:33:20|1707.5|1707.5|1708|1707.5|1708|1707.5|1707.5|1707|566
1633426520000|2021-10-05 09:35:20|1707.5|1707|1706.5|1705.5|1707.5|1707|1706.5|1705.5|1379
1633426530000|2021-10-05 09:35:30|1706||1706||1706||1706||675
1633426570000|2021-10-05 09:36:10|1705.5|1705|1706|1705|1706|1705|1705.5|1704.5|82
1633426580000|2021-10-05 09:36:20|1705.5||1705.5||1705.5||1705.5||0
1633426610000|2021-10-05 09:36:50|1705|1704.5|1705.5|1704|1705.5|1704.5|1705|1704|5
1633426620000|2021-10-05 09:37:00||1704.5||1704.5||1704.5||1704.5|0
1633426680000|2021-10-05 09:38:00|||||||||13
1633426690000|2021-10-05 09:38:10|1705|1704|1705|1704.5|1705|1704.5|1704.5|1703|1238
1633426710000|2021-10-05 09:38:30|1705.5|1705|1705|1704.5|1705.5|1705|1705|1704.5|1655
1633426760000|2021-10-05 09:39:20|1705.5|1705|1706|1705|1706.5|1705.5|1705.5|1705|1151
1633426790000|2021-10-05 09:39:50||1705.5||1705.5||1705.5||1705.5|138
1633426800000|2021-10-05 09:40:00|1706.5||1706.5||1706.5||1706.5||140
1633426810000|2021-10-05 09:40:10|1707|1706|1705.5|1704.5|1707.5|1706.5|1705.5|1704.5|1299
1633426820000|2021-10-05 09:40:20|1705|1704|1705.5|1704|1705.5|1704|1705|1704|205
1633426840000|2021-10-05 09:40:40|1705|1704.5|1703.5|1702.5|1705.5|1704.5|1703.5|1702.5|105
1633426850000|2021-10-05 09:40:50|1704|1702|1704|1703|1704.5|1703|1704|1702|0
1633426860000|2021-10-05 09:41:00|1704.5||1704||1704.5||1704||0
1633426890000|2021-10-05 09:41:30|1704.5|1703.5|1706|1705|1706.5|1705|1704.5|1703.5|1135
1633426900000|2021-10-05 09:41:40|||||||||4450
1633426930000|2021-10-05 09:42:10|1705.5|1704|1705.5|1704.5|1706|1705|1705.5|1704|465
1633426950000|2021-10-05 09:42:30|1705|1704|1704.5|1703.5|1705|1704|1704.5|1703.5|212
1633426960000|2021-10-05 09:42:40|1704|1703|1704|1703|1704|1703|1704|1702.5|51
1633427000000|2021-10-05 09:43:20|1704.5|1703.5|1704|1703.5|1704.5|1703.5|1704|1703.5|113
1633427010000|2021-10-05 09:43:30|1704.5|1704|1705|1704|1705.5|1704.5|1704.5|1704|266
1633427020000|2021-10-05 09:43:40||1704.5||1704.5||1704.5||1704.5|0
1633427050000|2021-10-05 09:44:10|||||||||117
1633427060000|2021-10-05 09:44:20|1705.5||1705.5||1705.5||1705.5||111
1633427070000|2021-10-05 09:44:30|1705||1705.5||1705.5||1705||0
1633427090000|2021-10-05 09:44:50|1706||1705.5||1706||1705.5||0
1633427120000|2021-10-05 09:45:20|1706||1705.5||1706||1705.5||44
1633427130000|2021-10-05 09:45:30|||||||||5
1633427140000|2021-10-05 09:45:40|1705|1704|1705|1703.5|1705|1704|1704.5|1703.5|1612
1633427150000|2021-10-05 09:45:50|1704.5|1704|1704.5|1703.5|1704.5|1704|1704.5|1703.5|0
1633427160000|2021-10-05 09:46:00|1705|1704|1705.5|1704.5|1706|1705|1705|1704|502
1633427170000|2021-10-05 09:46:10||1704||1704||1704||1704|0
1633427200000|2021-10-05 09:46:40|1705||1704.5||1705||1704.5||0
1633427210000|2021-10-05 09:46:50|1705||1705||1705||1705||9
1633427260000|2021-10-05 09:47:40|1705.5|1704.5|1705.5|1705|1706.5|1705|1705|1704.5|745
1633427300000|2021-10-05 09:48:20|||||||||9
1633427350000|2021-10-05 09:49:10|1706.5|1705.5|1706.5|1705.5|1707|1705.5|1706.5|1705.5|3
1633427370000|2021-10-05 09:49:30|||||||||2
1633427460000|2021-10-05 09:51:00|1706|1705|1705|1704|1706.5|1705|1705|1704|1035
1633427520000|2021-10-05 09:52:00|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|283
1633427560000|2021-10-05 09:52:40|1706|1705|1706.5|1705|1706.5|1705|1706|1705|139
1633427570000|2021-10-05 09:52:50||1705.5||1705.5||1705.5||1705.5|0
1633427610000|2021-10-05 09:53:30|1706|1705|1705.5|1704.5|1706|1705|1705.5|1704.5|789
1633427630000|2021-10-05 09:53:50|||||||||147
1633427670000|2021-10-05 09:54:30|||||||||2
1633427710000|2021-10-05 09:55:10|1705|1704|1704.5|1703.5|1705|1704|1704|1703.5|1030
1633427720000|2021-10-05 09:55:20|1705|1704|1705.5|1704.5|1706|1704.5|1705|1704|5
1633427790000|2021-10-05 09:56:30|1705||1705.5||1705.5||1705||0
1633427850000|2021-10-05 09:57:30|||||||||2
1633427880000|2021-10-05 09:58:00|1706|1705|1706.5|1705|1706.5|1705|1706|1705|449
1633427910000|2021-10-05 09:58:30||1705.5||1705.5||1705.5||1705|0
1633427930000|2021-10-05 09:58:50|1706|1705|1705.5|1705|1706.5|1705|1705.5|1704.5|798
1633427940000|2021-10-05 09:59:00|1705|1704.5|1705|1704.5|1705|1704.5|1705|1704.5|356
1633427950000|2021-10-05 09:59:10|||||||||37
1633427990000|2021-10-05 09:59:50|1705.5|1705|1706.5|1705|1706.5|1705.5|1705|1704.5|462
1633428000000|2021-10-05 10:00:00||1705.5||1705||1705.5||1705|0
1633428040000|2021-10-05 10:00:40||1705.5||1705||1705.5||1705|0
1633428060000|2021-10-05 10:01:00|1706||1706||1706||1706||0
1633428100000|2021-10-05 10:01:40||1705.5||1705.5||1705.5||1705.5|0
1633428140000|2021-10-05 10:02:20|1706.5|1706|1706.5|1706|1706.5|1706|1706.5|1706|147
1633428160000|2021-10-05 10:02:40|1707|1705.5|1706|1705|1707|1705.5|1705.5|1705|604
1633428200000|2021-10-05 10:03:20|1705.5|1704.5|1704.5|1703.5|1705.5|1704.5|1704.5|1703.5|1057
1633428270000|2021-10-05 10:04:30|1705|1704|1705|1703.5|1705|1704|1704.5|1703.5|579
1633428290000|2021-10-05 10:04:50||1704||1704||1704||1704|0
1633428300000|2021-10-05 10:05:00|1704.5|1703.5|1704.5|1703.5|1704.5|1704|1704|1703.5|309
1633428310000|2021-10-05 10:05:10|1704|1703|1703.5|1702.5|1704|1703|1703|1702|1013
1633428360000|2021-10-05 10:06:00|1703||1703||1703||1703||0
1633428390000|2021-10-05 10:06:30|||||||||150
1633428400000|2021-10-05 10:06:40|||||||||800
1633428460000|2021-10-05 10:07:40|1703.5||1703.5||1703.5||1703.5||170
1633428500000|2021-10-05 10:08:20|||||||||227
1633428570000|2021-10-05 10:09:30|1704|1703|1703.5|1703|1704|1703|1703.5|1703|54
1633428590000|2021-10-05 10:09:50|||||||||2
1633428600000|2021-10-05 10:10:00|1704|1703.5|1704.5|1704|1704.5|1704|1704|1703.5|442
1633428610000|2021-10-05 10:10:10|1704|1703.5|1704|1703|1704.5|1703.5|1704|1703|413
1633428690000|2021-10-05 10:11:30|1704.5|1703.5|1704.5|1703|1704.5|1703.5|1704|1703|366
1633428740000|2021-10-05 10:12:20||1703.5||1703.5||1703.5||1703.5|0
1633428770000|2021-10-05 10:12:50|1705|1704|1705.5|1704.5|1705.5|1704.5|1705|1704|476
1633428800000|2021-10-05 10:13:20||1705||1705||1705||1705|0
1633428810000|2021-10-05 10:13:30|||||||||194
1633428840000|2021-10-05 10:14:00|1706|1705.5|1705.5|1705|1706|1705.5|1705.5|1705|254
1633428850000|2021-10-05 10:14:10|1705|1704.5|1705|1704.5|1705.5|1705|1705|1704.5|1333
1633428860000|2021-10-05 10:14:20||1704||1704||1704.5||1704|625
1633428960000|2021-10-05 10:16:00|1704.5|1703.5|1704|1703|1704.5|1704|1704|1703|286
1633428970000|2021-10-05 10:16:10|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|0
1633428980000|2021-10-05 10:16:20||1702||1702.5||1702.5||1702|0
1633429030000|2021-10-05 10:17:10|1704|1703|1704.5|1704|1704.5|1704|1704|1703|342
1633429040000|2021-10-05 10:17:20|1704|1703.5|1704|1703|1704|1703.5|1704|1703|631
1633429050000|2021-10-05 10:17:30|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|0
1633429140000|2021-10-05 10:19:00|1704|1703|1703.5|1702.5|1704|1703.5|1703.5|1702.5|138
1633429270000|2021-10-05 10:21:10|||||||||580
1633429280000|2021-10-05 10:21:20|1704|1703|1704|1703|1704|1703|1704|1703|226
1633429310000|2021-10-05 10:21:50|1704.5|1703.5|1704.5|1704|1704.5|1704|1704.5|1703.5|99
1633429350000|2021-10-05 10:22:30|1704|1703.5|1704.5|1703|1704.5|1704|1704|1703|1056
1633429420000|2021-10-05 10:23:40||1703.5||1703.5||1703.5||1703.5|1
1633429430000|2021-10-05 10:23:50|1705|1704|1705|1704|1705|1704|1705|1704|156
1633429440000|2021-10-05 10:24:00||1704.5||1704.5||1704.5||1704|13
1633429460000|2021-10-05 10:24:20|1704.5|1704|1704|1703.5|1705|1704|1704|1703.5|450
1633429470000|2021-10-05 10:24:30||1703||1703.5||1703.5||1703|0
1633429560000|2021-10-05 10:26:00|||||||||18
1633429590000|2021-10-05 10:26:30|1704.5|1704|1704|1703.5|1704.5|1704|1704|1703.5|3
1633429600000|2021-10-05 10:26:40|||||||||557
1633429610000|2021-10-05 10:26:50|1704.5|1704|1704|1703.5|1704.5|1704|1704|1703.5|393
1633429680000|2021-10-05 10:28:00|1704.5|1704|1705|1704|1705|1704.5|1704.5|1704|482
1633429710000|2021-10-05 10:28:30|1704.5|1703.5|1704.5|1704|1704.5|1704|1704|1703.5|288
1633429720000|2021-10-05 10:28:40|1705||1705||1705||1705||0
1633429750000|2021-10-05 10:29:10|1704.5|1703.5|1703.5|1702.5|1704.5|1703.5|1703.5|1702.5|135
1633429790000|2021-10-05 10:29:50|||||||||4
1633429860000|2021-10-05 10:31:00|1703||1703.5||1703.5||1703||26
1633429950000|2021-10-05 10:32:30|1703|1702|1703.5|1702.5|1703.5|1702.5|1702.5|1702|1607
1633430000000|2021-10-05 10:33:20|||||||||5
1633430010000|2021-10-05 10:33:30||1703||1703||1703||1703|166
1633430030000|2021-10-05 10:33:50|||||||||477
1633430050000|2021-10-05 10:34:10|1703|1702.5|1703|1702|1703|1702.5|1702.5|1702|1001
1633430060000|2021-10-05 10:34:20||1702.5||1702.5||1702.5||1702.5|0
1633430080000|2021-10-05 10:34:40|1702.5|1702|1703|1702.5|1703|1702.5|1702.5|1701.5|749
1633430130000|2021-10-05 10:35:30|1703.5|1703|1703.5|1702.5|1703.5|1703|1703.5|1702.5|518
1633430140000|2021-10-05 10:35:40||1703||1702.5||1703||1702.5|35
1633430160000|2021-10-05 10:36:00|1703||1703||1703||1703||0
1633430180000|2021-10-05 10:36:20|1702.5|1702|1703|1702.5|1703|1702.5|1702.5|1702|584
1633430190000|2021-10-05 10:36:30|1702.5|1702|1703.5|1702.5|1703.5|1702.5|1702.5|1701.5|1162
1633430230000|2021-10-05 10:37:10|||||||||300
1633430320000|2021-10-05 10:38:40|1704|1703|1704|1703|1704|1703|1704|1703|230
1633430340000|2021-10-05 10:39:00|1703.5|1702.5|1703.5|1703|1703.5|1703|1703.5|1702.5|495
1633430350000|2021-10-05 10:39:10|1704||1704||1704||1703.5||56
1633430410000|2021-10-05 10:40:10|1703.5||1703.5||1703.5||1703.5||0
1633430490000|2021-10-05 10:41:30|1704|1703.5|1703.5|1703|1704|1703.5|1703.5|1703|0
1633430500000|2021-10-05 10:41:40|1703|1702.5|1703.5|1702.5|1703.5|1702.5|1703|1702.5|301
1633430520000|2021-10-05 10:42:00|1704|1703|1704|1703.5|1704|1703.5|1704|1703|1285
1633430530000|2021-10-05 10:42:10|||||||||150
1633430540000|2021-10-05 10:42:20|1704.5|1704|1704.5|1703.5|1705|1704|1704.5|1703.5|161
1633430560000|2021-10-05 10:42:40|1704|1703|1703.5|1702.5|1704|1703|1703.5|1702.5|265
1633430610000|2021-10-05 10:43:30|||||||||183
1633430650000|2021-10-05 10:44:10|1703|1702|1702.5|1702|1703|1702|1702.5|1702|82
1633430660000|2021-10-05 10:44:20|||||||||302
1633430670000|2021-10-05 10:44:30|1702|1701|1702|1701|1702|1701|1702|1700.5|774
1633430680000|2021-10-05 10:44:40|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|1700.5|1700|185
1633430700000|2021-10-05 10:45:00|1702|1701|1702|1701.5|1702|1701.5|1702|1700.5|88
1633430730000|2021-10-05 10:45:30|||||||||100
1633430760000|2021-10-05 10:46:00|1702.5|1701|1701.5|1700.5|1702.5|1701|1701.5|1700|359
1633430800000|2021-10-05 10:46:40|1701|1700|1701|1700|1701.5|1700|1701|1700|91
1633430830000|2021-10-05 10:47:10|||||||||16
1633430850000|2021-10-05 10:47:30|1700.5|1699.5|1700.5|1699.5|1700.5|1699.5|1700|1699.5|335
1633430860000|2021-10-05 10:47:40|1700||1700||1700||1700||0
1633430870000|2021-10-05 10:47:50|1700.5|1700|1700.5|1699.5|1700.5|1700|1700.5|1699.5|308
1633430880000|2021-10-05 10:48:00|1701|1700|1701|1700|1701|1700|1701|1700|23
1633430900000|2021-10-05 10:48:20|1700.5||1700.5||1700.5||1700.5||0
1633430940000|2021-10-05 10:49:00||1699.5||1699.5||1699.5||1699.5|111
1633430960000|2021-10-05 10:49:20|1700|1699|1700|1699|1700|1699|1699.5|1699|1599
1633430980000|2021-10-05 10:49:40|||||||||250
1633431000000|2021-10-05 10:50:00|1699.5||1699.5||1700||1699.5||0
1633431010000|2021-10-05 10:50:10|1700||1699.5||1700||1699.5||0
1633431030000|2021-10-05 10:50:30|1700|1699.5|1700|1699.5|1700|1699.5|1700|1699.5|385
1633431060000|2021-10-05 10:51:00|||||||||7
1633431090000|2021-10-05 10:51:30|1700.5|1700.5|1701|1700|1701|1700.5|1700.5|1700|620
1633431110000|2021-10-05 10:51:50|||||||||13
1633431180000|2021-10-05 10:53:00|||||||||160
1633431190000|2021-10-05 10:53:10|1700.5|1699.5|1700.5|1699.5|1700.5|1699.5|1700.5|1699.5|1109
1633431240000|2021-10-05 10:54:00|||||||||33
1633431310000|2021-10-05 10:55:10|||||||||8
1633431320000|2021-10-05 10:55:20|1700||1700||1700||1700||19
1633431330000|2021-10-05 10:55:30|1700.5|1700|1701|1700|1701|1700|1700.5|1700|150
1633431340000|2021-10-05 10:55:40|1701.5|1700.5|1702|1700.5|1702|1701|1701|1700|770
1633431370000|2021-10-05 10:56:10|1701|1700|1701|1700|1701|1700.5|1700.5|1700|286
1633431390000|2021-10-05 10:56:30|1700.5||1700.5||1700.5||1700.5||0
1633431400000|2021-10-05 10:56:40|1701|1699.5|1700.5|1699.5|1701|1699.5|1700.5|1699.5|4
1633431500000|2021-10-05 10:58:20|||||||||58
1633431530000|2021-10-05 10:58:50|||||||||29
1633431580000|2021-10-05 10:59:40|1701|1700|1701.5|1700.5|1701.5|1700.5|1701|1700|1740
1633431590000|2021-10-05 10:59:50|||||||||27
1633431740000|2021-10-05 11:02:20|1701|1700|1700.5|1699.5|1701|1700|1700|1699.5|3466
1633431750000|2021-10-05 11:02:30|1700|1699|1698.5|1697.5|1700|1699|1698|1697|3275
1633431760000|2021-10-05 11:02:40|||||||||10000
1633431800000|2021-10-05 11:03:20|1698|1697|1695|1694|1698.5|1697|1695|1694|2639
1633431810000|2021-10-05 11:03:30|1695.5|1694.5|1696.5|1695|1696.5|1695|1695.5|1694|1016
1633431830000|2021-10-05 11:03:50|1697|1695.5|1697.5|1696.5|1697.5|1697|1697|1695.5|693
1633431840000|2021-10-05 11:04:00|1698|1697|1700|1699|1700|1699|1698|1697|2480
1633431860000|2021-10-05 11:04:20|1699.5|1698|1700|1699|1700|1699|1699|1698|145
1633431890000|2021-10-05 11:04:50|1700.5|1699.5|1700.5|1699.5|1700.5|1699.5|1700.5|1699.5|230
1633431900000|2021-10-05 11:05:00|1701|1700|1701|1700|1701|1700.5|1701|1700|262
1633431920000|2021-10-05 11:05:20||1700.5||1700.5||1700.5||1700.5|3
1633431930000|2021-10-05 11:05:30|1701.5|1701|1702|1701|1702|1701|1701.5|1701|243
1633431940000|2021-10-05 11:05:40|1701.5|1700.5|1701.5|1700.5|1702|1701|1701.5|1700.5|244
1633431960000|2021-10-05 11:06:00|1701|1700|1700.5|1699.5|1701|1700|1700.5|1699.5|981
1633432020000|2021-10-05 11:07:00|1700||1700||1700||1700||0
1633432130000|2021-10-05 11:08:50|1700.5|1700|1700.5|1700|1701|1700|1700.5|1700|333
1633432210000|2021-10-05 11:10:10|1701|1700.5|1702|1701.5|1702|1701.5|1701|1700.5|286
1633432240000|2021-10-05 11:10:40|1701.5|1701|1702|1701|1702|1701|1701.5|1700.5|918
1633432250000|2021-10-05 11:10:50|1701.5||1701.5||1701.5||1701.5||0
1633432260000|2021-10-05 11:11:00|1701|1700.5|1701.5|1700.5|1701.5|1700.5|1700.5|1699.5|3131
1633432310000|2021-10-05 11:11:50|1701|1700|1700.5|1699.5|1701|1700|1700.5|1699.5|442
1633432320000|2021-10-05 11:12:00|||||||||1387
1633432350000|2021-10-05 11:12:30|1700|1699|1700|1698.5|1700|1699|1699.5|1698.5|657
1633432400000|2021-10-05 11:13:20|1700.5|1699|1700|1699|1700.5|1700|1700|1699|1250
1633432430000|2021-10-05 11:13:50|||||||||1
1633432440000|2021-10-05 11:14:00|1700.5|1699.5|1701|1700.5|1701|1700.5|1700.5|1699.5|353
1633432470000|2021-10-05 11:14:30|1701.5|1701|1701.5|1701|1701.5|1701|1701.5|1700.5|85
1633432480000|2021-10-05 11:14:40|1702||1702||1702||1702||0
1633432520000|2021-10-05 11:15:20|1702.5|1701.5|1703.5|1703|1703.5|1703|1702.5|1701|1190
1633432540000|2021-10-05 11:15:40|1704|1703.5|1703.5|1703|1704|1703.5|1703.5|1703|382
1633432560000|2021-10-05 11:16:00|||||||||143
1633432670000|2021-10-05 11:17:50|1704|1703.5|1704|1703|1704.5|1704|1704|1703|1620
1633432680000|2021-10-05 11:18:00|||||||||321
1633432740000|2021-10-05 11:19:00|1703.5|1702.5|1703|1702|1704|1702.5|1703|1701.5|1361
1633432800000|2021-10-05 11:20:00|1703.5|1702.5|1703.5|1703|1704|1703|1703.5|1702.5|544
1633432810000|2021-10-05 11:20:10|1704||1704||1704||1704||0
1633432820000|2021-10-05 11:20:20|||||||||40
1633432830000|2021-10-05 11:20:30|||||||||185
1633432890000|2021-10-05 11:21:30|1703.5|1702.5|1702.5|1701.5|1703.5|1702.5|1702.5|1701|1198
1633432920000|2021-10-05 11:22:00|||||||||179
1633432990000|2021-10-05 11:23:10|1703|1702|1702.5|1702|1703|1702|1702.5|1702|119
1633433000000|2021-10-05 11:23:20|1703|1702.5|1702.5|1702|1703|1702.5|1702.5|1702|81
1633433050000|2021-10-05 11:24:10|1703|1702.5|1703|1702|1703|1702.5|1702.5|1702|351
1633433070000|2021-10-05 11:24:30|1702.5||1702.5||1702.5||1702.5||0
1633433090000|2021-10-05 11:24:50|1702|1701.5|1702.5|1701.5|1702.5|1701.5|1702|1701.5|348
1633433110000|2021-10-05 11:25:10|1702|1701|1702|1701|1702|1701|1702|1701|82
1633433160000|2021-10-05 11:26:00|1701.5||1702||1702||1701.5||102
1633433170000|2021-10-05 11:26:10|||||||||58
1633433180000|2021-10-05 11:26:20|1702.5|1701.5|1702.5|1701.5|1703|1701.5|1702.5|1701.5|663
1633433190000|2021-10-05 11:26:30|||||||||724
1633433210000|2021-10-05 11:26:50|1703||1702.5||1703||1702.5||0
1633433220000|2021-10-05 11:27:00||1702||1701.5||1702||1701.5|253
1633433280000|2021-10-05 11:28:00|1703|1702.5|1704|1703|1704|1703.5|1703|1702.5|452
1633433290000|2021-10-05 11:28:10|||||||||297
1633433310000|2021-10-05 11:28:30|1704.5|1703.5|1704.5|1704|1704.5|1704|1704.5|1703.5|413
1633433330000|2021-10-05 11:28:50|1705|1704.5|1705.5|1704.5|1705.5|1704.5|1705|1704|134
1633433340000|2021-10-05 11:29:00|1705|1704|1705|1703.5|1705.5|1704|1704|1703.5|1903
1633433350000|2021-10-05 11:29:10|||||||||1000
1633433400000|2021-10-05 11:30:00||1704||1704||1704||1704|0
1633433410000|2021-10-05 11:30:10|||||||||175
1633433420000|2021-10-05 11:30:20|1704.5|1703.5|1704|1703.5|1705|1704|1704|1703|467
1633433460000|2021-10-05 11:31:00|||||||||297
1633433480000|2021-10-05 11:31:20|1704.5|1704|1704|1703.5|1704.5|1704|1704|1703.5|622
1633433510000|2021-10-05 11:31:50||1703||1703.5||1703.5||1703|343
1633433520000|2021-10-05 11:32:00|||||||||147
1633433550000|2021-10-05 11:32:30|1704.5|1703|1704|1702.5|1704.5|1703|1703.5|1702.5|890
1633433570000|2021-10-05 11:32:50|||||||||97
1633433580000|2021-10-05 11:33:00|||||||||337
1633433610000|2021-10-05 11:33:30|1703.5|1703|1703.5|1703|1703.5|1703|1703.5|1703|22
1633433630000|2021-10-05 11:33:50|||||||||170
1633433640000|2021-10-05 11:34:00|1704|1703.5|1704.5|1703.5|1704.5|1704|1704|1703.5|688
1633433670000|2021-10-05 11:34:30|1704|1703|1704|1703|1704|1703|1703.5|1703|174
1633433680000|2021-10-05 11:34:40|1703.5|1702.5|1703|1702|1704|1702.5|1703|1702|173
1633433690000|2021-10-05 11:34:50|||||||||251
1633433700000|2021-10-05 11:35:00|1703.5|1702.5|1704|1703|1704.5|1703.5|1703.5|1702.5|1641
1633433710000|2021-10-05 11:35:10|||||||||198
1633433730000|2021-10-05 11:35:30|||||||||53
1633433740000|2021-10-05 11:35:40|1704.5|1703.5|1705|1704|1705|1704|1704.5|1703.5|487
1633433750000|2021-10-05 11:35:50|1705.5|1704.5|1706|1705.5|1706|1705.5|1705.5|1704.5|767
1633433760000|2021-10-05 11:36:00|1706.5|1706|1709|1708.5|1709|1708.5|1706.5|1706|3248
1633433790000|2021-10-05 11:36:30|1708.5|1707.5|1708.5|1707.5|1708.5|1708|1708.5|1707|1399
1633433800000|2021-10-05 11:36:40|1708|1707|1708|1707|1708|1707|1708|1707|836
1633433820000|2021-10-05 11:37:00|||||||||147
1633433960000|2021-10-05 11:39:20|1707.5|1706.5|1707|1706.5|1708|1706.5|1707|1706.5|992
1633433970000|2021-10-05 11:39:30|1706.5|1706|1706.5|1706|1706.5|1706|1706.5|1705.5|7
1633433980000|2021-10-05 11:39:40|||||||||142
1633433990000|2021-10-05 11:39:50|||||||||16
1633434000000|2021-10-05 11:40:00|1707|1706.5|1706.5|1706|1707|1706.5|1706.5|1706|363
1633434010000|2021-10-05 11:40:10|||||||||209
1633434050000|2021-10-05 11:40:50|1707||1707||1707.5||1707||218
1633434100000|2021-10-05 11:41:40|||||||||98
1633434110000|2021-10-05 11:41:50|||||||||75
1633434120000|2021-10-05 11:42:00|1706.5||1706.5||1706.5||1706.5||162
1633434130000|2021-10-05 11:42:10|||||||||63
1633434140000|2021-10-05 11:42:20|||||||||10
1633434150000|2021-10-05 11:42:30|||||||||10
1633434160000|2021-10-05 11:42:40|1707|1706.5|1706.5|1706|1707|1706.5|1706.5|1706|132
1633434190000|2021-10-05 11:43:10|1706|1705.5|1706.5|1705.5|1706.5|1706|1706|1705.5|344
1633434200000|2021-10-05 11:43:20|1706|1705|1705.5|1704.5|1706|1705|1705.5|1704.5|314
1633434240000|2021-10-05 11:44:00|||||||||307
1633434270000|2021-10-05 11:44:30|||||||||74
1633434300000|2021-10-05 11:45:00|||||||||785
1633434310000|2021-10-05 11:45:10|||||||||71
1633434340000|2021-10-05 11:45:40|1705|1705|1705|1704|1705|1705|1705|1704|2598
1633434360000|2021-10-05 11:46:00|1704.5|1703.5|1704.5|1703.5|1705|1703.5|1704.5|1703.5|147
1633434380000|2021-10-05 11:46:20|1704||1704.5||1704.5||1704||123
1633434400000|2021-10-05 11:46:40|1704||1704||1704.5||1704||0
1633434420000|2021-10-05 11:47:00|||||||||328
1633434430000|2021-10-05 11:47:10|1704.5|1704|1704|1703.5|1704.5|1704|1704|1703.5|2000
1633434440000|2021-10-05 11:47:20|1703.5|1703|1704|1703|1704|1703|1703.5|1703|796
1633434530000|2021-10-05 11:48:50|1703.5|1702.5|1703|1701.5|1703.5|1702.5|1702.5|1701.5|532
1633434540000|2021-10-05 11:49:00||1702||1702||1702||1702|0
1633434580000|2021-10-05 11:49:40|1702.5|1701.5|1702|1701|1702.5|1701.5|1702|1701|594
1633434620000|2021-10-05 11:50:20|1702.5|1701.5|1703|1702|1703|1702|1702.5|1701.5|526
1633434730000|2021-10-05 11:52:10|||||||||106
1633434750000|2021-10-05 11:52:30|1702.5|1701.5|1702|1701.5|1702.5|1701.5|1702|1701|1067
1633434770000|2021-10-05 11:52:50|||||||||29
1633434810000|2021-10-05 11:53:30|||||||||50
1633434830000|2021-10-05 11:53:50|1701.5|1701|1702|1701|1702|1701|1701.5|1701|40
1633434880000|2021-10-05 11:54:40|1702.5|1701.5|1702|1701|1702.5|1702|1702|1701|2146
1633434920000|2021-10-05 11:55:20|||||||||40
1633434960000|2021-10-05 11:56:00|||||||||543
1633435010000|2021-10-05 11:56:50|1701.5|1701.5|1702|1701|1702|1701.5|1701.5|1701|679
1633435030000|2021-10-05 11:57:10|||||||||374
1633435050000|2021-10-05 11:57:30|1702.5|1701.5|1703|1702|1703|1702.5|1702.5|1701.5|813
1633435060000|2021-10-05 11:57:40|1702.5|1701.5|1702.5|1702|1703|1702|1702.5|1701.5|163
1633435070000|2021-10-05 11:57:50|1703|1702.5|1703.5|1702.5|1703.5|1702.5|1703|1702.5|120
1633435080000|2021-10-05 11:58:00|||||||||26
1633435100000|2021-10-05 11:58:20|||||||||189
1633435150000|2021-10-05 11:59:10|||||||||33
1633435190000|2021-10-05 11:59:50||1703||1703||1703||1702.5|4
1633435210000|2021-10-05 12:00:10|1704|1703.5|1704|1703|1704|1703.5|1704|1703|196
1633435220000|2021-10-05 12:00:20|1703.5|1703.5|1703.5|1703|1704|1703.5|1703|1702.5|3811
1633435260000|2021-10-05 12:01:00|||||||||147
1633435300000|2021-10-05 12:01:40|1704|1703.5|1703.5|1703|1704|1703.5|1703.5|1703|3001
1633435310000|2021-10-05 12:01:50|1703|1702.5|1703|1702.5|1703|1702.5|1703|1702.5|743
1633435400000|2021-10-05 12:03:20|1702.5|1702|1702.5|1702|1702.5|1702|1702.5|1702|91
1633435410000|2021-10-05 12:03:30|||||||||111
1633435440000|2021-10-05 12:04:00|1702|1701.5|1702|1701|1702|1701.5|1702|1701|21
1633435450000|2021-10-05 12:04:10|||||||||290
1633435500000|2021-10-05 12:05:00||1701.5||1701.5||1701.5||1701|16
1633435510000|2021-10-05 12:05:10|1701.5|1701|1702|1701.5|1702|1701.5|1701.5|1701|298
1633435560000|2021-10-05 12:06:00|1702.5|1702|1702.5|1701.5|1702.5|1702|1702.5|1701.5|1186
1633435570000|2021-10-05 12:06:10|1702||1702||1702||1702||0
1633435660000|2021-10-05 12:07:40|||||||||108
1633435720000|2021-10-05 12:08:40|||||||||3
1633435740000|2021-10-05 12:09:00|||||||||187
1633435770000|2021-10-05 12:09:30|1702.5|1702|1702.5|1702|1702.5|1702|1702.5|1702|170
1633435780000|2021-10-05 12:09:40|||||||||245
1633435810000|2021-10-05 12:10:10|1702|1701.5|1702.5|1702|1702.5|1702|1702|1701.5|1257
1633435920000|2021-10-05 12:12:00|1703|1702.5|1703|1702.5|1703|1702.5|1702.5|1702|452
1633435960000|2021-10-05 12:12:40|1703.5|1703|1704.5|1704|1704.5|1704|1703.5|1702.5|1048
1633435970000|2021-10-05 12:12:50|1705|1704.5|1704.5|1704|1705|1704.5|1704.5|1704|658
1633435980000|2021-10-05 12:13:00|||||||||892
1633436020000|2021-10-05 12:13:40|1704|1703.5|1703.5|1703|1704|1703.5|1703.5|1703|1009
1633436030000|2021-10-05 12:13:50|||||||||24
1633436050000|2021-10-05 12:14:10|1703|1702.5|1703|1702.5|1703|1702.5|1703|1702|204
1633436060000|2021-10-05 12:14:20|1702.5|1702|1702.5|1702|1702.5|1702|1702.5|1702|16
1633436090000|2021-10-05 12:14:50|1702|1701.5|1702|1701.5|1702|1701.5|1702|1701.5|173
1633436100000|2021-10-05 12:15:00|||||||||23
1633436130000|2021-10-05 12:15:30|1702.5|1702|1703.5|1702.5|1703.5|1703|1702.5|1701.5|992
1633436160000|2021-10-05 12:16:00|1703||1703||1703||1703||0
1633436170000|2021-10-05 12:16:10|||||||||150
1633436210000|2021-10-05 12:16:50|1702.5|1702|1703|1702|1703|1702|1702.5|1702|513
1633436290000|2021-10-05 12:18:10||1702.5||1702||1702.5||1702|0
1633436310000|2021-10-05 12:18:30|1703.5|1702.5|1703.5|1702.5|1703.5|1703|1703.5|1702.5|570
1633436320000|2021-10-05 12:18:40||1703||1703||1703||1703|19
1633436330000|2021-10-05 12:18:50|1704|1703.5|1704|1703.5|1704|1703.5|1704|1703.5|57
1633436350000|2021-10-05 12:19:10|||||||||82
1633436370000|2021-10-05 12:19:30|1704.5|1704|1704.5|1704|1704.5|1704|1704.5|1704|51
1633436380000|2021-10-05 12:19:40|1704|1703.5|1704|1703.5|1704|1703.5|1704|1703.5|139
1633436390000|2021-10-05 12:19:50|1704.5||1704.5||1704.5||1704.5||90
1633436460000|2021-10-05 12:21:00|||||||||2920
1633436500000|2021-10-05 12:21:40|1704|1703|1703.5|1702.5|1704|1703|1703|1702.5|1674
1633436530000|2021-10-05 12:22:10|1703||1703.5||1703.5||1703||75
1633436630000|2021-10-05 12:23:50|1704|1703|1704|1703|1704|1703|1704|1703|2121
1633436640000|2021-10-05 12:24:00|||||||||57
1633436660000|2021-10-05 12:24:20||1703.5||1703.5||1703.5||1703.5|0
1633436670000|2021-10-05 12:24:30|1703.5|1703|1704|1703|1704|1703|1703.5|1703|229
1633436740000|2021-10-05 12:25:40||1703.5||1703.5||1703.5||1703.5|2
1633436750000|2021-10-05 12:25:50|||||||||345
1633436760000|2021-10-05 12:26:00|1703.5|1703|1704|1703|1704|1703|1703.5|1703|4
1633436770000|2021-10-05 12:26:10|1703.5||1703.5||1703.5||1703.5||0
1633436810000|2021-10-05 12:26:50|1704|1703.5|1704|1703.5|1704|1703.5|1704|1703.5|414
1633436820000|2021-10-05 12:27:00||1703||1703||1703.5||1703|5
1633437030000|2021-10-05 12:30:30|||||||||116
1633437110000|2021-10-05 12:31:50|||||||||224
1633437190000|2021-10-05 12:33:10|1703.5||1703.5||1703.5||1703.5||72
1633437210000|2021-10-05 12:33:30|1704|1703.5|1703.5|1703|1704|1703.5|1703.5|1703|422
1633437280000|2021-10-05 12:34:40|1703|1702.5|1703.5|1703|1703.5|1703|1703|1702.5|1064
1633437320000|2021-10-05 12:35:20|||||||||90
1633437350000|2021-10-05 12:35:50|1704|1703.5|1704|1703|1704|1703.5|1703.5|1703|8589
1633437360000|2021-10-05 12:36:00|1703.5|1703.5|1704|1703|1704|1703.5|1703.5|1703|741
1633437370000|2021-10-05 12:36:10|||||||||53
1633437410000|2021-10-05 12:36:50|1703.5|1702.5|1703|1702.5|1704|1703|1703|1702|1668
1633437420000|2021-10-05 12:37:00||1702||1702||1702||1702|227
1633437440000|2021-10-05 12:37:20|1702.5|1701.5|1702.5|1701.5|1702.5|1701.5|1702|1701.5|335
1633437470000|2021-10-05 12:37:50|1702||1702||1702||1702||0
1633437540000|2021-10-05 12:39:00|1702.5|1702|1703.5|1702|1703.5|1703|1702.5|1702|1062
1633437600000|2021-10-05 12:40:00||1702.5||1702.5||1702.5||1702.5|530
1633437610000|2021-10-05 12:40:10|1703||1703||1703||1703||0
1633437620000|2021-10-05 12:40:20|1703.5|1703|1703.5|1703|1703.5|1703|1703.5|1703|184
1633437650000|2021-10-05 12:40:50|1703|1702.5|1702.5|1701.5|1703|1702.5|1702.5|1701.5|1206
1633437670000|2021-10-05 12:41:10|||||||||50
1633437680000|2021-10-05 12:41:20|1702||1702.5||1702.5||1702||0
1633437690000|2021-10-05 12:41:30|||||||||229
1633437780000|2021-10-05 12:43:00|1702|1701|1701.5|1700|1702|1701|1701|1700|992
1633437790000|2021-10-05 12:43:10||1700.5||1700.5||1700.5||1700.5|0
1633437820000|2021-10-05 12:43:40|1701||1701||1701||1701||0
1633437840000|2021-10-05 12:44:00|1701.5|1701|1702.5|1701.5|1702.5|1701.5|1701.5|1701|843
1633437920000|2021-10-05 12:45:20|||||||||19
1633437940000|2021-10-05 12:45:40|1702||1702||1702||1702||0
1633437950000|2021-10-05 12:45:50|||||||||149
1633437970000|2021-10-05 12:46:10|1702.5|1702|1703|1702|1703|1702|1702.5|1702|644
1633437980000|2021-10-05 12:46:20|1702.5||1702.5||1702.5||1702.5||71
1633438020000|2021-10-05 12:47:00|1702|1701.5|1702.5|1701.5|1702.5|1701.5|1702|1701.5|577
1633438130000|2021-10-05 12:48:50|1702|1700.5|1702.5|1701.5|1702.5|1701.5|1701.5|1700.5|770
1633438140000|2021-10-05 12:49:00|1702||1702||1702||1702||0
1633438210000|2021-10-05 12:50:10|||||||||28
1633438220000|2021-10-05 12:50:20|1702.5||1702.5||1702.5||1702.5||0
1633438230000|2021-10-05 12:50:30|1702||1702.5||1702.5||1702||0
1633438260000|2021-10-05 12:51:00|1702||1702||1702||1702||0
1633438270000|2021-10-05 12:51:10|1702.5||1702.5||1702.5||1702.5||0
1633438310000|2021-10-05 12:51:50|||||||||713
1633438320000|2021-10-05 12:52:00|||||||||30
1633438390000|2021-10-05 12:53:10|||||||||110
1633438520000|2021-10-05 12:55:20|||||||||53
1633438550000|2021-10-05 12:55:50|1703|1702|1703|1702.5|1703|1702.5|1703|1702|1798
1633438630000|2021-10-05 12:57:10|||||||||29
1633438650000|2021-10-05 12:57:30|1702.5|1702|1702.5|1702|1702.5|1702|1702.5|1702|114
1633438660000|2021-10-05 12:57:40|||||||||168
1633438720000|2021-10-05 12:58:40|1703|1702.5|1703|1702|1703|1702.5|1703|1702|191
1633438740000|2021-10-05 12:59:00|1702.5||1702.5||1702.5||1702.5||0
1633438770000|2021-10-05 12:59:30|1703|1702.5|1703|1702|1703|1702.5|1703|1702|0
1633438860000|2021-10-05 13:01:00|1702.5||1703||1703||1702.5||451
1633438890000|2021-10-05 13:01:30|1702.5||1702.5||1702.5||1702.5||306
1633438950000|2021-10-05 13:02:30|1703||1703||1703||1703||0
1633438960000|2021-10-05 13:02:40|1702.5||1702.5||1702.5||1702.5||0
1633439020000|2021-10-05 13:03:40|1702|1701.5|1702.5|1702|1702.5|1702|1702|1701.5|841
1633439080000|2021-10-05 13:04:40|||||||||600
1633439130000|2021-10-05 13:05:30|||||||||14
1633439200000|2021-10-05 13:06:40|1702|1701.5|1701.5|1701|1702|1701.5|1701|1700.5|2572
1633439210000|2021-10-05 13:06:50|1702|1701.5|1702.5|1701.5|1702.5|1702|1702|1701.5|1435
1633439220000|2021-10-05 13:07:00|1703|1702|1705.5|1704|1705.5|1705|1703|1702|11631
1633439230000|2021-10-05 13:07:10|1705|1704.5|1706|1705.5|1706|1705.5|1705|1704.5|1399
1633439240000|2021-10-05 13:07:20|1706.5|1705|1706|1704.5|1706.5|1705|1705|1704.5|1772
1633439250000|2021-10-05 13:07:30||1705||1705||1705||1704.5|0
1633439280000|2021-10-05 13:08:00|1706.5|1705.5|1709|1708|1709.5|1708.5|1706.5|1705.5|4978
1633439290000|2021-10-05 13:08:10|1708.5|1707.5|1709|1708|1709|1708|1708|1707|597
1633439300000|2021-10-05 13:08:20|1709.5|1708.5|1710.5|1709|1710.5|1709|1709|1708|1772
1633439320000|2021-10-05 13:08:40|1710|1709.5|1710.5|1709.5|1710.5|1709.5|1710|1709.5|0
1633439330000|2021-10-05 13:08:50|1710|1709|1709|1708|1710|1709|1709|1708|1111
1633439340000|2021-10-05 13:09:00|1708.5|1708.5|1708.5|1707.5|1709.5|1708.5|1708.5|1707|2086
1633439360000|2021-10-05 13:09:20|||||||||541
1633439390000|2021-10-05 13:09:50|1708||1708.5||1708.5||1708||364
1633439430000|2021-10-05 13:10:30|1708|1707|1708|1707|1708|1707|1707.5|1707|70
1633439520000|2021-10-05 13:12:00|1708.5|1707.5|1707.5|1707|1708.5|1707.5|1707.5|1707|2324
1633439530000|2021-10-05 13:12:10|||||||||656
1633439540000|2021-10-05 13:12:20|1708|1707.5|1709|1707.5|1709.5|1708|1708|1707.5|951
1633439630000|2021-10-05 13:13:50|1708.5|1707|1707|1706|1708.5|1707|1707|1706|2847
1633439640000|2021-10-05 13:14:00|1706.5|1705.5|1706|1705|1706.5|1705.5|1706|1705|502
1633439670000|2021-10-05 13:14:30|1705.5|1704.5|1705|1703.5|1705.5|1704.5|1704.5|1703|1024
1633439690000|2021-10-05 13:14:50|||||||||16731
1633439700000|2021-10-05 13:15:00|1705.5|1704|1705.5|1704.5|1706|1705.5|1705.5|1704|1594
1633439720000|2021-10-05 13:15:20|1705|1704|1704|1702.5|1705|1704|1703.5|1702.5|12618
1633439730000|2021-10-05 13:15:30|1703.5|1703|1704|1703.5|1704|1703.5|1703.5|1702.5|475
1633439740000|2021-10-05 13:15:40|1704.5|1704|1704|1703|1704.5|1704|1704|1703|5450
1633439760000|2021-10-05 13:16:00|||||||||22
1633439770000|2021-10-05 13:16:10|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|1704.5|1703|1012
1633439780000|2021-10-05 13:16:20|1704|1703|1704|1703|1704|1703|1703.5|1703|1172
1633439800000|2021-10-05 13:16:40|1704.5|1703.5|1704.5|1703.5|1704.5|1704|1704.5|1703.5|846
1633439850000|2021-10-05 13:17:30|1704||1704||1704||1704||0
1633439860000|2021-10-05 13:17:40|1703.5|1703|1702|1701|1704|1703.5|1702|1701|2553
1633439930000|2021-10-05 13:18:50|||||||||105
1633439940000|2021-10-05 13:19:00|1702.5|1701.5|1702|1701.5|1702.5|1701.5|1702|1701.5|1055
1633439980000|2021-10-05 13:19:40|||||||||22
1633439990000|2021-10-05 13:19:50|1702.5|1702|1703|1702.5|1703|1702.5|1702.5|1702|897
1633440000000|2021-10-05 13:20:00|1703.5|1703|1704|1703|1704|1703|1703.5|1703|992
1633440030000|2021-10-05 13:20:30|1703.5|1702.5|1703|1702.5|1703.5|1702.5|1703|1702|1419
1633440040000|2021-10-05 13:20:40|||||||||13
1633440100000|2021-10-05 13:21:40|1702.5|1701.5|1702|1701|1702.5|1701.5|1702|1701|698
1633440110000|2021-10-05 13:21:50|1701.5|1700|1701|1699.5|1701.5|1700.5|1701|1699.5|330
1633440140000|2021-10-05 13:22:20|1700.5||1700.5||1700.5||1700.5||0
1633440150000|2021-10-05 13:22:30|1701||1700.5||1701||1700.5||0
1633440180000|2021-10-05 13:23:00|||||||||508
1633440260000|2021-10-05 13:24:20|1701|1700|1701.5|1701|1701.5|1701|1701|1699.5|2654
1633440280000|2021-10-05 13:24:40|1702|1701.5|1702|1701|1702.5|1702|1702|1701|512
1633440290000|2021-10-05 13:24:50|1701.5|1700.5|1701|1700|1701.5|1700.5|1701|1700|326
1633440340000|2021-10-05 13:25:40|1700.5|1699.5|1701.5|1700|1701.5|1700|1700|1699|1999
1633440350000|2021-10-05 13:25:50||1700.5||1700.5||1700.5||1700.5|0
1633440380000|2021-10-05 13:26:20|1702|1701|1703|1701.5|1703|1701.5|1702|1701|281
1633440390000|2021-10-05 13:26:30|||||||||91
1633440400000|2021-10-05 13:26:40|1702.5|1702|1701|1699.5|1702.5|1702|1701|1699.5|970
1633440420000|2021-10-05 13:27:00|||||||||205
1633440440000|2021-10-05 13:27:20|1701.5|1700|1703|1702|1703|1702|1701.5|1700|888
1633440450000|2021-10-05 13:27:30|1702.5|1701|1703.5|1702.5|1703.5|1702.5|1702|1701|900
1633440460000|2021-10-05 13:27:40|1703|1702|1703|1702|1703|1702|1703|1701.5|5
1633440490000|2021-10-05 13:28:10|1702.5|1701.5|1702|1701.5|1702.5|1701.5|1701.5|1700.5|1814
1633440500000|2021-10-05 13:28:20|1701.5|1701|1702|1701|1702|1701|1701.5|1700.5|140
1633440510000|2021-10-05 13:28:30|1702.5|1701.5|1702.5|1702|1703|1702|1702.5|1701.5|652
1633440520000|2021-10-05 13:28:40|1703|1702.5|1703.5|1702.5|1703.5|1702.5|1703|1702.5|208
1633440530000|2021-10-05 13:28:50|1704|1703|1704|1703|1704|1703|1704|1703|543
1633440550000|2021-10-05 13:29:10|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|256
1633440570000|2021-10-05 13:29:30||1703||1702.5||1703||1702.5|400
1633440580000|2021-10-05 13:29:40|1704|1703.5|1704|1703|1704|1703.5|1703.5|1702.5|399
1633440610000|2021-10-05 13:30:10|1703.5|1703.5|1705|1704|1705|1704|1703.5|1703|4063
1633440620000|2021-10-05 13:30:20|1704.5|1703.5|1705.5|1704.5|1705.5|1705|1704|1703|1878
1633440630000|2021-10-05 13:30:30|1706|1705|1707.5|1706.5|1707.5|1706.5|1706|1705|1048
1633440640000|2021-10-05 13:30:40|1708|1706|1708|1706.5|1708|1706.5|1706|1705.5|175
1633440680000|2021-10-05 13:31:20|1708.5|1707|1710.5|1709.5|1710.5|1709.5|1708.5|1707|1427
1633440690000|2021-10-05 13:31:30|1710|1709|1709|1708|1710.5|1709|1709|1708|1208
1633440700000|2021-10-05 13:31:40||1708.5||1708||1708.5||1708|0
1633440710000|2021-10-05 13:31:50|1709.5|1708.5|1710.5|1709.5|1711|1710|1709.5|1708|988
1633440730000|2021-10-05 13:32:10|1711|1709|1709|1708|1711|1709|1709|1708|1521
1633440740000|2021-10-05 13:32:20|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|125
1633440750000|2021-10-05 13:32:30|1710.5|1709|1710|1709.5|1710.5|1709.5|1710|1709|1619
1633440770000|2021-10-05 13:32:50|1709.5|1709|1710|1709|1710|1709.5|1709|1708.5|2940
1633440780000|2021-10-05 13:33:00||1709.5||1709.5||1709.5||1709.5|30
1633440790000|2021-10-05 13:33:10|||||||||130
1633440800000|2021-10-05 13:33:20|1709.5|1709|1709.5|1708.5|1709.5|1709|1709.5|1708.5|841
1633440820000|2021-10-05 13:33:40|1709|1708|1709|1708|1709.5|1708|1708.5|1708|2226
1633440830000|2021-10-05 13:33:50|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|762
1633440840000|2021-10-05 13:34:00|1708|1707|1699.5|1697.5|1708|1707|1698.5|1697|21505
1633440850000|2021-10-05 13:34:10|1699|1697|1691|1688|1701.5|1699.5|1687.5|1684|22910
1633440860000|2021-10-05 13:34:20|1690.5|1687.5|1689.5|1685.5|1691|1688|1670.5|1667|22533
1633440870000|2021-10-05 13:34:30|1689|1685|1697|1694|1697.5|1694|1686.5|1684|3131
1633440880000|2021-10-05 13:34:40|1696.5|1693.5|1694|1692|1697|1694|1693.5|1691.5|2929
1633440890000|2021-10-05 13:34:50|1694.5|1692.5|1696|1694|1696|1694|1694.5|1692|117
1633440900000|2021-10-05 13:35:00|1696.5|1694.5|1697.5|1695.5|1697.5|1695.5|1696.5|1694.5|0
1633440910000|2021-10-05 13:35:10|1697|1696|1703.5|1701.5|1704|1702|1696|1696|2291
1633440920000|2021-10-05 13:35:20|1704|1702|1704|1702.5|1706.5|1705|1703|1701.5|4852
1633440930000|2021-10-05 13:35:30|1703|1702|1703|1701|1704|1702|1702.5|1701|1429
1633440940000|2021-10-05 13:35:40|1703.5|1701.5|1700.5|1699|1704|1703.5|1700.5|1698|2438
1633440960000|2021-10-05 13:36:00|1700|1698|1697.5|1694.5|1700.5|1698|1696.5|1694.5|1887
1633440970000|2021-10-05 13:36:10|1698||1697.5||1698||1697.5||0
1633440990000|2021-10-05 13:36:30|1698|1696|1700.5|1698.5|1702.5|1700.5|1698|1696|4362
1633441000000|2021-10-05 13:36:40|1700|1698|1699.5|1697.5|1700|1698|1699.5|1697.5|308
1633441010000|2021-10-05 13:36:50|1699||1699||1699.5||1699||1335
1633441020000|2021-10-05 13:37:00|1698.5|1696|1695|1693|1699|1696.5|1695|1692|1275
1633441030000|2021-10-05 13:37:10|1694.5|1692|1694|1691.5|1694.5|1692|1694|1690.5|4
1633441040000|2021-10-05 13:37:20||1691||1691.5||1691.5||1691|0
1633441050000|2021-10-05 13:37:30|1694.5|1692|1694.5|1692|1695|1692.5|1694.5|1692|731
1633441080000|2021-10-05 13:38:00||1692.5||1692.5||1692.5||1692.5|0
1633441130000|2021-10-05 13:38:50|||||||||1031
1633441140000|2021-10-05 13:39:00|1694|1693|1693|1692|1694|1693|1693|1690.5|2691
1633441150000|2021-10-05 13:39:10|1692.5|1690|1692.5|1690|1692.5|1690.5|1692|1689.5|144
1633441160000|2021-10-05 13:39:20|1692|1689.5|1691.5|1689.5|1692|1689.5|1691.5|1689.5|0
1633441170000|2021-10-05 13:39:30||1690||1690||1690||1689.5|0
1633441180000|2021-10-05 13:39:40|1690.5|1689.5|1692|1690|1695|1693.5|1690.5|1689|4405
1633441190000|2021-10-05 13:39:50|1691.5|1689.5|1692|1690|1692.5|1690|1691.5|1689.5|0
1633441210000|2021-10-05 13:40:10|1691.5||1691.5||1692||1691.5||0
1633441250000|2021-10-05 13:40:50|1692|1690.5|1692|1691|1692|1691|1692|1690.5|341
1633441280000|2021-10-05 13:41:20|1692.5||1692.5||1692.5||1692.5||0
1633441300000|2021-10-05 13:41:40|1693||1693||1693||1693||0
1633441310000|2021-10-05 13:41:50|1692||1692||1692||1692||0
1633441320000|2021-10-05 13:42:00|1692.5|1691.5|1693.5|1691.5|1694|1692.5|1692.5|1691.5|357
1633441370000|2021-10-05 13:42:50|1692.5|1691|1693.5|1691.5|1693.5|1691.5|1691|1689.5|1403
1633441380000|2021-10-05 13:43:00||1692||1692.5||1692.5||1692|0
1633441420000|2021-10-05 13:43:40|1694|1693|1694.5|1693|1694.5|1693|1694|1693|225
1633441430000|2021-10-05 13:43:50||1693.5||1693.5||1693.5||1693.5|0
1633441440000|2021-10-05 13:44:00|1695|1694|1695.5|1694|1696|1694.5|1695|1694|1339
1633441490000|2021-10-05 13:44:50||1694.5||1694.5||1694.5||1694.5|15
1633441510000|2021-10-05 13:45:10|1695|1694|1694.5|1694|1695|1694|1694.5|1694|310
1633441520000|2021-10-05 13:45:20|1695||1694.5||1695||1694.5||474
1633441540000|2021-10-05 13:45:40|1695|1695|1697.5|1695|1697.5|1695|1695|1695|3512
1633441550000|2021-10-05 13:45:50|1697|1695.5|1697|1695.5|1697|1696|1697|1695.5|320
1633441560000|2021-10-05 13:46:00|1696.5||1697||1697||1696.5||472
1633441570000|2021-10-05 13:46:10||1696||1695.5||1696||1695.5|0
1633441620000|2021-10-05 13:47:00|||||||||72
1633441630000|2021-10-05 13:47:10||1696||1695.5||1696||1695.5|244
1633441640000|2021-10-05 13:47:20||1696||1696||1696||1696|0
1633441650000|2021-10-05 13:47:30||1696.5||1696.5||1696.5||1696.5|38
1633441660000|2021-10-05 13:47:40|1697.5|1697|1700|1698.5|1700|1698.5|1697.5|1697|1571
1633441670000|2021-10-05 13:47:50|1700.5||1700.5||1700.5||1700||0
1633441680000|2021-10-05 13:48:00|1700|1698|1698|1697|1700|1698|1698|1696.5|3683
1633441690000|2021-10-05 13:48:10|1698.5||1698.5||1699||1698.5||0
1633441740000|2021-10-05 13:49:00||1698||1697||1698||1697|866
1633441760000|2021-10-05 13:49:20|1698|1697.5|1697|1696|1698.5|1697.5|1696.5|1696|2731
1633441770000|2021-10-05 13:49:30|1696.5|1695.5|1696.5|1695.5|1696.5|1695.5|1696.5|1695.5|86
1633441780000|2021-10-05 13:49:40|1695.5|1695|1695|1694|1696|1695|1695|1693.5|1706
1633441800000|2021-10-05 13:50:00|||||||||535
1633441810000|2021-10-05 13:50:10|||||||||520
1633441860000|2021-10-05 13:51:00|||||||||546
1633441900000|2021-10-05 13:51:40|1694.5|1693.5|1695|1693.5|1695|1693.5|1694|1693|938
1633441910000|2021-10-05 13:51:50||1694||1694||1694||1694|546
1633441930000|2021-10-05 13:52:10|||||||||546
1633441960000|2021-10-05 13:52:40|1694.5|1693.5|1695|1694|1695|1694|1694.5|1693.5|1970
1633441980000|2021-10-05 13:53:00|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|32
1633441990000|2021-10-05 13:53:10|||||||||274
1633442040000|2021-10-05 13:54:00|1694|1692.5|1693|1692|1694.5|1693|1693|1692|892
1633442050000|2021-10-05 13:54:10|1693.5|1692.5|1693|1692|1693.5|1692.5|1693|1692|782
1633442070000|2021-10-05 13:54:30|1692.5||1693||1693||1692.5||125
1633442100000|2021-10-05 13:55:00|1693.5|1692.5|1693.5|1692.5|1694|1692.5|1693.5|1692.5|1014
1633442110000|2021-10-05 13:55:10||1692||1692||1692||1692|143
1633442160000|2021-10-05 13:56:00|1692.5|1691.5|1693|1691.5|1693.5|1692.5|1691.5|1690|1943
1633442190000|2021-10-05 13:56:30|1692.5|1691|1692|1691|1692.5|1691|1692|1691|324
1633442200000|2021-10-05 13:56:40|1691.5|1690.5|1691|1690.5|1691.5|1690.5|1691|1690.5|31
1633442210000|2021-10-05 13:56:50|1690.5|1690|1690|1688|1691|1690|1690|1688|8924
1633442220000|2021-10-05 13:57:00|||||||||243
1633442250000|2021-10-05 13:57:30||1688.5||1688.5||1688.5||1688.5|0
1633442280000|2021-10-05 13:58:00|1689.5|1688|1687.5|1686.5|1689.5|1688|1687.5|1685.5|1139
1633442290000|2021-10-05 13:58:10|1686.5|1686|1686.5|1685|1687.5|1686.5|1686.5|1685|113
1633442300000|2021-10-05 13:58:20|1686||1686||1686||1686||0
1633442330000|2021-10-05 13:58:50|1686.5|1685.5|1687|1685.5|1687|1685.5|1686.5|1685.5|4968
1633442350000|2021-10-05 13:59:10|1686.5||1686.5||1686.5||1686.5||264
1633442390000|2021-10-05 13:59:50|||||||||421
1633442400000|2021-10-05 14:00:00|1686|1685|1685|1684|1686|1685|1684.5|1683.5|1811
1633442440000|2021-10-05 14:00:40|1684.5|1683.5|1684.5|1682.5|1684.5|1684|1683.5|1682|1724
1633442480000|2021-10-05 14:01:20|1685|1683|1685|1683|1685|1683|1685|1683|0
1633442500000|2021-10-05 14:01:40|1684.5||1684.5||1684.5||1684.5||0
1633442510000|2021-10-05 14:01:50|1685|1683.5|1685|1684|1685|1684|1684.5|1683.5|215
1633442520000|2021-10-05 14:02:00|1684.5|1683|1683|1681|1684.5|1683|1682|1680.5|1627
1633442530000|2021-10-05 14:02:10|1682.5|1680.5|1682.5|1681|1682.5|1681|1682.5|1680.5|0
1633442570000|2021-10-05 14:02:50|||||||||117
1633442580000|2021-10-05 14:03:00|1683|1681.5|1682.5|1681|1683|1681.5|1682.5|1681|1644
1633442590000|2021-10-05 14:03:10|1682|1681.5|1684|1682.5|1684|1683|1682|1681|2696
1633442620000|2021-10-05 14:03:40||1683||1683||1683||1683|0
1633442700000|2021-10-05 14:05:00|1683.5|1682.5|1681.5|1679.5|1683.5|1682.5|1681.5|1679.5|2219
1633442710000|2021-10-05 14:05:10||1680||1680||1680||1680|0
1633442720000|2021-10-05 14:05:20|||||||||178
1633442730000|2021-10-05 14:05:30||1680.5||1680.5||1680.5||1680.5|0
1633442740000|2021-10-05 14:05:40|1682||1682||1682||1682||682
1633442750000|2021-10-05 14:05:50|1681.5||1682||1682||1681.5||0
1633442760000|2021-10-05 14:06:00|1682.5|1681|1682|1681|1683|1682|1682|1681|1177
1633442770000|2021-10-05 14:06:10|1682.5||1682.5||1682.5||1682.5||1165
1633442780000|2021-10-05 14:06:20||1681.5||1681.5||1681.5||1681.5|0
1633442800000|2021-10-05 14:06:40|1683|1682|1684|1682.5|1684|1682.5|1683|1682|563
1633442820000|2021-10-05 14:07:00|||||||||243
1633442830000|2021-10-05 14:07:10|1684.5|1683|1685|1683.5|1685|1683.5|1684.5|1683|1139
1633442840000|2021-10-05 14:07:20|1685.5||1685||1685.5||1685||85
1633442900000|2021-10-05 14:08:20||1684||1684||1684||1684|0
1633442920000|2021-10-05 14:08:40|1685.5|1684.5|1686|1685|1686|1685|1685.5|1684|2161
1633442930000|2021-10-05 14:08:50||1685.5||1685||1685.5||1685|252
1633442940000|2021-10-05 14:09:00|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|908
1633442950000|2021-10-05 14:09:10|1687|1686|1687|1686|1687|1686|1687|1685.5|174
1633442960000|2021-10-05 14:09:20|||||||||23
1633442980000|2021-10-05 14:09:40|1687.5|1686.5|1687|1686|1687.5|1686.5|1687|1686|596
1633442990000|2021-10-05 14:09:50|1686.5|1685.5|1684|1682.5|1686.5|1685.5|1684|1682.5|5589
1633443000000|2021-10-05 14:10:00|1684.5|1683|1684.5|1683|1684.5|1683.5|1684.5|1683|428
1633443020000|2021-10-05 14:10:20|1684|1682.5|1684|1682.5|1684|1682.5|1684|1682.5|56
1633443040000|2021-10-05 14:10:40|1684.5||1684||1684.5||1684||0
1633443060000|2021-10-05 14:11:00|1684.5|1683|1685.5|1684.5|1685.5|1684.5|1684|1683|1496
1633443070000|2021-10-05 14:11:10|1686|1685|1687|1685.5|1687|1685.5|1686|1684.5|506
1633443120000|2021-10-05 14:12:00|||||||||31
1633443150000|2021-10-05 14:12:30|1686.5|1685|1685.5|1684.5|1686.5|1685.5|1685.5|1684.5|1705
1633443170000|2021-10-05 14:12:50|1686.5|1685|1687|1686|1687|1686|1685.5|1685|377
1633443180000|2021-10-05 14:13:00|1686.5||1687||1687||1686.5||97
1633443240000|2021-10-05 14:14:00|1686.5|1685.5|1685.5|1684.5|1687|1685.5|1685.5|1684.5|1360
1633443260000|2021-10-05 14:14:20|1686|1685|1686.5|1685|1687|1685.5|1685.5|1685|2704
1633443290000|2021-10-05 14:14:50||1685.5||1685.5||1685.5||1685.5|0
1633443300000|2021-10-05 14:15:00|1687|1686|1687|1686|1687|1686|1687|1685.5|441
1633443320000|2021-10-05 14:15:20|||||||||43
1633443350000|2021-10-05 14:15:50|||||||||1
1633443360000|2021-10-05 14:16:00|1686.5|1685|1686.5|1685|1686.5|1686|1686.5|1685|1828
1633443400000|2021-10-05 14:16:40|1686|1685.5|1685|1684|1686|1685.5|1685|1684|2154
1633443410000|2021-10-05 14:16:50|||||||||247
1633443430000|2021-10-05 14:17:10|1685.5|1684.5|1686.5|1685|1686.5|1685|1685|1684.5|886
1633443460000|2021-10-05 14:17:40|1686|1684.5|1685.5|1684.5|1686|1684.5|1685|1684.5|97
1633443470000|2021-10-05 14:17:50|||||||||540
1633443500000|2021-10-05 14:18:20|1686|1685|1686|1685|1686|1685|1686|1685|395
1633443540000|2021-10-05 14:19:00||1685.5||1685||1685.5||1685|1455
1633443560000|2021-10-05 14:19:20|1685.5|1684.5|1685.5|1684.5|1685.5|1684.5|1685|1684|1033
1633443590000|2021-10-05 14:19:50|1685|1684|1684.5|1683.5|1685|1684|1684|1682.5|776
1633443610000|2021-10-05 14:20:10|||||||||115
1633443650000|2021-10-05 14:20:50|1684|1683|1684|1683|1684|1683|1683.5|1683|701
1633443670000|2021-10-05 14:21:10|1683.5|1682.5|1682.5|1681.5|1683.5|1682.5|1682.5|1681.5|187
1633443710000|2021-10-05 14:21:50|1682||1682.5||1682.5||1682||96
1633443760000|2021-10-05 14:22:40|1682|1681|1681|1680.5|1682|1681|1681|1680.5|1335
1633443770000|2021-10-05 14:22:50|1681.5|1680|1681|1680|1681.5|1680|1681|1680|725
1633443780000|2021-10-05 14:23:00|1680.5|1679.5|1679.5|1678.5|1681|1680|1679.5|1678.5|8437
1633443790000|2021-10-05 14:23:10|||||||||642
1633443800000|2021-10-05 14:23:20||1678||1678||1678||1678|318
1633443810000|2021-10-05 14:23:30|1679|1677.5|1678|1677|1679|1678|1677.5|1677|1847
1633443820000|2021-10-05 14:23:40|1677.5||1678||1678||1677.5||697
1633443830000|2021-10-05 14:23:50|1677.5||1678||1678||1677.5||48
1633443840000|2021-10-05 14:24:00|1677.5|1676.5|1677.5|1676|1677.5|1677|1677.5|1676|434
1633443850000|2021-10-05 14:24:10|1677|1675.5|1677.5|1676|1677.5|1676|1676.5|1675.5|749
1633443860000|2021-10-05 14:24:20|1677|1675.5|1677|1675.5|1677|1675.5|1677|1675.5|0
1633443870000|2021-10-05 14:24:30|1676.5||1676.5||1676.5||1676.5||0
1633443880000|2021-10-05 14:24:40|1676|1675|1675|1674.5|1676|1675.5|1675|1674.5|912
1633443890000|2021-10-05 14:24:50|1674.5|1674|1674.5|1673.5|1675|1674|1674.5|1673|1046
1633443910000|2021-10-05 14:25:10|1675|1674|1675.5|1674.5|1676|1675|1674.5|1674|6440
1633443920000|2021-10-05 14:25:20|1675|1674|1674.5|1673|1675|1674|1674.5|1673|603
1633443930000|2021-10-05 14:25:30|1674||1674||1674||1674||0
1633443940000|2021-10-05 14:25:40|1673.5|1672.5|1673.5|1672|1673.5|1672.5|1673.5|1671.5|206
1633443990000|2021-10-05 14:26:30|1674|1672.5|1674|1673|1674|1673|1674|1672.5|143
1633444000000|2021-10-05 14:26:40|1674.5|1673.5|1676|1675|1676|1675.5|1674.5|1673.5|2631
1633444010000|2021-10-05 14:26:50|1676.5|1675.5|1677|1676|1677.5|1676|1676.5|1675|457
1633444020000|2021-10-05 14:27:00|1676.5|1675.5|1676.5|1674.5|1676.5|1675.5|1675|1674|550
1633444030000|2021-10-05 14:27:10|1676|1674|1674.5|1673.5|1676|1674.5|1674.5|1673.5|778
1633444040000|2021-10-05 14:27:20|1675||1675||1675||1675||300
1633444050000|2021-10-05 14:27:30|1674.5|1673|1674|1672|1674.5|1673|1674|1671.5|1135
1633444060000|2021-10-05 14:27:40|||||||||502
1633444070000|2021-10-05 14:27:50|1673|1671.5|1672|1670.5|1673|1671.5|1672|1670.5|82
1633444080000|2021-10-05 14:28:00|1671.5|1670|1671.5|1670|1671.5|1670|1671.5|1670|146
1633444110000|2021-10-05 14:28:30|1672|1670.5|1673.5|1672|1674|1672.5|1671.5|1670.5|1606
1633444120000|2021-10-05 14:28:40|1673|1671.5|1672.5|1671.5|1673.5|1671.5|1672.5|1671.5|201
1633444130000|2021-10-05 14:28:50|1672|1671|1672|1670|1672.5|1671|1671.5|1670|401
1633444150000|2021-10-05 14:29:10|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|161
1633444160000|2021-10-05 14:29:20|1670.5|1669.5|1670.5|1669|1671|1669.5|1670.5|1669|1268
1633444170000|2021-10-05 14:29:30|1670|1668.5|1670|1668.5|1670.5|1668.5|1670|1668.5|318
1633444180000|2021-10-05 14:29:40|1669|1669|1670.5|1669|1670.5|1669|1669|1669|767
1633444190000|2021-10-05 14:29:50|1669.5|1668.5|1669.5|1668|1669.5|1668.5|1669.5|1668|159
1633444210000|2021-10-05 14:30:10|1669|1668.5|1669|1668|1669.5|1668.5|1669|1668|718
1633444220000|2021-10-05 14:30:20|1668.5|1667.5|1668.5|1667.5|1669|1667.5|1668|1667|395
1633444230000|2021-10-05 14:30:30||1667||1667||1667||1667|5
1633444240000|2021-10-05 14:30:40|1668|1667.5|1668.5|1667|1668.5|1667.5|1668|1667|550
1633444250000|2021-10-05 14:30:50|1668|1666.5|1668|1666.5|1668|1666.5|1668|1666.5|393
1633444260000|2021-10-05 14:31:00|1667.5|1666|1667|1666|1667.5|1666|1667|1666|1022
1633444270000|2021-10-05 14:31:10|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|206
1633444290000|2021-10-05 14:31:30|1666|1665|1666|1664.5|1666.5|1665|1665.5|1664.5|389
1633444300000|2021-10-05 14:31:40|1665.5|1664|1665.5|1663.5|1665.5|1664|1665.5|1663.5|424
1633444310000|2021-10-05 14:31:50|1665|1663|1664.5|1663|1665.5|1663|1664.5|1663|847
1633444320000|2021-10-05 14:32:00|1665|1663.5|1665|1664|1665|1664|1665|1663.5|946
1633444330000|2021-10-05 14:32:10||1663.5||1663.5||1664||1663.5|52
1633444340000|2021-10-05 14:32:20|1664.5|1663|1664.5|1663|1665|1663|1664.5|1663|1386
1633444350000|2021-10-05 14:32:30|1664|1662.5|1664|1663|1664|1663|1663.5|1662.5|1385
1633444360000|2021-10-05 14:32:40|1663.5|1663.5|1663.5|1662|1664|1663.5|1663.5|1661.5|975
1633444370000|2021-10-05 14:32:50|1662.5|1661.5|1665.5|1663.5|1667|1665|1662.5|1661.5|4202
1633444380000|2021-10-05 14:33:00|1666|1664|1666|1664.5|1666|1664.5|1666|1664|1551
1633444390000|2021-10-05 14:33:10|1665.5|1664|1665.5|1663.5|1665.5|1664|1665|1663.5|309
1633444400000|2021-10-05 14:33:20|1664.5|1663|1664|1662|1664.5|1663|1664|1662|184
1633444410000|2021-10-05 14:33:30|||||||||178
1633444420000|2021-10-05 14:33:40|1663.5||1663.5||1663.5||1663.5||0
1633444430000|2021-10-05 14:33:50|1663||1663||1663||1663||90
1633444440000|2021-10-05 14:34:00|1662.5|1661.5|1662.5|1661.5|1663|1662|1662.5|1661.5|2707
1633444450000|2021-10-05 14:34:10|1663|1661|1662.5|1661.5|1663|1662.5|1662|1661|1125
1633444460000|2021-10-05 14:34:20|1662|1661|1661.5|1660.5|1662.5|1661|1661.5|1660.5|1364
1633444470000|2021-10-05 14:34:30||1660||1660||1660||1660|195
1633444480000|2021-10-05 14:34:40|1661|1659.5|1661|1659.5|1661|1659.5|1660.5|1659.5|427
1633444490000|2021-10-05 14:34:50|1660.5|1660|1660.5|1659|1661.5|1661|1660.5|1659|2783
1633444500000|2021-10-05 14:35:00|1660|1659.5|1663.5|1662|1663.5|1662.5|1660|1659.5|6117
1633444510000|2021-10-05 14:35:10|||||||||462
1633444520000|2021-10-05 14:35:20|1664|1662.5|1666|1664|1666|1664|1664|1662.5|874
1633444530000|2021-10-05 14:35:30|1665|1664.5|1665.5|1664.5|1666.5|1664.5|1665|1664.5|761
1633444540000|2021-10-05 14:35:40|1665|1664|1664|1662.5|1665|1664|1664|1662.5|1006
1633444550000|2021-10-05 14:35:50|1663.5|1662|1663.5|1662|1663.5|1662|1663.5|1662|340
1633444560000|2021-10-05 14:36:00|||||||||1752
1633444590000|2021-10-05 14:36:30|||||||||394
1633444610000|2021-10-05 14:36:50|1664|1662.5|1667|1665.5|1667|1665.5|1664|1662.5|2457
1633444620000|2021-10-05 14:37:00|||||||||403
1633444630000|2021-10-05 14:37:10|1666.5||1667||1667||1666.5||958
1633444650000|2021-10-05 14:37:30||1666||1666||1666||1666|0
1633444660000|2021-10-05 14:37:40|1666.5|1666.5|1668|1667|1668|1667.5|1666.5|1666|1529
1633444700000|2021-10-05 14:38:20|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|159
1633444720000|2021-10-05 14:38:40|||||||||548
1633444730000|2021-10-05 14:38:50|1669|1668|1669|1668|1669|1668.5|1669|1668|693
1633444750000|2021-10-05 14:39:10|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|295
1633444760000|2021-10-05 14:39:20|1670|1669|1670.5|1669|1671|1669.5|1669.5|1669|1166
1633444770000|2021-10-05 14:39:30|1671|1669.5|1671|1669.5|1671|1669.5|1671|1669.5|21
1633444790000|2021-10-05 14:39:50||1670||1670||1670||1670|0
1633444800000|2021-10-05 14:40:00|1671.5|1670.5|1670|1669|1672|1670.5|1670|1669|3363
1633444810000|2021-10-05 14:40:10||1669.5||1669.5||1669.5||1669.5|0
1633444820000|2021-10-05 14:40:20|||||||||580
1633444830000|2021-10-05 14:40:30|1669.5|1669|1668.5|1667.5|1669.5|1669|1668.5|1667.5|486
1633444850000|2021-10-05 14:40:50|1668|1667|1668|1667|1668.5|1667|1667.5|1666.5|1712
1633444860000|2021-10-05 14:41:00|||||||||250
1633444890000|2021-10-05 14:41:30|1667.5|1666.5|1668|1667|1668|1667|1667.5|1666.5|3765
1633444900000|2021-10-05 14:41:40|||||||||101
1633444950000|2021-10-05 14:42:30|1667.5|1666.5|1667.5|1667|1667.5|1667|1667.5|1666.5|4122
1633444960000|2021-10-05 14:42:40||1666.5||1667||1667||1666.5|500
1633444970000|2021-10-05 14:42:50|1668|1666.5|1667.5|1667|1668|1667|1667|1666.5|10311
1633444980000|2021-10-05 14:43:00|||||||||3
1633444990000|2021-10-05 14:43:10|||||||||150
1633445000000|2021-10-05 14:43:20|1668|1667.5|1668|1667.5|1668|1667.5|1668|1667.5|3150
1633445010000|2021-10-05 14:43:30||1667||1667||1667||1667|520
1633445080000|2021-10-05 14:44:40|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|568
1633445110000|2021-10-05 14:45:10|||||||||200
1633445170000|2021-10-05 14:46:10|1669|1668|1669.5|1668.5|1669.5|1669|1669|1668|1567
1633445180000|2021-10-05 14:46:20|1669||1669||1669||1669||0
1633445200000|2021-10-05 14:46:40|1669.5|1669|1670.5|1669.5|1671|1669.5|1669.5|1669|1618
1633445230000|2021-10-05 14:47:10|1671.5|1670|1671.5|1670|1671.5|1670|1670.5|1670|1076
1633445240000|2021-10-05 14:47:20|||||||||150
1633445250000|2021-10-05 14:47:30|||||||||4
1633445260000|2021-10-05 14:47:40|||||||||178
1633445330000|2021-10-05 14:48:50||1670.5||1670.5||1670.5||1670.5|0
1633445340000|2021-10-05 14:49:00|1671|1670|1671|1670.5|1671|1670.5|1670|1669|3635
1633445350000|2021-10-05 14:49:10|||||||||9
1633445370000|2021-10-05 14:49:30|||||||||43
1633445400000|2021-10-05 14:50:00|||||||||308
1633445420000|2021-10-05 14:50:20|1670.5|1670|1670|1669.5|1671|1670.5|1670|1669.5|703
1633445430000|2021-10-05 14:50:30|1670.5|1669|1670|1669.5|1670.5|1669.5|1669.5|1669|828
1633445440000|2021-10-05 14:50:40|1670.5||1670.5||1670.5||1670.5||460
1633445460000|2021-10-05 14:51:00|1671|1670|1671.5|1670.5|1671.5|1670.5|1671|1670|1059
1633445470000|2021-10-05 14:51:10|1672|1671|1674|1673|1674|1673|1672|1671|1673
1633445480000|2021-10-05 14:51:20|1673.5|1672.5|1674|1672.5|1674|1672.5|1673|1672.5|313
1633445490000|2021-10-05 14:51:30|1673.5||1674||1674||1673.5||0
1633445500000|2021-10-05 14:51:40|1673.5|1672|1673|1672|1673.5|1672|1672.5|1672|1017
1633445510000|2021-10-05 14:51:50||1671.5||1672||1672||1671.5|0
1633445520000|2021-10-05 14:52:00|||||||||213
1633445550000|2021-10-05 14:52:30|1673.5|1672.5|1673.5|1672.5|1674|1672.5|1673.5|1672.5|842
1633445580000|2021-10-05 14:53:00|1674|1673|1675|1673.5|1675.5|1673.5|1674|1673|785
1633445590000|2021-10-05 14:53:10|1675.5||1674||1675.5||1674||2173
1633445600000|2021-10-05 14:53:20|1673.5|1673|1672.5|1672|1673.5|1673|1672.5|1672|852
1633445610000|2021-10-05 14:53:30|1673|1671.5|1672.5|1671.5|1673.5|1672|1672.5|1671.5|830
1633445620000|2021-10-05 14:53:40|||||||||487
1633445630000|2021-10-05 14:53:50|1672|1670.5|1672.5|1671|1672.5|1671|1671.5|1670.5|400
1633445640000|2021-10-05 14:54:00||1671.5||1671||1671.5||1671|0
1633445670000|2021-10-05 14:54:30|||||||||225
1633445680000|2021-10-05 14:54:40|||||||||540
1633445690000|2021-10-05 14:54:50|1672|1670|1671.5|1670|1672|1671|1671.5|1670|1377
1633445700000|2021-10-05 14:55:00|1671||1671||1671.5||1671||113
1633445710000|2021-10-05 14:55:10|1671.5|1670.5|1671.5|1670|1671.5|1670.5|1671.5|1670|211
1633445730000|2021-10-05 14:55:30||1670.5||1670.5||1670.5||1670.5|0
1633445760000|2021-10-05 14:56:00|1672|1671.5|1673.5|1672|1673.5|1672.5|1671.5|1671|14800
1633445770000|2021-10-05 14:56:10|1673|1671.5|1672.5|1671|1673|1671.5|1672|1671|1384
1633445780000|2021-10-05 14:56:20|||||||||1004
1633445790000|2021-10-05 14:56:30|||||||||376
1633445800000|2021-10-05 14:56:40|1672||1672.5||1672.5||1672||0
1633445810000|2021-10-05 14:56:50||1671.5||1671||1671.5||1671|0
1633445840000|2021-10-05 14:57:20|1672|1670.5|1671.5|1670.5|1672|1670.5|1671.5|1670.5|1481
1633445850000|2021-10-05 14:57:30||1670||1670||1670||1670|93
1633445910000|2021-10-05 14:58:30|||||||||20
1633445930000|2021-10-05 14:58:50|1671|1669.5|1670.5|1669|1671|1670|1669.5|1668.5|1484
1633446000000|2021-10-05 15:00:00|1671|1669.5|1671|1670|1671|1670|1671|1669.5|1361
1633446010000|2021-10-05 15:00:10|||||||||4
1633446040000|2021-10-05 15:00:40|1671.5|1670.5|1671.5|1670.5|1672|1671|1671.5|1670|2354
1633446130000|2021-10-05 15:02:10|||||||||320
1633446140000|2021-10-05 15:02:20|1671|1670|1670|1669.5|1671.5|1670|1670|1669.5|2682
1633446150000|2021-10-05 15:02:30|1670.5|1670|1671|1669.5|1671|1670|1670.5|1669.5|916
1633446160000|2021-10-05 15:02:40|1670.5||1671||1671||1670.5||229
1633446170000|2021-10-05 15:02:50||1670||1669.5||1670||1669.5|411
1633446180000|2021-10-05 15:03:00||1670||1670||1670||1670|0
1633446200000|2021-10-05 15:03:20|1671.5|1670.5|1671.5|1670.5|1672|1671|1671.5|1670|922
1633446210000|2021-10-05 15:03:30|1671|1671|1672.5|1671|1673|1671|1671|1671|505
1633446240000|2021-10-05 15:04:00|1673|1671.5|1674|1673|1674|1673|1673|1671|1743
1633446250000|2021-10-05 15:04:10||1673.5||1673||1673.5||1673|198
1633446270000|2021-10-05 15:04:30|1675|1673.5|1675|1673.5|1675|1673.5|1675|1673.5|33
1633446280000|2021-10-05 15:04:40|1674.5|1673|1674.5|1673.5|1674.5|1673.5|1674|1673|1022
1633446320000|2021-10-05 15:05:20|1674|1673|1674|1672.5|1674.5|1673.5|1673.5|1672.5|1434
1633446350000|2021-10-05 15:05:50|||||||||222
1633446380000|2021-10-05 15:06:20||1673||1673||1673||1673|57
1633446450000|2021-10-05 15:07:30|||||||||296
1633446510000|2021-10-05 15:08:30|||||||||296
1633446520000|2021-10-05 15:08:40|1674.5|1673.5|1675|1674|1675|1674.5|1674.5|1673.5|2404
1633446540000|2021-10-05 15:09:00|1675.5|1674.5|1677|1675.5|1677|1675.5|1675.5|1674|1151
1633446570000|2021-10-05 15:09:30|||||||||2
1633446580000|2021-10-05 15:09:40||1676||1676||1676||1676|0
1633446610000|2021-10-05 15:10:10|1676.5|1676.5|1677|1676|1677|1676.5|1676|1675.5|3148
1633446620000|2021-10-05 15:10:20|1676.5|1675.5|1677|1676|1677|1676|1676|1675.5|1726
1633446640000|2021-10-05 15:10:40|1676.5||1677||1677||1676.5||19
1633446660000|2021-10-05 15:11:00|||||||||185
1633446670000|2021-10-05 15:11:10|||||||||44
1633446700000|2021-10-05 15:11:40|1677.5|1676.5|1679|1677.5|1679|1677.5|1677.5|1676.5|2442
1633446710000|2021-10-05 15:11:50|||||||||242
1633446730000|2021-10-05 15:12:10||1678||1678||1678||1678|30
1633446740000|2021-10-05 15:12:20|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|1679|1678.5|772
1633446750000|2021-10-05 15:12:30|1679||1679||1679||1679||155
1633446780000|2021-10-05 15:13:00|1678.5|1678|1676.5|1675|1678.5|1678|1676.5|1675|2828
1633446790000|2021-10-05 15:13:10|1676|1675.5|1676.5|1675|1676.5|1675.5|1676|1675|287
1633446810000|2021-10-05 15:13:30|1676|1674.5|1675.5|1674.5|1676|1674.5|1675.5|1674.5|149
1633446840000|2021-10-05 15:14:00|||||||||110
1633446880000|2021-10-05 15:14:40|1676|1675|1676.5|1676|1676.5|1676|1676|1674.5|3541
1633446890000|2021-10-05 15:14:50|||||||||773
1633446900000|2021-10-05 15:15:00|1676|1675.5|1676.5|1675.5|1676.5|1676|1676|1675.5|816
1633446920000|2021-10-05 15:15:20|1676|1675|1676|1675|1676|1675|1676|1675|310
1633446960000|2021-10-05 15:16:00||1675.5||1675.5||1675.5||1675.5|130
1633446990000|2021-10-05 15:16:30||1675||1675.5||1675.5||1675|263
1633447000000|2021-10-05 15:16:40|||||||||553
1633447010000|2021-10-05 15:16:50|1675.5|1675|1675.5|1675|1675.5|1675|1675.5|1675|965
1633447020000|2021-10-05 15:17:00|||||||||56
1633447070000|2021-10-05 15:17:50|||||||||1
1633447080000|2021-10-05 15:18:00|||||||||30
1633447100000|2021-10-05 15:18:20|1676|1675.5|1676|1675|1676|1675.5|1676|1675|21
1633447110000|2021-10-05 15:18:30|1675.5|1674.5|1675.5|1674|1675.5|1674.5|1675|1674|1906
1633447150000|2021-10-05 15:19:10||1674.5||1674.5||1674.5||1674.5|0
1633447170000|2021-10-05 15:19:30|||||||||239
1633447190000|2021-10-05 15:19:50|||||||||111
1633447200000|2021-10-05 15:20:00|1675|1674|1675|1674.5|1675.5|1674.5|1674.5|1674|1566
1633447250000|2021-10-05 15:20:50|1674.5|1674|1674.5|1674|1675|1674.5|1674.5|1673.5|1418
1633447270000|2021-10-05 15:21:10|1674|1673.5|1674.5|1673|1674.5|1674|1674|1673|543
1633447320000|2021-10-05 15:22:00|||||||||4
1633447360000|2021-10-05 15:22:40|||||||||27
1633447370000|2021-10-05 15:22:50|||||||||184
1633447380000|2021-10-05 15:23:00|1675|1673.5|1674|1673|1675|1674|1674|1673|3920
1633447390000|2021-10-05 15:23:10|1673.5||1673.5||1673.5||1673.5||258
1633447400000|2021-10-05 15:23:20|||||||||414
1633447490000|2021-10-05 15:24:50|1674|1673.5|1673.5|1673|1674|1673.5|1673.5|1673|2350
1633447500000|2021-10-05 15:25:00|1674||1674||1674||1673.5||189
1633447510000|2021-10-05 15:25:10|1673.5|1672.5|1673|1672.5|1673.5|1673|1672.5|1672|3060
1633447520000|2021-10-05 15:25:20|1672.5|1672|1672.5|1671.5|1672.5|1672|1672.5|1671|765
1633447530000|2021-10-05 15:25:30|||||||||101
1633447580000|2021-10-05 15:26:20|||||||||98
1633447590000|2021-10-05 15:26:30|1672|1671|1672|1671|1672.5|1671|1671.5|1671|592
1633447600000|2021-10-05 15:26:40||1671.5||1671.5||1671.5||1671.5|0
1633447610000|2021-10-05 15:26:50|||||||||100
1633447620000|2021-10-05 15:27:00|1672.5|1672|1672.5|1671.5|1672.5|1672|1672.5|1671.5|3399
1633447650000|2021-10-05 15:27:30|||||||||117
1633447670000|2021-10-05 15:27:50|||||||||40
1633447700000|2021-10-05 15:28:20|||||||||144
1633447720000|2021-10-05 15:28:40||1672||1671.5||1672||1671.5|2122
1633447730000|2021-10-05 15:28:50|||||||||365
1633447740000|2021-10-05 15:29:00|1672||1672||1672.5||1672||993
1633447750000|2021-10-05 15:29:10|1672.5||1672.5||1672.5||1672.5||557
1633447760000|2021-10-05 15:29:20|1672||1672||1672||1672||601
1633447770000|2021-10-05 15:29:30|||||||||369
1633447780000|2021-10-05 15:29:40|1672.5|1672|1673|1671.5|1673|1672.5|1672.5|1671.5|1900
1633447790000|2021-10-05 15:29:50|1673.5|1672|1673.5|1672|1673.5|1672|1673.5|1672|43
1633503600000|2021-10-06 07:00:00|1663|1658.5|1660.5|1654|1667|1658.5|1660.5|1654|2682
1633503610000|2021-10-06 07:00:10|1660|1653|1659|1653.5|1660|1653.5|1655.5|1652|601
1633503620000|2021-10-06 07:00:20|1660|1653|1666.5|1662|1668|1662|1660|1653|549
1633503630000|2021-10-06 07:00:30|1666|1662.5|1665.5|1660.5|1666|1663.5|1665.5|1660|655
1633503640000|2021-10-06 07:00:40|1665|1659|1663.5|1657|1665|1659|1663.5|1657|9
1633503650000|2021-10-06 07:00:50||1657.5||1659||1659||1657.5|0
1633503660000|2021-10-06 07:01:00||1659.5||1660||1660.5||1659|0
1633503670000|2021-10-06 07:01:10|1662|1657.5|1661.5|1657.5|1662|1657.5|1661.5|1657.5|443
1633503700000|2021-10-06 07:01:40|1661||1661||1661||1661||119
1633503720000|2021-10-06 07:02:00|||||||||8
1633503760000|2021-10-06 07:02:40|||||||||725
1633503790000|2021-10-06 07:03:10|1660.5|1658|1659|1652|1660.5|1658|1659|1652|736
1633503800000|2021-10-06 07:03:20||1652.5||1654||1654||1652.5|5
1633503810000|2021-10-06 07:03:30||1654.5||1654.5||1654.5||1654.5|0
1633503820000|2021-10-06 07:03:40|1659.5|1655|1659.5|1655.5|1659.5|1655.5|1659.5|1655|0
1633503830000|2021-10-06 07:03:50|1659||1659||1659||1659||0
1633503860000|2021-10-06 07:04:20|1658.5|1654|1658|1655.5|1658.5|1655.5|1658|1654|493
1633503890000|2021-10-06 07:04:50|1659.5|1656|1661|1657|1662.5|1659.5|1659.5|1655.5|1215
1633503900000|2021-10-06 07:05:00|1660.5|1656|1658.5|1655.5|1660.5|1656.5|1658.5|1655|0
1633503920000|2021-10-06 07:05:20|||||||||241
1633503960000|2021-10-06 07:06:00|1658|1654.5|1655|1650.5|1658|1654.5|1654.5|1650.5|1009
1633503970000|2021-10-06 07:06:10||1651||1651.5||1651.5||1651|0
1633504030000|2021-10-06 07:07:10|||||||||47
1633504040000|2021-10-06 07:07:20|1657|1652|1657|1654.5|1657.5|1654.5|1657|1652|362
1633504100000|2021-10-06 07:08:20|1656.5||1657||1657||1656.5||157
1633504110000|2021-10-06 07:08:30|1656.5||1656.5||1656.5||1656.5||0
1633504130000|2021-10-06 07:08:50|1656|1653|1655|1651.5|1656|1653|1655|1651|61
1633504140000|2021-10-06 07:09:00|1654.5|1652|1656|1654|1656|1654|1654.5|1652|0
1633504150000|2021-10-06 07:09:10||1654.5||1654.5||1654.5||1654.5|0
1633504190000|2021-10-06 07:09:50|1655.5|1653.5|1654|1651|1655.5|1653.5|1654|1651|333
1633504200000|2021-10-06 07:10:00|1654.5|1650.5|1656|1653.5|1656|1653.5|1654|1650.5|227
1633504210000|2021-10-06 07:10:10|1655|1652.5|1655|1652.5|1655|1652.5|1654.5|1651.5|36
1633504220000|2021-10-06 07:10:20|1654.5|1652|1654.5|1652|1654.5|1652|1654.5|1652|0
1633504250000|2021-10-06 07:10:50||1652.5||1652||1652.5||1652|278
1633504270000|2021-10-06 07:11:10|1654|1652.5|1654|1651.5|1654|1653|1653.5|1651.5|1531
1633504280000|2021-10-06 07:11:20|1655|1652|1655|1653|1655|1653|1654.5|1652|477
1633504290000|2021-10-06 07:11:30|1656|1653.5|1657|1655|1657|1655|1656|1653.5|375
1633504310000|2021-10-06 07:11:50|1657.5|1655.5|1658|1655.5|1658|1655.5|1657.5|1655.5|170
1633504320000|2021-10-06 07:12:00|1657.5|1655|1657|1655|1657.5|1655.5|1657|1654|448
1633504330000|2021-10-06 07:12:10|1657.5|1655.5|1658|1655.5|1658|1655.5|1657.5|1655.5|83
1633504340000|2021-10-06 07:12:20|1657|1654.5|1656.5|1654|1657|1655.5|1656.5|1654|308
1633504350000|2021-10-06 07:12:30||1654.5||1654.5||1654.5||1654.5|0
1633504360000|2021-10-06 07:12:40|1655.5|1653.5|1655|1653.5|1655.5|1653.5|1655|1652.5|755
1633504370000|2021-10-06 07:12:50|||||||||1000
1633504380000|2021-10-06 07:13:00|1654.5|1652.5|1654.5|1653|1654.5|1653.5|1654.5|1652.5|272
1633504390000|2021-10-06 07:13:10|1655|1652.5|1654.5|1651.5|1656|1652.5|1654.5|1651.5|420
1633504420000|2021-10-06 07:13:40|1654|1651|1653.5|1651|1654|1651.5|1653.5|1651|100
1633504430000|2021-10-06 07:13:50|1653|1650.5|1653|1651|1653|1651|1653|1650.5|0
1633504440000|2021-10-06 07:14:00|1652.5|1650.5|1652.5|1651|1652.5|1651|1652.5|1650.5|1
1633504450000|2021-10-06 07:14:10|||||||||10
1633504460000|2021-10-06 07:14:20|1654|1651.5|1655|1652.5|1655.5|1654|1653.5|1651.5|551
1633504470000|2021-10-06 07:14:30|1655.5||1655.5||1655.5||1655.5||95
1633504480000|2021-10-06 07:14:40|1655|1653|1655.5|1653.5|1655.5|1653.5|1655|1653|249
1633504490000|2021-10-06 07:14:50|1655|1652.5|1653|1650.5|1655|1653.5|1653|1650.5|1153
1633504500000|2021-10-06 07:15:00|1652.5|1651|1652.5|1651|1653|1651|1652|1651|431
1633504520000|2021-10-06 07:15:20|1654|1652|1654|1652.5|1654|1652.5|1653.5|1652|96
1633504530000|2021-10-06 07:15:30|1654.5|1653|1655|1653.5|1655|1653.5|1654.5|1653|326
1633504540000|2021-10-06 07:15:40|1655.5|1654|1656|1655|1657|1655|1655.5|1654|1105
1633504550000|2021-10-06 07:15:50|1657|1655.5|1658.5|1656.5|1658.5|1656.5|1657|1655.5|952
1633504560000|2021-10-06 07:16:00|1658|1656|1657.5|1656|1658.5|1657|1656.5|1655|1843
1633504570000|2021-10-06 07:16:10||1656.5||1656.5||1656.5||1656.5|0
1633504580000|2021-10-06 07:16:20|||||||||81
1633504620000|2021-10-06 07:17:00||1655||1655||1655||1655|720
1633504630000|2021-10-06 07:17:10||1655.5||1655.5||1655.5||1655.5|0
1633504640000|2021-10-06 07:17:20|1657||1657||1657||1657||0
1633504650000|2021-10-06 07:17:30|1656.5|1655|1656.5|1655|1656.5|1655|1656.5|1655|193
1633504660000|2021-10-06 07:17:40|||||||||130
1633504690000|2021-10-06 07:18:10|1657|1655.5|1657.5|1655.5|1657.5|1655.5|1657|1655.5|69
1633504740000|2021-10-06 07:19:00|1657|1655|1656.5|1654|1657|1655|1656|1654|713
1633504750000|2021-10-06 07:19:10||1654.5||1655||1655||1654.5|125
1633504770000|2021-10-06 07:19:30|1656|1654|1655|1653.5|1656|1654|1655|1653|136
1633504780000|2021-10-06 07:19:40|1656|1654.5|1656.5|1655|1657.5|1655.5|1656|1654.5|384
1633504800000|2021-10-06 07:20:00|1657.5||1657.5||1658.5||1656.5||134
1633504810000|2021-10-06 07:20:10|1658|1655.5|1658|1656|1658.5|1656|1658|1655.5|0
1633504840000|2021-10-06 07:20:40|1657.5|1655|1657|1655|1657.5|1655|1657|1655|143
1633504860000|2021-10-06 07:21:00|1656.5|1654.5|1655|1653.5|1657|1655|1655|1653.5|768
1633504900000|2021-10-06 07:21:40|1655.5|1654|1658.5|1656.5|1659.5|1658.5|1655|1653.5|10561
1633504910000|2021-10-06 07:21:50|1658|1656|1658.5|1656.5|1658.5|1656.5|1658|1656|0
1633504920000|2021-10-06 07:22:00|1658|1656|1657.5|1656|1658|1656.5|1657.5|1656|514
1633504930000|2021-10-06 07:22:10||1656.5||1656.5||1656.5||1656.5|0
1633504940000|2021-10-06 07:22:20|1659|1657|1658.5|1656.5|1659|1657|1658.5|1656.5|676
1633504970000|2021-10-06 07:22:50|||||||||56
1633504980000|2021-10-06 07:23:00|1658|1656|1658|1656.5|1658.5|1656.5|1657.5|1656|307
1633504990000|2021-10-06 07:23:10||1657||1657||1657||1657|0
1633505000000|2021-10-06 07:23:20|1657.5|1656.5|1656.5|1656|1657.5|1657|1656.5|1656|786
1633505010000|2021-10-06 07:23:30|1656|1655|1656.5|1654.5|1657|1656|1656|1654|653
1633505020000|2021-10-06 07:23:40||1655||1655||1655||1655|0
1633505040000|2021-10-06 07:24:00|1655|1654.5|1654.5|1652.5|1656.5|1655|1654.5|1652.5|3719
1633505060000|2021-10-06 07:24:20|1655|1653.5|1657|1655.5|1657.5|1656.5|1655|1652.5|1981
1633505070000|2021-10-06 07:24:30|1657.5|1656|1658.5|1656.5|1659.5|1657.5|1657.5|1655.5|6497
1633505080000|2021-10-06 07:24:40|1659|1657|1658.5|1656.5|1659|1657|1658.5|1656.5|125
1633505100000|2021-10-06 07:25:00|1659|1657|1661.5|1659.5|1661.5|1659.5|1659|1656.5|595
1633505110000|2021-10-06 07:25:10||1660||1660.5||1660.5||1660|0
1633505120000|2021-10-06 07:25:20||1660||1660||1660.5||1660|627
1633505130000|2021-10-06 07:25:30|1661|1659|1661|1660|1661|1660|1661|1659|608
1633505140000|2021-10-06 07:25:40||1659.5||1660||1660||1659.5|116
1633505160000|2021-10-06 07:26:00|1660.5|1659|1660.5|1659|1660.5|1659.5|1660.5|1659|333
1633505170000|2021-10-06 07:26:10|1660|1658.5|1660|1658.5|1660.5|1659|1659.5|1657|299
1633505190000|2021-10-06 07:26:30||1659||1659||1659||1659|0
1633505200000|2021-10-06 07:26:40|||||||||151
1633505220000|2021-10-06 07:27:00|1660.5|1659.5|1662|1660.5|1663|1660.5|1660.5|1659.5|587
1633505230000|2021-10-06 07:27:10|1663|1661|1663.5|1661.5|1663.5|1661.5|1663|1661|101
1633505250000|2021-10-06 07:27:30|1664||1664||1664.5||1664||0
1633505260000|2021-10-06 07:27:40|||||||||101
1633505270000|2021-10-06 07:27:50|1663.5||1663||1663.5||1663||0
1633505280000|2021-10-06 07:28:00|1663.5||1663.5||1663.5||1663.5||0
1633505290000|2021-10-06 07:28:10|1663|1662.5|1662.5|1661.5|1663|1662.5|1662.5|1661.5|48
1633505340000|2021-10-06 07:29:00|1662|1662|1662|1661|1662|1662|1662|1661|229
1633505350000|2021-10-06 07:29:10|1661.5|1660.5|1661.5|1660.5|1661.5|1661|1661.5|1660.5|160
1633505360000|2021-10-06 07:29:20||1660||1660||1660||1660|205
1633505370000|2021-10-06 07:29:30|1661|1659|1659.5|1658|1661|1659|1659.5|1658|246
1633505400000|2021-10-06 07:30:00|||||||||9
1633505410000|2021-10-06 07:30:10|||||||||2
1633505440000|2021-10-06 07:30:40|1659||1659||1659||1659||130
1633505450000|2021-10-06 07:30:50|1658.5|1657.5|1657|1655|1659|1657.5|1657|1654.5|941
1633505470000|2021-10-06 07:31:10|1656.5||1656.5||1656.5||1656.5||1
1633505480000|2021-10-06 07:31:20|1656||1656||1656||1656||480
1633505490000|2021-10-06 07:31:30|1655.5|1654|1654|1652.5|1656|1654|1654|1652.5|858
1633505500000|2021-10-06 07:31:40|1654.5|1652|1654|1652.5|1654.5|1653.5|1654|1652|183
1633505510000|2021-10-06 07:31:50||1652||1652||1652||1651.5|0
1633505550000|2021-10-06 07:32:30||1652.5||1652||1652.5||1652|37
1633505580000|2021-10-06 07:33:00||1651.5||1651.5||1651.5||1651.5|44
1633505610000|2021-10-06 07:33:30|||||||||44
1633505620000|2021-10-06 07:33:40||1652||1652||1652||1652|0
1633505630000|2021-10-06 07:33:50||1651.5||1651.5||1651.5||1651.5|0
1633505640000|2021-10-06 07:34:00|1653.5|1651|1652.5|1651.5|1653.5|1651.5|1652.5|1651|124
1633505650000|2021-10-06 07:34:10|1653|1652|1653|1651.5|1654|1653|1653|1651|2984
1633505710000|2021-10-06 07:35:10|1652|1651|1650|1648.5|1652.5|1651.5|1649.5|1647.5|11613
1633505720000|2021-10-06 07:35:20|1651||1650.5||1651||1650.5||0
1633505730000|2021-10-06 07:35:30|||||||||369
1633505740000|2021-10-06 07:35:40|1651|1649|1652|1650|1652.5|1651|1651|1649|955
1633505750000|2021-10-06 07:35:50|1652.5|1650.5|1652.5|1650.5|1652.5|1650.5|1652|1650.5|0
1633505760000|2021-10-06 07:36:00|1653|1651|1653|1651.5|1653|1651.5|1653|1651|367
1633505840000|2021-10-06 07:37:20|||||||||59
1633505850000|2021-10-06 07:37:30|1652.5|1652|1653.5|1652.5|1653.5|1653|1652.5|1652|1919
1633505880000|2021-10-06 07:38:00|1654|1653|1655.5|1654|1656|1654|1654|1653|713
1633505910000|2021-10-06 07:38:30|1656|1654.5|1656|1655|1656|1655|1656|1654.5|0
1633505920000|2021-10-06 07:38:40|1655.5|1654.5|1655.5|1654.5|1655.5|1655|1655|1654.5|1723
1633505930000|2021-10-06 07:38:50|1655|1653.5|1654.5|1653.5|1655.5|1653.5|1654.5|1653.5|476
1633505940000|2021-10-06 07:39:00|1655|1654|1656|1655|1656|1655|1655|1654|784
1633505950000|2021-10-06 07:39:10|1655.5|1654|1655.5|1655|1655.5|1655|1655.5|1653.5|463
1633505970000|2021-10-06 07:39:30|1655|1654.5|1655.5|1654|1655.5|1654.5|1654.5|1653.5|242
1633505980000|2021-10-06 07:39:40|1655|1653.5|1655|1653.5|1655|1653.5|1655|1653.5|0
1633506030000|2021-10-06 07:40:30|1654.5|1653|1653.5|1652|1654.5|1653|1653.5|1652|393
1633506040000|2021-10-06 07:40:40||1652.5||1652.5||1652.5||1652.5|0
1633506050000|2021-10-06 07:40:50||1652||1652||1652||1652|111
1633506060000|2021-10-06 07:41:00|1653|1651.5|1653.5|1652|1653.5|1652|1653|1651.5|250
1633506110000|2021-10-06 07:41:50|1654|1652.5|1654.5|1652.5|1655|1653|1654|1652|218
1633506120000|2021-10-06 07:42:00||1653||1653||1653||1653|0
1633506130000|2021-10-06 07:42:10|1654|1653.5|1654.5|1653|1654.5|1654|1654|1653|328
1633506140000|2021-10-06 07:42:20|1654||1654||1654||1654||0
1633506170000|2021-10-06 07:42:50|1654.5||1654.5||1654.5||1654.5||0
1633506180000|2021-10-06 07:43:00|1654|1652.5|1654|1652|1654|1652.5|1654|1652|84
1633506210000|2021-10-06 07:43:30||1652.5||1652.5||1652.5||1652.5|0
1633506240000|2021-10-06 07:44:00|1655|1653.5|1655.5|1653.5|1656|1654.5|1655|1652.5|742
1633506260000|2021-10-06 07:44:20|||||||||125
1633506270000|2021-10-06 07:44:30|1656||1655.5||1656||1655.5||0
1633506280000|2021-10-06 07:44:40|1655||1655.5||1655.5||1655||0
1633506300000|2021-10-06 07:45:00|1655|1653|1654|1652.5|1655|1653.5|1654|1652|1109
1633506310000|2021-10-06 07:45:10|1654.5|1653|1655|1653.5|1655.5|1654|1654.5|1653|25
1633506320000|2021-10-06 07:45:20||1653||1653||1653||1653|0
1633506330000|2021-10-06 07:45:30|1654.5|1652|1654|1652.5|1654.5|1653|1653.5|1652|173
1633506360000|2021-10-06 07:46:00|1653.5|1652|1653|1652|1654|1652|1653|1652|0
1633506370000|2021-10-06 07:46:10|1652.5|1651.5|1653|1652|1653|1652|1652.5|1651.5|480
1633506400000|2021-10-06 07:46:40|1652.5|1651.5|1652|1650.5|1652.5|1652|1652|1650.5|738
1633506410000|2021-10-06 07:46:50|1651.5||1651.5||1651.5||1651.5||0
1633506450000|2021-10-06 07:47:30|1651|1650|1650|1648.5|1651|1650|1650|1648.5|393
1633506460000|2021-10-06 07:47:40||1649||1648.5||1649||1648.5|0
1633506470000|2021-10-06 07:47:50|1649.5|1648|1649|1648|1649.5|1648|1649|1648|100
1633506480000|2021-10-06 07:48:00|1649.5|1648.5|1650|1648.5|1650|1648.5|1649.5|1648.5|175
1633506490000|2021-10-06 07:48:10|1649.5|1648|1650.5|1650|1650.5|1650|1649|1647.5|1889
1633506500000|2021-10-06 07:48:20|1650|1649.5|1650|1648.5|1650|1649.5|1649.5|1648|560
1633506510000|2021-10-06 07:48:30|1649.5|1648|1649.5|1648|1649.5|1648|1649.5|1648|0
1633506520000|2021-10-06 07:48:40|1650|1648.5|1650|1648.5|1650|1648.5|1650|1648.5|0
1633506530000|2021-10-06 07:48:50|1650.5|1649|1651.5|1649.5|1651.5|1649.5|1650.5|1649|79
1633506540000|2021-10-06 07:49:00|1651||1651||1651||1651||0
1633506550000|2021-10-06 07:49:10|1651.5|1650|1651.5|1650|1651.5|1650|1651.5|1650|0
1633506560000|2021-10-06 07:49:20|1652||1651.5||1652||1651.5||0
1633506570000|2021-10-06 07:49:30|1651|1649.5|1651|1649.5|1651|1649.5|1651|1649.5|0
1633506600000|2021-10-06 07:50:00|1651.5|1650|1652.5|1651|1652.5|1651.5|1651.5|1649.5|3438
1633506610000|2021-10-06 07:50:10|1653|1651.5|1654.5|1654|1654.5|1654|1653|1651.5|1022
1633506620000|2021-10-06 07:50:20|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655|1654.5|64
1633506630000|2021-10-06 07:50:30|1655|1654|1655|1654|1655.5|1654|1654|1653|1683
1633506650000|2021-10-06 07:50:50|1655.5|1654.5|1658|1656|1658.5|1657|1655.5|1654|1562
1633506660000|2021-10-06 07:51:00|1658.5|1656.5|1658.5|1656.5|1658.5|1656.5|1658.5|1656.5|151
1633506670000|2021-10-06 07:51:10|1658||1658||1658||1658||0
1633506680000|2021-10-06 07:51:20|1657.5||1657.5||1657.5||1657.5||0
1633506690000|2021-10-06 07:51:30|1656.5|1656|1656|1655|1657|1656.5|1656|1655|1152
1633506710000|2021-10-06 07:51:50|||||||||16
1633506720000|2021-10-06 07:52:00|1655.5|1654.5|1654.5|1653.5|1655.5|1655|1654.5|1653|730
1633506730000|2021-10-06 07:52:10|1655|1654|1657.5|1656|1657.5|1656|1655|1654|606
1633506740000|2021-10-06 07:52:20|1658||1658||1658||1658||0
1633506750000|2021-10-06 07:52:30|1657.5||1657.5||1657.5||1657.5||0
1633506770000|2021-10-06 07:52:50|1657||1657||1657||1657||45
1633506780000|2021-10-06 07:53:00|1657.5||1657.5||1657.5||1657.5||0
1633506800000|2021-10-06 07:53:20||1656.5||1656.5||1656.5||1656.5|0
1633506880000|2021-10-06 07:54:40|1658|1657|1660.5|1659|1660.5|1659|1658|1657|1113
1633506900000|2021-10-06 07:55:00|1660|1659.5|1660|1659|1660.5|1659.5|1659.5|1659|1119
1633506910000|2021-10-06 07:55:10|1659|1658.5|1659.5|1658.5|1659.5|1659|1659|1658.5|428
1633506920000|2021-10-06 07:55:20|1659|1658|1657.5|1656|1659|1658|1657.5|1656|767
1633506930000|2021-10-06 07:55:30|1657||1657||1657.5||1657||0
1633506960000|2021-10-06 07:56:00|1656.5|1655.5|1656.5|1655|1656.5|1655.5|1656|1655|511
1633506970000|2021-10-06 07:56:10|1657|1655.5|1659|1657.5|1659|1657.5|1656.5|1655.5|436
1633506980000|2021-10-06 07:56:20|1658.5|1657|1657.5|1656.5|1658.5|1657|1657|1656|506
1633507000000|2021-10-06 07:56:40|1657|1656|1656.5|1655|1657|1656|1655.5|1654.5|1126
1633507020000|2021-10-06 07:57:00|1657|1655.5|1656.5|1655|1657.5|1656|1656.5|1655|15695
1633507030000|2021-10-06 07:57:10|1657|1655.5|1657|1655.5|1657|1656|1656.5|1655.5|133
1633507040000|2021-10-06 07:57:20|||||||||299
1633507060000|2021-10-06 07:57:40||1656||1656||1656||1656|0
1633507070000|2021-10-06 07:57:50|1657.5|1656.5|1658|1656.5|1658|1657|1657.5|1656.5|383
1633507080000|2021-10-06 07:58:00|1658.5|1657|1659|1657.5|1659|1657.5|1658.5|1657|14
1633507110000|2021-10-06 07:58:30|1658.5|1657|1658|1656.5|1658.5|1657|1657|1656|439
1633507120000|2021-10-06 07:58:40|1657.5|1656|1657|1656|1657.5|1656|1657|1656|105
1633507130000|2021-10-06 07:58:50|1657.5||1657.5||1657.5||1657.5||0
1633507150000|2021-10-06 07:59:10||1656.5||1656.5||1656.5||1656.5|0
1633507180000|2021-10-06 07:59:40|1657|1656|1658.5|1657|1658.5|1657.5|1657|1656|582
1633507190000|2021-10-06 07:59:50|1658|1656.5|1658|1656.5|1658|1656.5|1657.5|1656.5|181
1633507200000|2021-10-06 08:00:00|1657.5||1658||1658||1657.5||0
1633507210000|2021-10-06 08:00:10|1657.5|1657|1657.5|1656.5|1658|1657|1657.5|1656.5|125
1633507220000|2021-10-06 08:00:20|1658.5|1657|1658.5|1657|1658.5|1657.5|1658.5|1656.5|70
1633507260000|2021-10-06 08:01:00||1657.5||1657.5||1657.5||1657.5|0
1633507270000|2021-10-06 08:01:10|1658|1657|1658.5|1657|1658.5|1657.5|1658|1657|371
1633507280000|2021-10-06 08:01:20|1658|1656.5|1658|1656|1658|1656.5|1658|1656|0
1633507290000|2021-10-06 08:01:30||1656.5||1656||1656.5||1656|0
1633507300000|2021-10-06 08:01:40||1656.5||1656.5||1656.5||1656.5|0
1633507310000|2021-10-06 08:01:50|1659|1657|1661|1659.5|1661|1660|1658.5|1657|1529
1633507320000|2021-10-06 08:02:00|1661.5||1661||1661.5||1661||0
1633507330000|2021-10-06 08:02:10|1660.5||1660.5||1660.5||1660.5||58
1633507340000|2021-10-06 08:02:20|||||||||110
1633507350000|2021-10-06 08:02:30|1661|1660|1662|1661|1663|1662|1661|1660|5109
1633507360000|2021-10-06 08:02:40|1661|1660.5|1660.5|1660|1661.5|1661|1660.5|1659.5|1415
1633507370000|2021-10-06 08:02:50|1661|1660.5|1662|1660.5|1662|1660.5|1661|1660.5|786
1633507400000|2021-10-06 08:03:20||1661||1661||1661||1661|42
1633507430000|2021-10-06 08:03:50|1661.5|1660.5|1661|1660|1661.5|1660.5|1661|1660|828
1633507440000|2021-10-06 08:04:00|1661.5||1661.5||1661.5||1661.5||80
1633507460000|2021-10-06 08:04:20|1661||1661||1661||1661||0
1633507470000|2021-10-06 08:04:30|1661.5||1661||1661.5||1661||0
1633507510000|2021-10-06 08:05:10|1661.5|1660.5|1662.5|1661.5|1663.5|1662.5|1661.5|1660.5|523
1633507520000|2021-10-06 08:05:20|1663|1662|1663|1662|1663|1662|1663|1662|4
1633507540000|2021-10-06 08:05:40|1662.5|1661.5|1662.5|1661.5|1663|1661.5|1662|1660.5|291
1633507560000|2021-10-06 08:06:00|1663|1662|1663|1661.5|1663.5|1662.5|1663|1661.5|495
1633507570000|2021-10-06 08:06:10||1662||1662||1662||1662|0
1633507580000|2021-10-06 08:06:20|||||||||47
1633507600000|2021-10-06 08:06:40|||||||||3
1633507610000|2021-10-06 08:06:50|||||||||100
1633507620000|2021-10-06 08:07:00|1662.5||1663||1663||1662.5||186
1633507630000|2021-10-06 08:07:10|1662.5||1662.5||1662.5||1662.5||81
1633507640000|2021-10-06 08:07:20|1662|1661.5|1662|1660.5|1662.5|1662|1661.5|1660.5|511
1633507670000|2021-10-06 08:07:50|1661.5||1661.5||1661.5||1661.5||5
1633507760000|2021-10-06 08:09:20|||||||||123
1633507770000|2021-10-06 08:09:30|1661|1660|1659.5|1658.5|1661|1660|1659|1657.5|1932
1633507780000|2021-10-06 08:09:40|1660|1659|1662.5|1661|1662.5|1661|1660|1659|648
1633507790000|2021-10-06 08:09:50|1662|1660.5|1660.5|1659|1662|1660.5|1660.5|1659|295
1633507800000|2021-10-06 08:10:00|1660|1658.5|1660|1658.5|1660|1658.5|1660|1658.5|0
1633507810000|2021-10-06 08:10:10|1660.5|1659|1661.5|1660|1661.5|1660|1660.5|1659|315
1633507820000|2021-10-06 08:10:20|1661|1659.5|1661.5|1660|1661.5|1660|1661|1659.5|0
1633507830000|2021-10-06 08:10:30||1660.5||1660||1660.5||1660|0
1633507850000|2021-10-06 08:10:50|1662||1662||1662||1662||0
1633507880000|2021-10-06 08:11:20|1662.5|1660.5|1662.5|1660.5|1662.5|1660.5|1662.5|1660.5|0
1633507900000|2021-10-06 08:11:40|1662||1662||1662||1662||0
1633507910000|2021-10-06 08:11:50|1662.5||1662.5||1662.5||1662.5||2
1633507940000|2021-10-06 08:12:20|1663|1661|1663|1661.5|1663.5|1661.5|1663|1661|664
1633507950000|2021-10-06 08:12:30|1663.5|1662|1665.5|1663.5|1665.5|1663.5|1663.5|1662|428
1633507960000|2021-10-06 08:12:40|1666|1664|1667|1665|1667|1666|1666|1664|1479
1633507980000|2021-10-06 08:13:00|1666.5|1665.5|1666.5|1665|1666.5|1665.5|1666.5|1665|673
1633508000000|2021-10-06 08:13:20|1666|1665.5|1665|1663|1666|1665.5|1664.5|1663|796
1633508080000|2021-10-06 08:14:40|1664.5||1664.5||1664.5||1664.5||0
1633508100000|2021-10-06 08:15:00|1665|1663.5|1664.5|1663|1665.5|1664|1664.5|1663|714
1633508140000|2021-10-06 08:15:40|||||||||98
1633508160000|2021-10-06 08:16:00|1664|1662|1663.5|1662|1664|1662|1663.5|1662|164
1633508240000|2021-10-06 08:17:20|1663|1661.5|1663|1661.5|1663|1662|1662.5|1661.5|475
1633508250000|2021-10-06 08:17:30|1664|1662|1664|1662.5|1664|1663|1663.5|1662|428
1633508260000|2021-10-06 08:17:40|1663.5|1662|1663.5|1662|1663.5|1662.5|1663|1662|255
1633508280000|2021-10-06 08:18:00|1663||1663||1663||1663||0
1633508290000|2021-10-06 08:18:10|1663.5||1663.5||1663.5||1663.5||83
1633508300000|2021-10-06 08:18:20|1663|1661.5|1662|1660.5|1663|1661.5|1661.5|1660|439
1633508310000|2021-10-06 08:18:30|||||||||46
1633508340000|2021-10-06 08:19:00|1661.5|1660|1661|1660.5|1661.5|1660.5|1661|1660|319
1633508360000|2021-10-06 08:19:20|1661.5|1661|1662|1660.5|1662|1661|1661|1660.5|607
1633508370000|2021-10-06 08:19:30|1661.5|1660|1659.5|1657.5|1661.5|1660|1659.5|1657.5|1101
1633508390000|2021-10-06 08:19:50|1659|1658|1659.5|1658.5|1659.5|1658.5|1658.5|1658|417
1633508400000|2021-10-06 08:20:00|1660|1659|1660|1658.5|1660|1659|1659.5|1658.5|569
1633508420000|2021-10-06 08:20:20||1659||1658.5||1659||1658.5|0
1633508430000|2021-10-06 08:20:30||1659||1659||1659||1659|120
1633508450000|2021-10-06 08:20:50|1660.5|1659.5|1661|1659.5|1661|1660|1660.5|1659.5|174
1633508470000|2021-10-06 08:21:10|1660.5||1660.5||1660.5||1660.5||286
1633508480000|2021-10-06 08:21:20|1660||1660||1660||1660||125
1633508490000|2021-10-06 08:21:30|1659.5|1659|1659.5|1658.5|1659.5|1659|1659|1658|505
1633508520000|2021-10-06 08:22:00|1659|1658|1659|1657.5|1659|1658|1658.5|1657|180
1633508530000|2021-10-06 08:22:10||1658||1658||1658||1658|0
1633508550000|2021-10-06 08:22:30|1659.5|1658.5|1659|1658|1659.5|1658.5|1659|1658|169
1633508560000|2021-10-06 08:22:40|||||||||61
1633508570000|2021-10-06 08:22:50|1659.5|1658.5|1659.5|1658.5|1659.5|1659|1659|1658.5|234
1633508580000|2021-10-06 08:23:00|1660|1659|1660.5|1659|1660.5|1659.5|1660|1659|358
1633508620000|2021-10-06 08:23:40|1661.5|1659.5|1662|1660|1662|1660|1661|1659.5|141
1633508640000|2021-10-06 08:24:00|1661.5||1662||1662||1661.5||0
1633508650000|2021-10-06 08:24:10|1662.5|1660.5|1662.5|1661.5|1662.5|1661.5|1662|1660.5|974
1633508660000|2021-10-06 08:24:20|1661.5|1661|1661.5|1660|1661.5|1661|1661|1660|407
1633508700000|2021-10-06 08:25:00|1661|1659|1660.5|1659.5|1661|1660|1660|1659|252
1633508740000|2021-10-06 08:25:40|1661||1661||1661||1661||0
1633508760000|2021-10-06 08:26:00||1660||1659.5||1660||1659.5|0
1633508770000|2021-10-06 08:26:10|||||||||49
1633508780000|2021-10-06 08:26:20||1660||1660||1660||1659.5|0
1633508790000|2021-10-06 08:26:30||1659.5||1659.5||1659.5||1659.5|10
1633508800000|2021-10-06 08:26:40|||||||||61
1633508830000|2021-10-06 08:27:10||1660||1660||1660||1660|0
1633508860000|2021-10-06 08:27:40|1660.5|1659.5|1659|1658|1660.5|1660|1659|1658|502
1633508870000|2021-10-06 08:27:50|1659.5|1658.5|1659.5|1658.5|1659.5|1659|1659.5|1658|408
1633508890000|2021-10-06 08:28:10|1660|1659|1661|1659.5|1661|1659.5|1660|1658.5|1000
1633508900000|2021-10-06 08:28:20|1661.5|1660|1661|1659.5|1661.5|1660|1661|1659.5|298
1633508920000|2021-10-06 08:28:40|1661.5|1660|1661.5|1660|1661.5|1660.5|1661|1659.5|0
1633508930000|2021-10-06 08:28:50|1662|1660.5|1662.5|1660.5|1662.5|1660.5|1662|1660.5|0
1633508940000|2021-10-06 08:29:00|1662||1662||1662||1662||0
1633508980000|2021-10-06 08:29:40|1662.5||1662.5||1662.5||1662.5||0
1633508990000|2021-10-06 08:29:50|1663|1661|1662.5|1661|1663|1661|1662.5|1661|0
1633509020000|2021-10-06 08:30:20|1663||1663||1663||1663||0
1633509070000|2021-10-06 08:31:10|1662.5|1660.5|1662|1660.5|1662.5|1661|1661.5|1660.5|643
1633509120000|2021-10-06 08:32:00|1661.5||1661.5||1661.5||1661.5||7
1633509160000|2021-10-06 08:32:40|||||||||10
1633509180000|2021-10-06 08:33:00|||||||||1000
1633509190000|2021-10-06 08:33:10|||||||||3
1633509210000|2021-10-06 08:33:30|||||||||380
1633509260000|2021-10-06 08:34:20|1661|1660|1661|1660|1661.5|1660|1661|1660|465
1633509310000|2021-10-06 08:35:10|1660.5|1659.5|1660|1659|1660.5|1659.5|1659.5|1659|1012
1633509330000|2021-10-06 08:35:30|1659.5|1658.5|1659.5|1658.5|1659.5|1659|1659|1658|447
1633509360000|2021-10-06 08:36:00|1660|1659|1660|1659|1661|1660.5|1660|1658.5|967
1633509390000|2021-10-06 08:36:30|1660.5|1659.5|1660.5|1659.5|1660.5|1660|1660.5|1659|1157
1633509430000|2021-10-06 08:37:10||1660||1660||1660||1659.5|572
1633509440000|2021-10-06 08:37:20|1661||1661||1661||1661||156
1633509450000|2021-10-06 08:37:30|||||||||471
1633509500000|2021-10-06 08:38:20|||||||||6
1633509520000|2021-10-06 08:38:40|1660.5|1659.5|1661|1660|1661|1660|1659.5|1659|1581
1633509530000|2021-10-06 08:38:50||1659.5||1659.5||1659.5||1659.5|0
1633509550000|2021-10-06 08:39:10|||||||||300
1633509580000|2021-10-06 08:39:40||1660||1660||1660||1660|0
1633509610000|2021-10-06 08:40:10|1661.5|1660.5|1661.5|1660.5|1662|1661.5|1661.5|1660.5|1547
1633509640000|2021-10-06 08:40:40|1661|1660|1661.5|1660.5|1661.5|1660.5|1660.5|1660|282
1633509670000|2021-10-06 08:41:10|1662|1661|1662.5|1662|1662.5|1662|1662|1661|2318
1633509700000|2021-10-06 08:41:40|1662|1661.5|1662.5|1662|1662.5|1662|1662|1661.5|166
1633509730000|2021-10-06 08:42:10|1663|1662.5|1663|1662.5|1663.5|1662.5|1663|1662.5|315
1633509770000|2021-10-06 08:42:50|1662.5|1662|1662|1661.5|1663|1662|1662|1661.5|1045
1633509790000|2021-10-06 08:43:10|1662.5||1662||1662.5||1662||259
1633509810000|2021-10-06 08:43:30|||||||||128
1633509820000|2021-10-06 08:43:40|1661.5|1661|1661.5|1660.5|1661.5|1661|1661.5|1660.5|136
1633509870000|2021-10-06 08:44:30|1661|1660|1661|1660|1661|1660.5|1661|1660|409
1633509890000|2021-10-06 08:44:50|1660.5|1659.5|1660.5|1659.5|1660.5|1660|1660|1659.5|606
1633509910000|2021-10-06 08:45:10|1660|1659|1659.5|1658.5|1660|1659|1659.5|1658.5|104
1633509920000|2021-10-06 08:45:20||1658||1658.5||1658.5||1658|0
1633509940000|2021-10-06 08:45:40|1659|1659|1659.5|1658.5|1659.5|1659|1659|1658|405
1633509950000|2021-10-06 08:45:50|||||||||1
1633509970000|2021-10-06 08:46:10|1660|1659|1661|1659.5|1661|1659.5|1660|1658.5|1491
1633509980000|2021-10-06 08:46:20|1661.5|1660|1662.5|1661|1662.5|1661|1661|1659.5|953
1633509990000|2021-10-06 08:46:30|1662|1661.5|1661.5|1661|1662|1661.5|1661.5|1660.5|452
1633510000000|2021-10-06 08:46:40|1662||1662||1662||1662||509
1633510010000|2021-10-06 08:46:50|1662.5|1661.5|1662|1661|1662.5|1661.5|1662|1661|419
1633510040000|2021-10-06 08:47:20||1661.5||1661||1661.5||1661|312
1633510050000|2021-10-06 08:47:30|1661.5|1660.5|1660.5|1659.5|1661.5|1660.5|1660.5|1659.5|977
1633510060000|2021-10-06 08:47:40|1660|1659|1659.5|1658.5|1660|1659|1659.5|1658.5|297
1633510070000|2021-10-06 08:47:50|||||||||250
1633510080000|2021-10-06 08:48:00|1660.5|1659|1660.5|1658.5|1660.5|1659.5|1659.5|1658.5|256
1633510090000|2021-10-06 08:48:10||1659||1658.5||1659||1658.5|0
1633510100000|2021-10-06 08:48:20|1660||1659.5||1660||1659.5||52
1633510110000|2021-10-06 08:48:30|1660|1659|1660|1658.5|1660|1659.5|1660|1658.5|817
1633510120000|2021-10-06 08:48:40|1659.5|1659|1660|1658.5|1660|1659|1659.5|1658.5|123
1633510140000|2021-10-06 08:49:00|1659.5|1659|1660|1659|1660|1659|1659.5|1658.5|127
1633510150000|2021-10-06 08:49:10|1659.5|1658.5|1659.5|1658.5|1659.5|1659|1659.5|1658.5|337
1633510170000|2021-10-06 08:49:30|1660|1659|1659.5|1658.5|1660|1659|1659.5|1658.5|181
1633510180000|2021-10-06 08:49:40|1659|1658|1657.5|1656|1659|1658|1657.5|1656|280
1633510190000|2021-10-06 08:49:50|1658|1656.5|1658|1657|1658.5|1657|1658|1656.5|129
1633510200000|2021-10-06 08:50:00|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|191
1633510210000|2021-10-06 08:50:10|1658|1657|1658|1656.5|1658|1657|1658|1656.5|116
1633510220000|2021-10-06 08:50:20|1657.5||1658||1658||1657.5||0
1633510240000|2021-10-06 08:50:40|1657.5|1657|1658.5|1657.5|1658.5|1658|1657.5|1657|453
1633510270000|2021-10-06 08:51:10|1659|1658|1659.5|1658.5|1659.5|1658.5|1659|1657.5|239
1633510280000|2021-10-06 08:51:20|1660|1659.5|1660.5|1659.5|1661|1660|1659.5|1658.5|830
1633510290000|2021-10-06 08:51:30|1661||1661||1661||1661||0
1633510300000|2021-10-06 08:51:40|1660.5|1660|1661.5|1660|1661.5|1660|1660.5|1660|1490
1633510320000|2021-10-06 08:52:00|||||||||47
1633510330000|2021-10-06 08:52:10||1660.5||1660.5||1660.5||1660|0
1633510340000|2021-10-06 08:52:20|1661|1660|1660.5|1659.5|1661|1660.5|1660|1659.5|1037
1633510360000|2021-10-06 08:52:40|||||||||263
1633510380000|2021-10-06 08:53:00|1661|1660|1661.5|1660.5|1661.5|1660.5|1661|1659.5|569
1633510390000|2021-10-06 08:53:10|1662|1661|1662|1661|1662|1661.5|1662|1661|375
1633510400000|2021-10-06 08:53:20|1661.5|1660.5|1661.5|1660.5|1662|1661|1661.5|1660.5|416
1633510410000|2021-10-06 08:53:30|||||||||598
1633510420000|2021-10-06 08:53:40|1662|1661|1663|1661|1663.5|1662|1662|1661|251
1633510440000|2021-10-06 08:54:00|1662.5||1663||1663||1662.5||0
1633510460000|2021-10-06 08:54:20||1661.5||1661.5||1661.5||1661.5|0
1633510470000|2021-10-06 08:54:30|1663.5|1662|1663|1662|1663.5|1662|1663|1662|0
1633510480000|2021-10-06 08:54:40|1663.5||1663||1663.5||1663||0
1633510500000|2021-10-06 08:55:00|1663.5|1662.5|1663.5|1662|1663.5|1662.5|1663|1662|529
1633510510000|2021-10-06 08:55:10|1663|1661.5|1663.5|1662|1663.5|1662|1662|1661.5|355
1633510530000|2021-10-06 08:55:30|1663||1663||1663||1663||0
1633510560000|2021-10-06 08:56:00|||||||||190
1633510680000|2021-10-06 08:58:00|1663.5|1662.5|1665|1663.5|1665|1663.5|1663.5|1662|624
1633510690000|2021-10-06 08:58:10|1665.5|1664|1667|1666|1667|1666|1665.5|1663.5|3100
1633510700000|2021-10-06 08:58:20|1667.5|1666.5|1668.5|1667|1668.5|1667.5|1667.5|1666.5|650
1633510710000|2021-10-06 08:58:30|1668|1667.5|1665.5|1664|1668|1667.5|1665.5|1664|1306
1633510720000|2021-10-06 08:58:40|1666|1664.5|1666.5|1665.5|1666.5|1665.5|1666|1664.5|209
1633510730000|2021-10-06 08:58:50|1666|1665|1666|1665|1666.5|1665.5|1666|1665|659
1633510740000|2021-10-06 08:59:00|||||||||31
1633510750000|2021-10-06 08:59:10|1666.5|1665.5|1667|1665.5|1667|1665.5|1666.5|1665.5|147
1633510770000|2021-10-06 08:59:30|1666.5||1666.5||1666.5||1666.5||136
1633510810000|2021-10-06 09:00:10|1666|1665|1666|1665|1666.5|1665.5|1666|1665|282
1633510820000|2021-10-06 09:00:20|||||||||43
1633510830000|2021-10-06 09:00:30|1665.5|1664.5|1665.5|1664.5|1666|1665|1665|1664|848
1633510840000|2021-10-06 09:00:40|1666|1665|1667|1665.5|1667|1665.5|1666|1665|561
1633510870000|2021-10-06 09:01:10|||||||||5
1633510890000|2021-10-06 09:01:30|1666.5|1665|1666|1664.5|1666.5|1665.5|1666|1664.5|557
1633510940000|2021-10-06 09:02:20|1666.5|1665|1667|1666|1667|1666|1666.5|1665|788
1633510950000|2021-10-06 09:02:30|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|271
1633510970000|2021-10-06 09:02:50|1666|1665|1665.5|1665|1666|1665|1665.5|1664.5|783
1633510980000|2021-10-06 09:03:00|1665|1664.5|1665|1664|1665|1665|1665|1664|336
1633510990000|2021-10-06 09:03:10|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|0
1633511040000|2021-10-06 09:04:00||1665||1664.5||1665||1664.5|167
1633511080000|2021-10-06 09:04:40|1666|1665|1667|1665.5|1667.5|1666.5|1666|1665|1075
1633511090000|2021-10-06 09:04:50||1666||1665.5||1666||1665.5|0
1633511100000|2021-10-06 09:05:00|1666.5|1665|1665.5|1664.5|1666.5|1665.5|1665.5|1664.5|510
1633511110000|2021-10-06 09:05:10|1665|1664|1665|1664|1665|1664|1665|1664|655
1633511130000|2021-10-06 09:05:30|1664.5|1663.5|1663|1661.5|1664.5|1663.5|1663|1661.5|440
1633511140000|2021-10-06 09:05:40|1663.5|1662|1664|1663|1664|1663|1663.5|1662|457
1633511150000|2021-10-06 09:05:50|1664.5|1663.5|1665|1664|1665|1664|1664.5|1663.5|451
1633511160000|2021-10-06 09:06:00|1665.5|1664.5|1666|1665|1666.5|1665|1665.5|1664.5|253
1633511170000|2021-10-06 09:06:10|1666.5||1666.5||1666.5||1666.5||1
1633511220000|2021-10-06 09:07:00||1665.5||1665.5||1665.5||1665.5|0
1633511260000|2021-10-06 09:07:40|1667|1666|1667.5|1666|1667.5|1666|1667|1665.5|42
1633511270000|2021-10-06 09:07:50|1667||1667||1667||1667||0
1633511280000|2021-10-06 09:08:00|1666.5|1665.5|1668.5|1667|1668.5|1667|1666.5|1665.5|379
1633511290000|2021-10-06 09:08:10|1668|1666.5|1666.5|1665.5|1668|1666.5|1666.5|1665.5|823
1633511410000|2021-10-06 09:10:10|1666||1666||1666.5||1666||478
1633511420000|2021-10-06 09:10:20|1665.5|1665|1666|1665|1666|1665.5|1665.5|1665|636
1633511430000|2021-10-06 09:10:30|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|238
1633511490000|2021-10-06 09:11:30|1667|1666|1667|1666|1667.5|1666.5|1667|1666|664
1633511500000|2021-10-06 09:11:40|1666.5|1665.5|1665.5|1664|1666.5|1665.5|1665.5|1664|1559
1633511530000|2021-10-06 09:12:10||1664.5||1664.5||1664.5||1664|0
1633511570000|2021-10-06 09:12:50|||||||||121
1633511600000|2021-10-06 09:13:20|||||||||6
1633511610000|2021-10-06 09:13:30|1665|1664|1665.5|1664.5|1665.5|1664.5|1665|1664|1152
1633511620000|2021-10-06 09:13:40||1664||1664||1664||1664|0
1633511640000|2021-10-06 09:14:00|1665|1664.5|1665|1664|1665|1664.5|1665|1664|1700
1633511650000|2021-10-06 09:14:10|1664.5|1663.5|1663|1661.5|1665|1663.5|1662.5|1661.5|1921
1633511660000|2021-10-06 09:14:20||1662||1662||1662||1661.5|0
1633511690000|2021-10-06 09:14:50|1663.5|1662.5|1663.5|1662.5|1664.5|1663.5|1663.5|1662|1032
1633511720000|2021-10-06 09:15:20|1664|1663|1665.5|1664.5|1665.5|1664.5|1664|1663|802
1633511730000|2021-10-06 09:15:30|1666||1666||1666||1666||0
1633511750000|2021-10-06 09:15:50|1665.5||1666||1666||1665.5||0
1633511760000|2021-10-06 09:16:00||1665||1665||1665||1665|0
1633511790000|2021-10-06 09:16:30|1665.5|1664.5|1665.5|1665|1666|1665|1665.5|1664.5|263
1633511800000|2021-10-06 09:16:40|||||||||61
1633511820000|2021-10-06 09:17:00|1666|1665.5|1667|1665.5|1667|1665.5|1666|1665|124
1633511830000|2021-10-06 09:17:10|1666.5|1665|1666.5|1665.5|1666.5|1665.5|1666.5|1665|0
1633511840000|2021-10-06 09:17:20|1667|1666|1667.5|1666|1667.5|1666|1667|1666|0
1633511850000|2021-10-06 09:17:30|1667|1665.5|1666|1665|1667|1666|1665.5|1665|1518
1633511860000|2021-10-06 09:17:40|1666.5|1665.5|1667|1665.5|1667.5|1666.5|1666.5|1665.5|1077
1633511890000|2021-10-06 09:18:10|1667.5|1666|1668.5|1667.5|1668.5|1667.5|1667.5|1666|818
1633511900000|2021-10-06 09:18:20|1669||1668.5||1669||1668.5||27
1633511910000|2021-10-06 09:18:30|1669|1667|1668.5|1667|1669|1667|1668|1667|180
1633511920000|2021-10-06 09:18:40||1667.5||1667||1667.5||1667|0
1633511930000|2021-10-06 09:18:50||1667.5||1667.5||1667.5||1667.5|0
1633511940000|2021-10-06 09:19:00|1668|1667|1667.5|1666.5|1668.5|1667|1667|1666|1772
1633511960000|2021-10-06 09:19:20|1668|1667|1669|1667.5|1669|1667.5|1668|1667|501
1633511980000|2021-10-06 09:19:40|1669.5|1668|1670|1668.5|1670.5|1669|1669.5|1668|463
1633512000000|2021-10-06 09:20:00|1669.5|1667.5|1669|1668.5|1669.5|1668.5|1669|1667.5|147
1633512020000|2021-10-06 09:20:20|1669.5|1669|1670|1668.5|1670|1669|1669.5|1668.5|227
1633512030000|2021-10-06 09:20:30|1669.5|1668|1669.5|1668|1670|1668.5|1669|1668|312
1633512050000|2021-10-06 09:20:50|1669|1667.5|1669|1667.5|1669|1667.5|1669|1667.5|0
1633512060000|2021-10-06 09:21:00||1668||1667.5||1668||1667.5|0
1633512070000|2021-10-06 09:21:10|1668.5|1668.5|1669.5|1668|1670|1668.5|1668.5|1667.5|359
1633512080000|2021-10-06 09:21:20|1669||1669.5||1669.5||1669||0
1633512090000|2021-10-06 09:21:30|1669||1669||1669||1669||0
1633512110000|2021-10-06 09:21:50|1668.5|1667.5|1668|1667.5|1668.5|1668|1668|1666.5|841
1633512120000|2021-10-06 09:22:00||1667||1667.5||1667.5||1667|11
1633512130000|2021-10-06 09:22:10|1667.5|1667|1667|1665.5|1667.5|1667|1667|1665.5|641
1633512180000|2021-10-06 09:23:00|1666.5||1666.5||1666.5||1666.5||0
1633512210000|2021-10-06 09:23:30|1667|1666.5|1667.5|1666.5|1668|1667|1667|1666.5|402
1633512220000|2021-10-06 09:23:40|1668|1667|1668|1667|1668.5|1667|1668|1667|0
1633512230000|2021-10-06 09:23:50|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1667.5|1667|604
1633512240000|2021-10-06 09:24:00|1668|1667|1668|1667|1668|1667.5|1667.5|1667|250
1633512260000|2021-10-06 09:24:20|1667.5|1666.5|1667|1666|1667.5|1666.5|1667|1666|1110
1633512280000|2021-10-06 09:24:40|1666.5|1665.5|1666.5|1665.5|1666.5|1666|1666|1665.5|364
1633512320000|2021-10-06 09:25:20|1666|1665|1666|1664.5|1666|1665|1665.5|1664|470
1633512350000|2021-10-06 09:25:50|1665.5|1664|1665|1664|1666|1664|1665|1663.5|292
1633512360000|2021-10-06 09:26:00|1664.5||1664.5||1664.5||1664.5||420
1633512370000|2021-10-06 09:26:10|1664|1663.5|1664.5|1663.5|1665|1664.5|1664|1663.5|1017
1633512380000|2021-10-06 09:26:20|1665|1664|1666|1665|1666.5|1666|1664.5|1663.5|1744
1633512470000|2021-10-06 09:27:50|1667|1665.5|1667|1666|1667|1666|1667|1665.5|976
1633512500000|2021-10-06 09:28:20|||||||||500
1633512510000|2021-10-06 09:28:30|1666.5|1666.5|1666.5|1665.5|1666.5|1666.5|1666|1665|1487
1633512540000|2021-10-06 09:29:00|1667|1666|1667|1666|1668|1667|1667|1666|967
1633512550000|2021-10-06 09:29:10|1667.5|1666.5|1667.5|1666.5|1668|1667|1667.5|1666|610
1633512600000|2021-10-06 09:30:00|1667|1666|1666|1665|1667.5|1666.5|1666|1665|1032
1633512650000|2021-10-06 09:30:50|1666.5|1665.5|1667|1666|1667|1666|1666.5|1665.5|209
1633512660000|2021-10-06 09:31:00|||||||||1572
1633512670000|2021-10-06 09:31:10|||||||||190
1633512720000|2021-10-06 09:32:00|1667.5|1666.5|1668|1666.5|1668|1666.5|1667.5|1666.5|136
1633512740000|2021-10-06 09:32:20|1668.5|1667|1668|1666.5|1668.5|1667|1668|1666.5|373
1633512780000|2021-10-06 09:33:00|1667.5||1667.5||1667.5||1667.5||0
1633512810000|2021-10-06 09:33:30|1668|1667|1668.5|1667|1668.5|1667|1668|1667|63
1633512820000|2021-10-06 09:33:40|1668|1667.5|1667|1666|1668.5|1668|1666.5|1666|25378
1633512840000|2021-10-06 09:34:00|1666.5|1665.5|1667|1666|1667|1666.5|1666|1665.5|1225
1633512890000|2021-10-06 09:34:50|1666.5|1665.5|1667|1666|1667|1666.5|1666.5|1665.5|808
1633512900000|2021-10-06 09:35:00|1666.5|1665.5|1666.5|1665.5|1666.5|1666|1666.5|1665.5|794
1633512940000|2021-10-06 09:35:40|1666|1665|1666|1665.5|1666.5|1666|1666|1665|332
1633512950000|2021-10-06 09:35:50|1665.5|1665|1666|1665.5|1666|1665.5|1665.5|1665|666
1633512960000|2021-10-06 09:36:00|1665.5|1665|1665.5|1664|1666|1665|1665|1664|519
1633512970000|2021-10-06 09:36:10|1664.5|1664.5|1665.5|1664.5|1665.5|1664.5|1664.5|1664.5|270
1633512990000|2021-10-06 09:36:30|1665|1664|1664|1663|1665|1664|1664|1663|364
1633513030000|2021-10-06 09:37:10|1664.5|1663.5|1665|1664|1665.5|1664|1664|1663|715
1633513040000|2021-10-06 09:37:20|1665.5|1664.5|1666|1665|1666|1665.5|1665.5|1664.5|329
1633513060000|2021-10-06 09:37:40|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|1665|1664.5|413
1633513080000|2021-10-06 09:38:00|1665|1664|1664|1663|1665|1664.5|1664|1663|528
1633513110000|2021-10-06 09:38:30|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|127
1633513140000|2021-10-06 09:39:00|1665|1664|1665|1664|1665.5|1664.5|1665|1663.5|256
1633513150000|2021-10-06 09:39:10|||||||||125
1633513160000|2021-10-06 09:39:20|1664.5|1663.5|1665|1664|1665|1664.5|1664.5|1663.5|1271
1633513170000|2021-10-06 09:39:30|1664.5|1664.5|1663|1662.5|1664.5|1664.5|1663|1662.5|869
1633513180000|2021-10-06 09:39:40|1663.5||1663.5||1663.5||1663.5||0
1633513200000|2021-10-06 09:40:00|1663|1662|1661.5|1660|1663.5|1662|1661.5|1660|378
1633513210000|2021-10-06 09:40:10|1662|1660.5|1662|1660.5|1662|1660.5|1662|1660.5|0
1633513220000|2021-10-06 09:40:20|1662.5|1661|1663|1661.5|1663|1661.5|1662|1661|676
1633513230000|2021-10-06 09:40:30|1662.5|1661|1661.5|1660.5|1662.5|1661|1661.5|1660.5|146
1633513240000|2021-10-06 09:40:40|||||||||5
1633513270000|2021-10-06 09:41:10||1661||1660.5||1661||1660.5|0
1633513290000|2021-10-06 09:41:30|1662|1661|1662|1661|1662|1661|1661.5|1661|1129
1633513340000|2021-10-06 09:42:20|||||||||9
1633513380000|2021-10-06 09:43:00|||||||||49
1633513390000|2021-10-06 09:43:10|||||||||64
1633513400000|2021-10-06 09:43:20|1662.5|1661.5|1662.5|1662|1662.5|1662|1662.5|1661.5|401
1633513410000|2021-10-06 09:43:30|||||||||168
1633513440000|2021-10-06 09:44:00|1662|1661.5|1660|1659|1662.5|1661.5|1660|1659|1553
1633513470000|2021-10-06 09:44:30|1659.5||1660||1660.5||1659.5||72
1633513490000|2021-10-06 09:44:50|1660.5||1660||1660.5||1660||0
1633513510000|2021-10-06 09:45:10|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|0
1633513530000|2021-10-06 09:45:30||1660||1660||1660||1659.5|0
1633513560000|2021-10-06 09:46:00|1661|1660.5|1661.5|1660.5|1662|1661.5|1661|1660.5|1251
1633513640000|2021-10-06 09:47:20|1661|1660|1661|1660.5|1661|1660.5|1660.5|1660|231
1633513670000|2021-10-06 09:47:50|||||||||1
1633513700000|2021-10-06 09:48:20|||||||||9
1633513710000|2021-10-06 09:48:30|1660.5|1660|1660.5|1659.5|1660.5|1660|1660|1659.5|635
1633513720000|2021-10-06 09:48:40|1661|1660|1661.5|1660|1662|1661|1661|1660|585
1633513780000|2021-10-06 09:49:40|1661||1661||1661||1661||0
1633513790000|2021-10-06 09:49:50|1661.5|1660.5|1662|1660.5|1662|1661.5|1661.5|1660.5|259
1633513820000|2021-10-06 09:50:20||1661||1661||1661||1660.5|0
1633513830000|2021-10-06 09:50:30|1661.5|1661.5|1662.5|1661.5|1663|1661.5|1661.5|1661|522
1633513840000|2021-10-06 09:50:40|1663|1662|1663|1662|1663.5|1662.5|1663|1662|1112
1633513880000|2021-10-06 09:51:20|1663.5|1662.5|1663.5|1662.5|1663.5|1663|1663.5|1662.5|595
1633513920000|2021-10-06 09:52:00|1664|1663|1665.5|1664|1665.5|1664|1664|1663|990
1633513970000|2021-10-06 09:52:50||1664.5||1664.5||1664.5||1664.5|0
1633513990000|2021-10-06 09:53:10|1666|1665|1667|1666|1667.5|1666.5|1666|1665|1403
1633514000000|2021-10-06 09:53:20|1667.5||1667.5||1667.5||1667.5||0
1633514010000|2021-10-06 09:53:30|1667|1665.5|1668.5|1667.5|1668.5|1667.5|1665.5|1664.5|29228
1633514030000|2021-10-06 09:53:50|1668|1667|1666.5|1665|1668|1667.5|1666.5|1665|1912
1633514040000|2021-10-06 09:54:00|1667|1665.5|1667.5|1667|1668|1667.5|1667|1665.5|3483
1633514050000|2021-10-06 09:54:10||1666.5||1667||1667||1666.5|615
1633514060000|2021-10-06 09:54:20|||||||||178
1633514070000|2021-10-06 09:54:30|||||||||242
1633514080000|2021-10-06 09:54:40|1667|1666.5|1667.5|1667|1667.5|1667|1667|1666.5|476
1633514090000|2021-10-06 09:54:50|1668|1666.5|1667.5|1667|1668|1667|1667.5|1666.5|909
1633514100000|2021-10-06 09:55:00|1667|1666.5|1667|1666|1667.5|1666.5|1667|1666|885
1633514120000|2021-10-06 09:55:20|1666.5|1666.5|1667.5|1667|1667.5|1667|1666.5|1666|1584
1633514130000|2021-10-06 09:55:30||1666.5||1666.5||1666.5||1666.5|0
1633514150000|2021-10-06 09:55:50|1667|1666|1666|1665|1667|1666|1666|1665|1251
1633514160000|2021-10-06 09:56:00|1666.5|1665.5|1666.5|1665|1666.5|1665.5|1666|1665|713
1633514170000|2021-10-06 09:56:10|1666||1666||1666||1666||0
1633514200000|2021-10-06 09:56:40|1665.5||1665.5||1665.5||1665.5||0
1633514210000|2021-10-06 09:56:50|1665|1664.5|1665|1664.5|1665|1664.5|1665|1664|1034
1633514220000|2021-10-06 09:57:00|1664.5|1664|1664.5|1664|1665|1664|1664.5|1664|169
1633514240000|2021-10-06 09:57:20|1665|1664.5|1665|1664|1665|1664.5|1665|1664|632
1633514260000|2021-10-06 09:57:40|1665.5|1664.5|1666.5|1665.5|1666.5|1665.5|1665.5|1664.5|1767
1633514280000|2021-10-06 09:58:00|1666|1665|1666|1665|1666.5|1665|1665.5|1665|1084
1633514290000|2021-10-06 09:58:10|1666.5|1665.5|1667|1666|1667|1666.5|1666.5|1665.5|938
1633514300000|2021-10-06 09:58:20|1666.5||1666.5||1666.5||1666.5||376
1633514310000|2021-10-06 09:58:30|1667||1666.5||1667||1666.5||0
1633514320000|2021-10-06 09:58:40|1666|1665.5|1666|1665|1666|1665.5|1666|1665|927
1633514330000|2021-10-06 09:58:50|1665.5|1664.5|1665.5|1664|1665.5|1664.5|1665|1664|151
1633514340000|2021-10-06 09:59:00|1665||1664.5||1665||1664.5||0
1633514350000|2021-10-06 09:59:10|1665|1664.5|1665|1664.5|1665.5|1664.5|1665|1664.5|1441
1633514380000|2021-10-06 09:59:40|||||||||63
1633514390000|2021-10-06 09:59:50|1664.5|1664|1665|1664.5|1665|1664.5|1664.5|1664|718
1633514400000|2021-10-06 10:00:00|1664.5|1664|1662.5|1661.5|1664.5|1664|1662.5|1661.5|1595
1633514410000|2021-10-06 10:00:10|1663|1662|1663|1661.5|1663|1662|1662.5|1661.5|361
1633514430000|2021-10-06 10:00:30|1662.5||1662.5||1662.5||1662.5||120
1633514450000|2021-10-06 10:00:50|1662|1661|1661|1660|1662|1661|1660.5|1659.5|116
1633514470000|2021-10-06 10:01:10|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660.5|1659|75
1633514480000|2021-10-06 10:01:20|1660|1659|1660|1659|1660|1659|1660|1659|0
1633514490000|2021-10-06 10:01:30|1659.5|1658.5|1659|1658|1659.5|1658.5|1659|1658|536
1633514510000|2021-10-06 10:01:50|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659.5|1658|9779
1633514520000|2021-10-06 10:02:00|1660|1659|1660|1659|1660|1659.5|1660|1659|256
1633514530000|2021-10-06 10:02:10||1659.5||1659.5||1659.5||1659.5|0
1633514550000|2021-10-06 10:02:30|1659.5|1659|1659|1658|1659.5|1659|1659|1658|699
1633514570000|2021-10-06 10:02:50|1658.5||1659||1659||1658.5||868
1633514690000|2021-10-06 10:04:50|||||||||64
1633514700000|2021-10-06 10:05:00|1658.5||1658.5||1658.5||1658.5||522
1633514730000|2021-10-06 10:05:30|1659|1658.5|1659|1658|1659|1658.5|1659|1658|1216
1633514750000|2021-10-06 10:05:50|1658.5||1658.5||1658.5||1658.5||373
1633514770000|2021-10-06 10:06:10|1659|1658.5|1659|1658|1659.5|1658.5|1659|1658|671
1633514810000|2021-10-06 10:06:50||1658.5||1658||1658.5||1658|171
1633514820000|2021-10-06 10:07:00|1658.5|1657.5|1658.5|1657.5|1658.5|1658|1658.5|1657.5|538
1633514870000|2021-10-06 10:07:50|1658|1657|1657.5|1656.5|1658|1657|1657|1656.5|1591
1633514880000|2021-10-06 10:08:00||1657||1657||1657||1657|0
1633514890000|2021-10-06 10:08:10||1656.5||1656.5||1656.5||1656|0
1633514930000|2021-10-06 10:08:50|1657|1656|1657|1656|1657|1656|1657|1656|0
1633514940000|2021-10-06 10:09:00|1657.5|1656.5|1658|1657|1658|1657|1657.5|1656.5|399
1633514960000|2021-10-06 10:09:20|||||||||20
1633515000000|2021-10-06 10:10:00|||||||||3
1633515020000|2021-10-06 10:10:20|||||||||18
1633515030000|2021-10-06 10:10:30|1657.5||1657.5||1657.5||1657.5||140
1633515060000|2021-10-06 10:11:00|1658|1657.5|1658.5|1657.5|1658.5|1657.5|1658|1657.5|336
1633515080000|2021-10-06 10:11:20|||||||||75
1633515120000|2021-10-06 10:12:00|1658|1657|1658.5|1657.5|1658.5|1657.5|1658|1657|439
1633515140000|2021-10-06 10:12:20|1658|1657|1657.5|1657|1658|1657|1657|1656.5|781
1633515150000|2021-10-06 10:12:30|1658||1658||1658||1658||0
1633515160000|2021-10-06 10:12:40|1657.5||1658||1658||1657.5||900
1633515180000|2021-10-06 10:13:00||1657.5||1657||1657.5||1657|689
1633515190000|2021-10-06 10:13:10|1658.5|1658|1659.5|1658.5|1659.5|1658.5|1658.5|1657.5|1641
1633515200000|2021-10-06 10:13:20|1660|1659|1660|1659.5|1661|1659.5|1660|1659|272
1633515210000|2021-10-06 10:13:30|1660.5||1660.5||1660.5||1660.5||0
1633515220000|2021-10-06 10:13:40|1661|1660|1661.5|1660.5|1661.5|1660.5|1660.5|1659.5|840
1633515230000|2021-10-06 10:13:50|1662|1661|1661.5|1660.5|1662|1661.5|1661.5|1660.5|191
1633515240000|2021-10-06 10:14:00|||||||||151
1633515250000|2021-10-06 10:14:10|1662|1661|1662|1661|1662.5|1661|1662|1661|188
1633515270000|2021-10-06 10:14:30|1661.5|1660.5|1660.5|1659|1661.5|1660.5|1660|1659|2739
1633515290000|2021-10-06 10:14:50|||||||||688
1633515320000|2021-10-06 10:15:20|1660||1660||1660||1660||250
1633515400000|2021-10-06 10:16:40|||||||||8957
1633515410000|2021-10-06 10:16:50|1660.5|1659.5|1661|1660|1661.5|1660.5|1660.5|1659.5|799
1633515420000|2021-10-06 10:17:00|||||||||17915
1633515450000|2021-10-06 10:17:30|1661.5|1660.5|1661.5|1661|1661.5|1661|1661.5|1660.5|308
1633515460000|2021-10-06 10:17:40|1661|1660.5|1661.5|1660.5|1661.5|1661|1661|1660.5|442
1633515480000|2021-10-06 10:18:00|1661|1660|1660|1659|1661|1660.5|1660|1659|1203
1633515490000|2021-10-06 10:18:10|1659.5||1659.5||1659.5||1659.5||0
1633515510000|2021-10-06 10:18:30|||||||||47
1633515590000|2021-10-06 10:19:50|1660|1659.5|1660|1659|1660.5|1660|1659.5|1659|1876
1633515600000|2021-10-06 10:20:00|1659.5|1658.5|1659|1658|1659.5|1658.5|1659|1658|463
1633515620000|2021-10-06 10:20:20|1659.5|1658.5|1659|1658.5|1659.5|1658.5|1659|1658.5|138
1633515660000|2021-10-06 10:21:00|1658.5|1658|1658.5|1658|1659|1658|1658.5|1657.5|489
1633515670000|2021-10-06 10:21:10|1658|1657.5|1658.5|1657.5|1658.5|1657.5|1658|1657|237
1633515800000|2021-10-06 10:23:20|1658|1657|1658|1657|1658|1657|1658|1657|293
1633515900000|2021-10-06 10:25:00|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|726
1633515940000|2021-10-06 10:25:40|1659|1658|1659|1657.5|1659.5|1658.5|1658.5|1657.5|670
1633515960000|2021-10-06 10:26:00||1658||1658||1658||1657.5|241
1633515990000|2021-10-06 10:26:30|||||||||1100
1633516000000|2021-10-06 10:26:40|1658.5|1657.5|1656.5|1655|1658.5|1657.5|1656.5|1655|1237
1633516010000|2021-10-06 10:26:50||1655.5||1655.5||1655.5||1655.5|0
1633516040000|2021-10-06 10:27:20|||||||||120
1633516070000|2021-10-06 10:27:50|||||||||1
1633516120000|2021-10-06 10:28:40|1656|1656|1655.5|1654.5|1656|1656|1655|1653.5|754
1633516130000|2021-10-06 10:28:50|1656|1655|1656|1655|1656.5|1655.5|1655.5|1654.5|1192
1633516140000|2021-10-06 10:29:00|1656.5|1655.5|1657.5|1656|1658|1656.5|1656.5|1655.5|348
1633516150000|2021-10-06 10:29:10|1658|1656.5|1657.5|1656.5|1658|1656.5|1657.5|1656.5|0
1633516160000|2021-10-06 10:29:20|1658|1657|1659.5|1658.5|1659.5|1658.5|1658|1657|687
1633516170000|2021-10-06 10:29:30|1659|1658|1659.5|1658.5|1660|1659|1659|1658|1145
1633516180000|2021-10-06 10:29:40|1660|1659|1660|1659|1660.5|1659.5|1660|1659|629
1633516190000|2021-10-06 10:29:50|1660.5|1659.5|1661|1659.5|1661|1659.5|1660|1659.5|560
1633516200000|2021-10-06 10:30:00|1660.5|1659|1659.5|1658|1661|1659|1658.5|1658|1982
1633516210000|2021-10-06 10:30:10|1660|1658.5|1661|1659.5|1661|1660|1660|1658.5|178
1633516220000|2021-10-06 10:30:20||1660||1659.5||1660||1659.5|0
1633516230000|2021-10-06 10:30:30|1660.5|1658.5|1660.5|1659.5|1661|1659.5|1659|1658|2511
1633516240000|2021-10-06 10:30:40|1660|1659|1660|1659.5|1660|1659.5|1660|1659|648
1633516250000|2021-10-06 10:30:50||1659||1659||1659||1659|92
1633516260000|2021-10-06 10:31:00|1659.5|1659.5|1660.5|1659|1660.5|1660|1659.5|1658.5|1090
1633516280000|2021-10-06 10:31:20||1659.5||1659.5||1659.5||1659.5|0
1633516320000|2021-10-06 10:32:00|1660|1660|1660|1659|1660.5|1660|1660|1659|543
1633516390000|2021-10-06 10:33:10|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|168
1633516400000|2021-10-06 10:33:20|||||||||228
1633516410000|2021-10-06 10:33:30|1660|1659|1660|1659|1660|1659|1660|1659|0
1633516420000|2021-10-06 10:33:40|1659.5||1659.5||1659.5||1659.5||244
1633516430000|2021-10-06 10:33:50||1658.5||1658.5||1658.5||1658.5|267
1633516460000|2021-10-06 10:34:20|1659||1659||1659||1659||0
1633516470000|2021-10-06 10:34:30||1658||1658||1658||1658|147
1633516490000|2021-10-06 10:34:50|||||||||1000
1633516510000|2021-10-06 10:35:10|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658|1657.5|753
1633516520000|2021-10-06 10:35:20|1659|1658.5|1659.5|1658|1660|1659|1659|1658|844
1633516560000|2021-10-06 10:36:00|1659||1659||1659||1659||0
1633516580000|2021-10-06 10:36:20|1659.5|1658.5|1660|1659|1660|1659.5|1659.5|1658.5|627
1633516590000|2021-10-06 10:36:30|||||||||71
1633516610000|2021-10-06 10:36:50|1660.5|1659.5|1661|1659.5|1661.5|1660.5|1660.5|1659.5|324
1633516620000|2021-10-06 10:37:00|1660.5||1660.5||1660.5||1660.5||71
1633516640000|2021-10-06 10:37:20|1660||1660||1660||1660||54
1633516650000|2021-10-06 10:37:30|1659.5|1659|1659|1658|1660|1659|1659|1658|1404
1633516710000|2021-10-06 10:38:30|1659.5|1659|1660.5|1659|1661|1659.5|1659.5|1659|1282
1633516720000|2021-10-06 10:38:40|1661|1659.5|1661|1659.5|1661|1659.5|1661|1659.5|0
1633516730000|2021-10-06 10:38:50||1660||1660||1660||1660|0
1633516760000|2021-10-06 10:39:20|1660.5|1659.5|1660.5|1660|1660.5|1660|1660.5|1659.5|271
1633516770000|2021-10-06 10:39:30|1661|1660.5|1661|1660.5|1661.5|1660.5|1661|1660.5|66
1633516780000|2021-10-06 10:39:40||1660||1660||1660||1660|0
1633516790000|2021-10-06 10:39:50||1660.5||1660.5||1660.5||1660|80
1633516810000|2021-10-06 10:40:10|1661.5||1662||1662||1661.5||0
1633516840000|2021-10-06 10:40:40|1661.5||1661||1661.5||1661||0
1633516880000|2021-10-06 10:41:20|||||||||11
1633516890000|2021-10-06 10:41:30|1661.5||1661.5||1661.5||1661||72
1633516900000|2021-10-06 10:41:40|1662||1662||1662||1662||0
1633516910000|2021-10-06 10:41:50||1661||1661||1661||1661|0
1633516930000|2021-10-06 10:42:10|1662.5||1662.5||1662.5||1662.5||0
1633516940000|2021-10-06 10:42:20|1662|1661.5|1662|1661|1662|1662|1662|1661|539
1633516990000|2021-10-06 10:43:10|1661.5|1660.5|1661.5|1660.5|1661.5|1661|1661|1660.5|241
1633517020000|2021-10-06 10:43:40|1661|1660|1661|1660|1661|1660|1660.5|1660|299
1633517030000|2021-10-06 10:43:50|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660|212
1633517120000|2021-10-06 10:45:20|1661|1660|1661|1660|1661|1660|1660.5|1660|3
1633517160000|2021-10-06 10:46:00|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|644
1633517200000|2021-10-06 10:46:40|||||||||92
1633517220000|2021-10-06 10:47:00|1660|1659|1660|1659|1660|1659|1660|1659|154
1633517230000|2021-10-06 10:47:10|||||||||13436
1633517240000|2021-10-06 10:47:20|1659.5|1658.5|1658.5|1657.5|1659.5|1658.5|1658.5|1657.5|211
1633517250000|2021-10-06 10:47:30|1658||1658.5||1658.5||1658||248
1633517270000|2021-10-06 10:47:50|||||||||57510
1633517280000|2021-10-06 10:48:00|1658||1658.5||1658.5||1658||411
1633517310000|2021-10-06 10:48:30|1658|1657|1658|1657|1658|1657|1658|1657|137
1633517320000|2021-10-06 10:48:40|1657.5|1656.5|1657|1656.5|1658|1657|1657|1656.5|1075
1633517330000|2021-10-06 10:48:50|1656.5|1656|1657|1656|1657|1656|1656.5|1656|2
1633517350000|2021-10-06 10:49:10|1656.5||1657||1657||1656.5||75
1633517380000|2021-10-06 10:49:40|1656.5||1657||1657||1656.5||106
1633517420000|2021-10-06 10:50:20|1656.5|1655.5|1654.5|1653.5|1657|1655.5|1654.5|1653|1506
1633517440000|2021-10-06 10:50:40|1654|1653|1654.5|1653.5|1654.5|1653.5|1653.5|1652.5|252
1633517470000|2021-10-06 10:51:10|1654|1653|1653.5|1652|1654|1653.5|1653|1651.5|808
1633517480000|2021-10-06 10:51:20|1653|1653|1653.5|1652|1653.5|1653|1653|1652|653
1633517490000|2021-10-06 10:51:30|1653|1652.5|1653|1652|1653|1652.5|1653|1652|427
1633517500000|2021-10-06 10:51:40|1652.5||1653||1653||1652.5||64
1633517510000|2021-10-06 10:51:50|1652.5|1651.5|1652|1650.5|1653|1651.5|1652|1650.5|170
1633517520000|2021-10-06 10:52:00|1651.5||1652||1652||1651.5||0
1633517530000|2021-10-06 10:52:10|1652.5|1651|1652.5|1651|1653|1652|1652.5|1651|1897
1633517560000|2021-10-06 10:52:40|1652|1650.5|1651.5|1650.5|1652.5|1651|1651.5|1650.5|563
1633517570000|2021-10-06 10:52:50|1652|1651|1652|1651|1652|1651|1652|1651|140
1633517600000|2021-10-06 10:53:20|1651.5||1652||1652||1651.5||346
1633517640000|2021-10-06 10:54:00|1651.5|1650.5|1651.5|1651|1651.5|1651|1651.5|1650.5|552
1633517650000|2021-10-06 10:54:10||1650.5||1650.5||1650.5||1650.5|112
1633517660000|2021-10-06 10:54:20|1651|1650|1650|1649|1651|1650.5|1650|1649|899
1633517670000|2021-10-06 10:54:30|||||||||45
1633517700000|2021-10-06 10:55:00|||||||||8957
1633517710000|2021-10-06 10:55:10|||||||||158
1633517720000|2021-10-06 10:55:20|1649.5|1648|1649|1647.5|1650|1648.5|1649|1647.5|405
1633517730000|2021-10-06 10:55:30||1648||1647.5||1648||1647.5|176
1633517750000|2021-10-06 10:55:50|1648.5|1647|1648|1647|1648.5|1647|1648|1647|71
1633517760000|2021-10-06 10:56:00|||||||||321
1633517770000|2021-10-06 10:56:10|||||||||50
1633517810000|2021-10-06 10:56:50|1647.5||1647.5||1647.5||1647.5||87
1633517820000|2021-10-06 10:57:00|||||||||79
1633517840000|2021-10-06 10:57:20|1648|1647.5|1648|1647|1648|1647.5|1648|1647|170
1633517920000|2021-10-06 10:58:40|||||||||111
1633517930000|2021-10-06 10:58:50|||||||||531
1633517940000|2021-10-06 10:59:00|1648.5|1647.5|1649.5|1648.5|1650|1649|1647.5|1647.5|1849
1633517960000|2021-10-06 10:59:20|1649|1648|1646.5|1645.5|1649|1648|1646.5|1645.5|2193
1633517970000|2021-10-06 10:59:30|1646|1645|1648.5|1647.5|1648.5|1647.5|1646|1645|418
1633517980000|2021-10-06 10:59:40||1647||1647.5||1647.5||1647|0
1633517990000|2021-10-06 10:59:50||1647||1647.5||1647.5||1646.5|0
1633518000000|2021-10-06 11:00:00|1649|1648|1649.5|1648|1650|1648.5|1649|1647.5|1059
1633518010000|2021-10-06 11:00:10|1648|1647.5|1648.5|1647|1648.5|1647.5|1647.5|1646.5|869
1633518020000|2021-10-06 11:00:20|1648|1647.5|1648.5|1647|1648.5|1647.5|1648|1647|286
1633518030000|2021-10-06 11:00:30|1648|1647.5|1648.5|1647|1648.5|1647.5|1648|1647|172
1633518050000|2021-10-06 11:00:50|1648|1646.5|1647.5|1646.5|1648|1647|1647.5|1646.5|265
1633518060000|2021-10-06 11:01:00|1648|1647|1648|1646.5|1649|1647.5|1648|1646.5|171
1633518070000|2021-10-06 11:01:10|||||||||734
1633518080000|2021-10-06 11:01:20|1647.5|1647|1647.5|1646.5|1648|1647|1647|1646|189
1633518110000|2021-10-06 11:01:50|1648|1647|1648|1647|1648|1647|1648|1646.5|0
1633518140000|2021-10-06 11:02:20|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|350
1633518150000|2021-10-06 11:02:30|1648||1647.5||1648||1647.5||0
1633518160000|2021-10-06 11:02:40|1646.5|1646|1647.5|1646.5|1648|1646.5|1645.5|1645|2038
1633518170000|2021-10-06 11:02:50|1648|1647|1649|1647.5|1649|1647.5|1648|1647|102
1633518180000|2021-10-06 11:03:00|1649.5||1649.5||1649.5||1649.5||0
1633518190000|2021-10-06 11:03:10|1650|1648|1650|1648.5|1650|1648.5|1650|1648|0
1633518220000|2021-10-06 11:03:40|1649.5|1648|1648|1646.5|1649.5|1648|1647.5|1646.5|1027
1633518240000|2021-10-06 11:04:00|1647.5|1647|1648|1647|1649|1648|1647|1646.5|2385
1633518250000|2021-10-06 11:04:10|1648.5||1648.5||1648.5||1648.5||0
1633518290000|2021-10-06 11:04:50|1648|1647.5|1648|1647|1648|1647.5|1647.5|1646.5|354
1633518300000|2021-10-06 11:05:00|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|104
1633518310000|2021-10-06 11:05:10||1647||1647||1647||1647|0
1633518340000|2021-10-06 11:05:40|1648|1646.5|1648.5|1647|1648.5|1647|1647.5|1646.5|333
1633518360000|2021-10-06 11:06:00|1648||1648||1648||1647.5||58
1633518380000|2021-10-06 11:06:20|||||||||122
1633518390000|2021-10-06 11:06:30|1647.5|1646.5|1647.5|1646.5|1647.5|1647|1647|1646.5|660
1633518430000|2021-10-06 11:07:10|1648|1647|1648.5|1647.5|1648.5|1647.5|1648|1647|239
1633518440000|2021-10-06 11:07:20|1649||1649||1649||1649||0
1633518450000|2021-10-06 11:07:30|1648.5||1648.5||1648.5||1648.5||0
1633518470000|2021-10-06 11:07:50|1648|1647|1647.5|1646.5|1648|1647.5|1647|1646.5|580
1633518520000|2021-10-06 11:08:40|1647||1647.5||1647.5||1647||73
1633518590000|2021-10-06 11:09:50|1647||1647.5||1647.5||1647||148
1633518610000|2021-10-06 11:10:10|||||||||1
1633518640000|2021-10-06 11:10:40|1648|1647|1649.5|1648|1649.5|1648.5|1647.5|1646.5|1015
1633518650000|2021-10-06 11:10:50|1650|1648.5|1650|1648.5|1650|1648.5|1650|1648.5|0
1633518660000|2021-10-06 11:11:00||1649||1648.5||1649||1648.5|0
1633518700000|2021-10-06 11:11:40|||||||||17915
1633518790000|2021-10-06 11:13:10|1651|1649|1652|1650.5|1652|1651.5|1650.5|1649|426
1633518810000|2021-10-06 11:13:30||1651||1650.5||1651||1650.5|251
1633518860000|2021-10-06 11:14:20|1651.5|1650|1650|1649|1652|1650|1649.5|1648.5|5102
1633518880000|2021-10-06 11:14:40||1649.5||1649.5||1649.5||1649.5|0
1633518900000|2021-10-06 11:15:00|||||||||212
1633518940000|2021-10-06 11:15:40|1649.5|1649|1650|1649|1650|1649|1649.5|1649|627
1633518960000|2021-10-06 11:16:00|1649.5|1648.5|1649.5|1648.5|1650|1649|1649|1648.5|680
1633518970000|2021-10-06 11:16:10|1650|1649|1650|1649|1650.5|1650|1650|1648.5|937
1633518990000|2021-10-06 11:16:30|1650.5|1649.5|1651.5|1650|1651.5|1650.5|1650.5|1649.5|585
1633519030000|2021-10-06 11:17:10|1651||1651||1651||1651||0
1633519050000|2021-10-06 11:17:30|1651.5||1651.5||1651.5||1651.5||0
1633519060000|2021-10-06 11:17:40|1651||1651||1651||1651||0
1633519080000|2021-10-06 11:18:00|1650.5|1649.5|1650|1649|1651|1649.5|1649.5|1649|561
1633519120000|2021-10-06 11:18:40|1650.5||1650.5||1650.5||1650.5||5
1633519250000|2021-10-06 11:20:50|1650|1648.5|1649.5|1648|1650|1648.5|1648.5|1648|1603
1633519260000|2021-10-06 11:21:00|1649|1647.5|1648.5|1647.5|1649|1648|1647.5|1646.5|2484
1633519270000|2021-10-06 11:21:10|1648|1646.5|1647.5|1646|1648|1647|1647|1646|1129
1633519300000|2021-10-06 11:21:40|1647|1645.5|1645|1644|1647|1646|1645|1644|1022
1633519320000|2021-10-06 11:22:00|1644.5||1645||1645.5||1644.5||62
1633519330000|2021-10-06 11:22:10|1644.5|1644.5|1645.5|1644.5|1645.5|1644.5|1644.5|1644.5|259
1633519350000|2021-10-06 11:22:30|1646.5|1645|1644.5|1643|1646.5|1645.5|1644.5|1643|712
1633519360000|2021-10-06 11:22:40|1644||1644||1644||1644||0
1633519370000|2021-10-06 11:22:50|1644.5|1643.5|1645.5|1644.5|1645.5|1644.5|1644.5|1643.5|519
1633519380000|2021-10-06 11:23:00|1646||1646||1646||1646||0
1633519410000|2021-10-06 11:23:30|1645.5||1645.5||1645.5||1645.5||0
1633519430000|2021-10-06 11:23:50|1645|1644|1645|1643.5|1645|1644.5|1644|1643.5|354
1633519440000|2021-10-06 11:24:00||1644||1644||1644||1644|1
1633519450000|2021-10-06 11:24:10|1645.5|1644.5|1646.5|1645|1646.5|1645|1645.5|1644.5|167
1633519460000|2021-10-06 11:24:20||1645.5||1645.5||1645.5||1645.5|287
1633519500000|2021-10-06 11:25:00|1646|1645|1645|1644|1646|1645|1644.5|1644|619
1633519520000|2021-10-06 11:25:20|1645.5|1644.5|1646|1644.5|1646.5|1644.5|1645.5|1644.5|429
1633519560000|2021-10-06 11:26:00|1645|1644|1645|1644|1645|1644|1645|1644|149
1633519570000|2021-10-06 11:26:10|1644.5|1643.5|1644.5|1643|1644.5|1643.5|1644|1643|54
1633519730000|2021-10-06 11:28:50|1645|1643.5|1645|1643.5|1645|1643.5|1645|1643.5|3
1633519770000|2021-10-06 11:29:30|||||||||424
1633519780000|2021-10-06 11:29:40|1646|1644|1646|1645|1646|1645|1645.5|1644|260
1633519790000|2021-10-06 11:29:50|||||||||56
1633519800000|2021-10-06 11:30:00|1645.5|1644.5|1645.5|1644.5|1646|1644.5|1645.5|1644.5|826
1633519860000|2021-10-06 11:31:00|1646||1646||1646||1646||0
1633519870000|2021-10-06 11:31:10|1645.5||1646||1646||1645.5||0
1633519890000|2021-10-06 11:31:30|1645.5||1645.5||1645.5||1645.5||0
1633519900000|2021-10-06 11:31:40|1646||1646||1646||1646||0
1633519910000|2021-10-06 11:31:50|1646.5|1645|1646|1645.5|1646.5|1646|1646|1645|419
1633519930000|2021-10-06 11:32:10|||||||||88
1633519950000|2021-10-06 11:32:30|||||||||83
1633519970000|2021-10-06 11:32:50|1645.5|1645|1646|1644.5|1646|1645.5|1645.5|1644.5|287
1633519980000|2021-10-06 11:33:00||1645||1645||1645||1645|0
1633520010000|2021-10-06 11:33:30||1644.5||1644.5||1644.5||1644.5|0
1633520030000|2021-10-06 11:33:50||1645||1645||1645||1645|0
1633520040000|2021-10-06 11:34:00|1645.5|1644.5|1646|1644.5|1646|1644.5|1645.5|1644.5|236
1633520050000|2021-10-06 11:34:10||1645||1645||1645||1645|0
1633520060000|2021-10-06 11:34:20|||||||||100
1633520070000|2021-10-06 11:34:30|||||||||300
1633520100000|2021-10-06 11:35:00|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|1189
1633520130000|2021-10-06 11:35:30||1646||1645.5||1646||1645.5|248
1633520160000|2021-10-06 11:36:00|||||||||624
1633520190000|2021-10-06 11:36:30|1647|1646|1648|1647|1648|1647|1647|1646|468
1633520200000|2021-10-06 11:36:40|1648.5|1647.5|1647|1646|1648.5|1648|1647|1646|2526
1633520220000|2021-10-06 11:37:00|||||||||53
1633520230000|2021-10-06 11:37:10|||||||||31
1633520260000|2021-10-06 11:37:40|||||||||181
1633520270000|2021-10-06 11:37:50|1646.5|1646.5|1647.5|1646|1647.5|1646.5|1646.5|1646|1992
1633520280000|2021-10-06 11:38:00|1647||1647||1647||1647||73
1633520340000|2021-10-06 11:39:00|1646.5||1647||1647||1646.5||148
1633520350000|2021-10-06 11:39:10|1647.5|1646.5|1649|1647.5|1649|1647.5|1647.5|1646|745
1633520370000|2021-10-06 11:39:30|1648.5||1648.5||1648.5||1648.5||0
1633520380000|2021-10-06 11:39:40|1648|1647|1647.5|1646.5|1648|1647|1647|1646|831
1633520400000|2021-10-06 11:40:00|1647|1646|1647|1646|1647|1646|1646.5|1645.5|256
1633520410000|2021-10-06 11:40:10|1647.5||1647.5||1647.5||1647.5||0
1633520460000|2021-10-06 11:41:00||1646.5||1646.5||1646.5||1646.5|0
1633520520000|2021-10-06 11:42:00|1647||1647.5||1647.5||1647||92
1633520580000|2021-10-06 11:43:00|1647|1646|1645.5|1644.5|1647|1646|1645.5|1644.5|570
1633520590000|2021-10-06 11:43:10||1644||1644||1644||1644|0
1633520760000|2021-10-06 11:46:00||1644.5||1644.5||1644.5||1644.5|186
1633520830000|2021-10-06 11:47:10|1646|1645|1646|1645|1646|1645|1646|1645|1
1633520880000|2021-10-06 11:48:00|1647|1645.5|1647|1646|1647.5|1646|1647|1645.5|238
1633520940000|2021-10-06 11:49:00|1646|1645.5|1646|1645|1646|1645.5|1645.5|1645|865
1633520960000|2021-10-06 11:49:20|||||||||90
1633521010000|2021-10-06 11:50:10|1645.5||1645.5||1645.5||1645.5||87
1633521020000|2021-10-06 11:50:20|1646||1646||1646||1646||124
1633521040000|2021-10-06 11:50:40|1645.5|1645.5|1645.5|1645|1645.5|1645.5|1645.5|1645|10
1633521060000|2021-10-06 11:51:00|1646|1645.5|1646|1645.5|1646|1645.5|1645.5|1645|208
1633521070000|2021-10-06 11:51:10|1645.5|1645|1645.5|1644.5|1645.5|1645|1645|1644.5|633
1633521080000|2021-10-06 11:51:20|1645|1644|1644.5|1643.5|1645|1644.5|1644.5|1643.5|900
1633521100000|2021-10-06 11:51:40|1644||1644||1644||1644||2
1633521110000|2021-10-06 11:51:50|||||||||39
1633521120000|2021-10-06 11:52:00||1643||1643.5||1643.5||1643|539
1633521130000|2021-10-06 11:52:10|1644.5||1644.5||1644.5||1644.5||316
1633521140000|2021-10-06 11:52:20|1644||1644||1644||1644||7
1633521150000|2021-10-06 11:52:30|1643.5|1643|1644|1643|1644|1643|1643.5|1643|154
1633521240000|2021-10-06 11:54:00|1644.5|1643.5|1644.5|1644|1644.5|1644|1644.5|1643.5|1386
1633521250000|2021-10-06 11:54:10|1645||1644.5||1645||1644.5||0
1633521290000|2021-10-06 11:54:50|1644|1643.5|1644.5|1644|1644.5|1644|1644|1643.5|918
1633521300000|2021-10-06 11:55:00|1645|1644.5|1645.5|1644|1645.5|1644.5|1645|1644|180
1633521360000|2021-10-06 11:56:00|1645||1645||1645||1644.5||169
1633521410000|2021-10-06 11:56:50|1645.5||1645.5||1645.5||1645.5||0
1633521510000|2021-10-06 11:58:30|1646|1644.5|1647|1646|1647.5|1646|1646|1644.5|288
1633521520000|2021-10-06 11:58:40|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|1646|1645.5|556
1633521540000|2021-10-06 11:59:00|1646||1646.5||1646.5||1646||152
1633521550000|2021-10-06 11:59:10|1647|1646|1647|1645.5|1647|1646|1646.5|1645.5|0
1633521560000|2021-10-06 11:59:20|1646.5||1647||1647||1646.5||0
1633521570000|2021-10-06 11:59:30|1646.5||1646.5||1646.5||1646.5||99
1633521630000|2021-10-06 12:00:30|1645.5|1645|1645.5|1644.5|1645.5|1645|1645.5|1644.5|639
1633521640000|2021-10-06 12:00:40|||||||||112
1633521670000|2021-10-06 12:01:10|1645|1645|1645.5|1645|1645.5|1645|1645|1644.5|1055
1633521690000|2021-10-06 12:01:30|1646|1645.5|1647|1645.5|1647|1645.5|1646|1645.5|144
1633521720000|2021-10-06 12:02:00|1647.5|1646|1649.5|1648.5|1649.5|1648.5|1647.5|1646|1497
1633521780000|2021-10-06 12:03:00|1650|1649|1650.5|1649|1650.5|1649.5|1649.5|1649|873
1633521800000|2021-10-06 12:03:20||1649.5||1649.5||1649.5||1649.5|0
1633521840000|2021-10-06 12:04:00|1650|1649|1649.5|1648.5|1650|1649|1649.5|1648.5|1346
1633521870000|2021-10-06 12:04:30|||||||||19
1633521960000|2021-10-06 12:06:00|1649||1649||1649||1649||156
1633521980000|2021-10-06 12:06:20|1649.5|1649|1650|1648.5|1650|1649|1649.5|1648.5|582
1633521990000|2021-10-06 12:06:30|1650.5|1649|1650.5|1649|1650.5|1649|1650.5|1649|0
1633522020000|2021-10-06 12:07:00|1650|1649.5|1650.5|1649.5|1650.5|1649.5|1650|1649.5|152
1633522070000|2021-10-06 12:07:50|||||||||381
1633522080000|2021-10-06 12:08:00|||||||||5
1633522090000|2021-10-06 12:08:10||1650||1650||1650||1650|0
1633522100000|2021-10-06 12:08:20|1651|1650.5|1652.5|1651|1653|1651|1651|1650.5|2
1633522110000|2021-10-06 12:08:30|1653|1651.5|1652.5|1651.5|1653|1652|1652|1651.5|115
1633522140000|2021-10-06 12:09:00|1652||1653||1653||1652||152
1633522160000|2021-10-06 12:09:20|1652.5||1652.5||1652.5||1652.5||2
1633522250000|2021-10-06 12:10:50|||||||||50
1633522260000|2021-10-06 12:11:00|1652|1651|1650.5|1649.5|1652|1651|1650.5|1649.5|895
1633522300000|2021-10-06 12:11:40|1650|1649|1650.5|1649|1650.5|1649|1650|1649|138
1633522350000|2021-10-06 12:12:30||1649.5||1649.5||1649.5||1649.5|0
1633522390000|2021-10-06 12:13:10|||||||||158
1633522410000|2021-10-06 12:13:30|||||||||29
1633522420000|2021-10-06 12:13:40|||||||||150
1633522440000|2021-10-06 12:14:00|||||||||21
1633522460000|2021-10-06 12:14:20|1651|1650|1651.5|1650.5|1651.5|1650.5|1651|1650|995
1633522470000|2021-10-06 12:14:30||1651||1650.5||1651||1650.5|37
1633522480000|2021-10-06 12:14:40|||||||||59
1633522500000|2021-10-06 12:15:00|||||||||57
1633522510000|2021-10-06 12:15:10|1651|1650|1650.5|1649.5|1651|1650|1650.5|1649.5|798
1633522520000|2021-10-06 12:15:20|1651||1650.5||1651||1650.5||68
1633522530000|2021-10-06 12:15:30|1650|1649|1650|1649|1650|1649.5|1650|1649|845
1633522540000|2021-10-06 12:15:40||1649.5||1649.5||1649.5||1649.5|0
1633522560000|2021-10-06 12:16:00|||||||||217
1633522580000|2021-10-06 12:16:20|||||||||36
1633522600000|2021-10-06 12:16:40|||||||||264
1633522620000|2021-10-06 12:17:00|1649.5|1649|1650|1649.5|1650|1649.5|1649.5|1648.5|456
1633522640000|2021-10-06 12:17:20|||||||||1200
1633522650000|2021-10-06 12:17:30|1650.5|1650|1651|1650|1651|1650|1650.5|1650|556
1633522660000|2021-10-06 12:17:40|1651.5|1650.5|1650|1648.5|1651.5|1650.5|1650|1648.5|315
1633522670000|2021-10-06 12:17:50|1649.5||1649.5||1649.5||1649.5||0
1633522720000|2021-10-06 12:18:40||1649||1649||1649||1649|0
1633522770000|2021-10-06 12:19:30|||||||||263
1633522790000|2021-10-06 12:19:50|1650|1648.5|1649|1647.5|1650|1648.5|1649|1647.5|169
1633522800000|2021-10-06 12:20:00|1648.5||1648.5||1648.5||1648.5||0
1633522820000|2021-10-06 12:20:20|1649|1648|1649|1648|1649|1648|1649|1648|0
1633522840000|2021-10-06 12:20:40|1649.5|1648.5|1650|1649|1651.5|1650|1649.5|1648.5|603
1633522850000|2021-10-06 12:20:50|1649.5||1650||1650||1649.5||0
1633522920000|2021-10-06 12:22:00||1649.5||1649.5||1649.5||1649|0
1633522930000|2021-10-06 12:22:10|||||||||132
1633522940000|2021-10-06 12:22:20|||||||||8
1633522950000|2021-10-06 12:22:30|||||||||111
1633522960000|2021-10-06 12:22:40|1650.5|1649|1650|1649|1650.5|1649|1649|1648.5|1058
1633523000000|2021-10-06 12:23:20|1650.5|1649.5|1651.5|1650.5|1651.5|1650.5|1650.5|1649.5|257
1633523010000|2021-10-06 12:23:30|1652|1651|1652|1650.5|1652.5|1651.5|1652|1650.5|792
1633523020000|2021-10-06 12:23:40|1651.5|1651|1651.5|1650.5|1651.5|1651|1651|1650.5|271
1633523110000|2021-10-06 12:25:10|1651|1649.5|1650.5|1649.5|1651|1650|1650.5|1649.5|464
1633523140000|2021-10-06 12:25:40|||||||||180
1633523160000|2021-10-06 12:26:00|||||||||272
1633523170000|2021-10-06 12:26:10|1651|1650|1652|1651|1652|1651|1651|1650|158
1633523180000|2021-10-06 12:26:20|1651.5||1652||1652||1651.5||100
1633523190000|2021-10-06 12:26:30|1651.5|1650.5|1651.5|1650.5|1652|1651|1651|1650.5|210
1633523200000|2021-10-06 12:26:40|1651|1650|1650.5|1649.5|1651|1650|1650.5|1649.5|141
1633523220000|2021-10-06 12:27:00|1651.5|1650|1651|1649.5|1651.5|1650.5|1650.5|1649.5|198
1633523270000|2021-10-06 12:27:50|1650.5|1649|1649.5|1648.5|1650.5|1649.5|1649.5|1648.5|596
1633523280000|2021-10-06 12:28:00|1650|1649|1650.5|1649|1650.5|1649|1650|1649|0
1633523320000|2021-10-06 12:28:40||1649.5||1649.5||1649.5||1649.5|0
1633523420000|2021-10-06 12:30:20|1650|1649|1650|1648.5|1650|1649|1649|1648|1914
1633523430000|2021-10-06 12:30:30|1650.5|1649|1651|1650.5|1651|1650.5|1650.5|1649|288
1633523460000|2021-10-06 12:31:00|1650.5|1650|1652.5|1651|1652.5|1651|1650.5|1649.5|985
1633523470000|2021-10-06 12:31:10|1653|1651.5|1653.5|1652|1653.5|1652|1653|1651.5|0
1633523500000|2021-10-06 12:31:40||1652.5||1652.5||1652.5||1652.5|0
1633523520000|2021-10-06 12:32:00||1653||1653||1653||1653|112
1633523550000|2021-10-06 12:32:30|1654|1653.5|1655|1654|1655|1654.5|1654|1653.5|260
1633523560000|2021-10-06 12:32:40|1654.5||1655||1655||1654.5||0
1633523670000|2021-10-06 12:34:30|1654.5|1653.5|1655|1654|1655|1654.5|1654.5|1653.5|3191
1633523760000|2021-10-06 12:36:00|||||||||327
1633523820000|2021-10-06 12:37:00|1655.5|1654.5|1656.5|1655.5|1656.5|1655.5|1655.5|1654.5|128
1633523850000|2021-10-06 12:37:30|1656|1655|1655|1653.5|1656|1655.5|1654.5|1653|1788
1633523870000|2021-10-06 12:37:50|1654.5||1654.5||1654.5||1654.5||0
1633523880000|2021-10-06 12:38:00||1653||1653||1653||1653|0
1633523890000|2021-10-06 12:38:10|1654||1654||1654||1654||0
1633523910000|2021-10-06 12:38:30|||||||||468
1633523950000|2021-10-06 12:39:10|||||||||1
1633524010000|2021-10-06 12:40:10|1653.5|1652.5|1653.5|1653|1654|1653|1653.5|1652.5|1050
1633524030000|2021-10-06 12:40:30|1654|1653.5|1654.5|1653.5|1654.5|1653.5|1654|1653|218
1633524070000|2021-10-06 12:41:10||1654||1653.5||1654||1653.5|0
1633524090000|2021-10-06 12:41:30|1655|1654|1655.5|1654.5|1656|1655|1655|1654|139
1633524120000|2021-10-06 12:42:00|1656|1655|1656.5|1655.5|1656.5|1655.5|1656|1654.5|0
1633524130000|2021-10-06 12:42:10|||||||||111
1633524150000|2021-10-06 12:42:30|1657|1656|1657.5|1656.5|1657.5|1656.5|1657|1656|187
1633524160000|2021-10-06 12:42:40|1658|1657|1658.5|1657.5|1658.5|1657.5|1658|1657|36
1633524180000|2021-10-06 12:43:00|||||||||261
1633524240000|2021-10-06 12:44:00|1658|1657|1658|1657|1658|1657|1657.5|1656.5|1107
1633524300000|2021-10-06 12:45:00|1657.5|1656.5|1657|1656.5|1657.5|1656.5|1657|1656|693
1633524310000|2021-10-06 12:45:10|1658|1657|1657.5|1656.5|1658|1657|1657.5|1656.5|597
1633524340000|2021-10-06 12:45:40|1657|1656|1657|1655.5|1657|1656|1656.5|1655.5|297
1633524360000|2021-10-06 12:46:00|1656.5|1655|1656|1655|1656.5|1655|1656|1654.5|405
1633524370000|2021-10-06 12:46:10||1654.5||1654.5||1654.5||1654.5|0
1633524380000|2021-10-06 12:46:20|1655.5||1655.5||1656||1655.5||0
1633524420000|2021-10-06 12:47:00|1656|1655|1657|1656|1657|1656|1656|1655|1365
1633524430000|2021-10-06 12:47:10|1656.5|1655|1656|1655|1656.5|1655.5|1656|1655|681
1633524440000|2021-10-06 12:47:20|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|152
1633524480000|2021-10-06 12:48:00|1656|1655|1656.5|1655.5|1656.5|1655.5|1656|1655|276
1633524490000|2021-10-06 12:48:10|1656||1656||1656||1656||0
1633524510000|2021-10-06 12:48:30|1655.5|1655|1655.5|1654.5|1655.5|1655|1655.5|1654.5|262
1633524600000|2021-10-06 12:50:00|1656|1655|1656|1655|1656|1655|1656|1655|269
1633524610000|2021-10-06 12:50:10|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|0
1633524670000|2021-10-06 12:51:10|1656|1655|1656|1655|1656|1655|1656|1655|194
1633524690000|2021-10-06 12:51:30|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655|1654.5|769
1633524710000|2021-10-06 12:51:50|1655||1655||1655.5||1655||0
1633524720000|2021-10-06 12:52:00|1654.5|1654|1654.5|1653.5|1655|1654|1654.5|1653.5|547
1633524760000|2021-10-06 12:52:40|1654||1654||1654||1654||0
1633524770000|2021-10-06 12:52:50|1653.5|1653|1654|1653.5|1654|1653.5|1653.5|1653|498
1633524780000|2021-10-06 12:53:00|1653.5|1653|1653.5|1652|1653.5|1653|1653.5|1652|391
1633524800000|2021-10-06 12:53:20|1653|1651.5|1653|1651.5|1653|1651.5|1653|1651.5|0
1633524810000|2021-10-06 12:53:30|1652.5|1652|1652.5|1652|1652.5|1652|1652.5|1652|0
1633524820000|2021-10-06 12:53:40|1652|1651.5|1652|1651|1652.5|1652|1652|1651|605
1633524910000|2021-10-06 12:55:10|||||||||152
1633524960000|2021-10-06 12:56:00|||||||||254
1633524970000|2021-10-06 12:56:10|||||||||152
1633525020000|2021-10-06 12:57:00|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1652|1651|1429
1633525080000|2021-10-06 12:58:00|||||||||152
1633525120000|2021-10-06 12:58:40||1652||1651.5||1652||1651.5|880
1633525150000|2021-10-06 12:59:10|1653|1652|1653|1652|1653.5|1652.5|1652.5|1652|714
1633525160000|2021-10-06 12:59:20||1652.5||1652.5||1652.5||1652.5|0
1633525170000|2021-10-06 12:59:30|1653.5|1653|1654.5|1653|1654.5|1653.5|1653.5|1653|328
1633525190000|2021-10-06 12:59:50||1653.5||1653.5||1653.5||1653.5|0
1633525200000|2021-10-06 13:00:00|1654|1653|1654.5|1653|1654.5|1653.5|1654|1653|1174
1633525210000|2021-10-06 13:00:10|1654|1653.5|1654|1653.5|1654|1653.5|1653.5|1653|567
1633525240000|2021-10-06 13:00:40|||||||||124
1633525260000|2021-10-06 13:01:00|||||||||152
1633525270000|2021-10-06 13:01:10|||||||||494
1633525280000|2021-10-06 13:01:20|1654.5|1654|1654.5|1653.5|1654.5|1654|1654.5|1653.5|306
1633525290000|2021-10-06 13:01:30|1654|1653|1654|1653.5|1654|1653.5|1653.5|1653|245
1633525310000|2021-10-06 13:01:50|1653.5|1653|1654|1653|1654|1653|1653|1652.5|955
1633525320000|2021-10-06 13:02:00|1653.5||1654||1654||1653.5||152
1633525330000|2021-10-06 13:02:10|1654.5|1653.5|1655.5|1654.5|1655.5|1654.5|1654|1653.5|2441
1633525400000|2021-10-06 13:03:20|||||||||111
1633525420000|2021-10-06 13:03:40|||||||||152
1633525440000|2021-10-06 13:04:00|||||||||331
1633525450000|2021-10-06 13:04:10|1655|1654|1654|1653|1655|1654|1653.5|1652.5|1356
1633525490000|2021-10-06 13:04:50|||||||||111
1633525500000|2021-10-06 13:05:00|1653.5||1653.5||1653.5||1653.5||240
1633525540000|2021-10-06 13:05:40|||||||||111
1633525550000|2021-10-06 13:05:50|1654|1653.5|1654|1653|1654|1653.5|1653.5|1653|476
1633525560000|2021-10-06 13:06:00|||||||||610
1633525570000|2021-10-06 13:06:10|1654.5|1653.5|1655|1654|1655.5|1654.5|1654.5|1653.5|1030
1633525590000|2021-10-06 13:06:30|1654.5|1653.5|1654.5|1654|1654.5|1654|1654|1653.5|1023
1633525600000|2021-10-06 13:06:40|1654|1653.5|1654|1653|1654|1653.5|1653.5|1653|396
1633525620000|2021-10-06 13:07:00|1653.5||1653.5||1653.5||1653.5||0
1633525630000|2021-10-06 13:07:10|1654||1654||1654||1654||385
1633525640000|2021-10-06 13:07:20|||||||||113
1633525670000|2021-10-06 13:07:50|||||||||152
1633525680000|2021-10-06 13:08:00|1653.5|1652.5|1654|1653|1654|1653|1653|1652.5|918
1633525850000|2021-10-06 13:10:50|||||||||509
1633525920000|2021-10-06 13:12:00|1653.5|1652.5|1653|1652.5|1653.5|1652.5|1653|1652.5|2195
1633525930000|2021-10-06 13:12:10|1652.5|1652|1652.5|1652|1652.5|1652|1652.5|1652|1113
1633525940000|2021-10-06 13:12:20|||||||||121
1633525950000|2021-10-06 13:12:30|1653|1652.5|1653|1652.5|1653|1652.5|1653|1652.5|107
1633525980000|2021-10-06 13:13:00|1653.5|1653|1653.5|1653|1653.5|1653|1653.5|1653|728
1633525990000|2021-10-06 13:13:10|1654|1653.5|1653.5|1653|1654|1653.5|1653.5|1653|1959
1633526000000|2021-10-06 13:13:20|1654|1653.5|1655|1654|1655|1654.5|1653.5|1653|1742
1633526010000|2021-10-06 13:13:30|1655.5|1654.5|1655.5|1654.5|1656|1655|1655|1654.5|384
1633526020000|2021-10-06 13:13:40|1655|1654|1654|1653|1655.5|1654|1653.5|1653|5015
1633526030000|2021-10-06 13:13:50||1653.5||1653||1653.5||1653|53378
1633526050000|2021-10-06 13:14:10|||||||||43056
1633526070000|2021-10-06 13:14:30|1653.5|1653.5|1654|1653.5|1654|1653.5|1653.5|1653.5|721
1633526080000|2021-10-06 13:14:40|1654.5|1654|1654.5|1653.5|1654.5|1654|1654.5|1653.5|43216
1633526110000|2021-10-06 13:15:10|||||||||600
1633526120000|2021-10-06 13:15:20|1655|1654|1655|1654|1655|1654.5|1655|1654|999
1633526160000|2021-10-06 13:16:00|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|1654|1653.5|346
1633526170000|2021-10-06 13:16:10|1654|1653|1653|1652.5|1654|1653.5|1653|1652.5|1550
1633526180000|2021-10-06 13:16:20|1652.5|1652|1653|1652|1653|1652|1652.5|1652|678
1633526200000|2021-10-06 13:16:40|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|51
1633526220000|2021-10-06 13:17:00||1652||1652||1652||1652|0
1633526230000|2021-10-06 13:17:10|1653||1653||1653||1653||35
1633526260000|2021-10-06 13:17:40|1652.5|1651.5|1653|1652|1653|1652|1652|1651.5|125
1633526280000|2021-10-06 13:18:00|1652.5||1652.5||1652.5||1652.5||236
1633526320000|2021-10-06 13:18:40|||||||||32
1633526330000|2021-10-06 13:18:50|||||||||150
1633526340000|2021-10-06 13:19:00|1652|1651.5|1652|1651.5|1652.5|1651.5|1652|1651.5|239
1633526350000|2021-10-06 13:19:10|1651.5|1651|1651|1650.5|1651.5|1651|1651|1650.5|785
1633526360000|2021-10-06 13:19:20|1650.5|1650|1650.5|1650|1650.5|1650|1650.5|1650|236
1633526370000|2021-10-06 13:19:30|1650|1649.5|1650|1649.5|1650|1649.5|1650|1649.5|119
1633526390000|2021-10-06 13:19:50|1649.5|1649|1649.5|1649|1649.5|1649|1649.5|1649|149
1633526410000|2021-10-06 13:20:10|1649|1648.5|1649|1648.5|1649|1648.5|1649|1648.5|66
1633526420000|2021-10-06 13:20:20|1649.5|1649|1650|1649.5|1650.5|1649.5|1649.5|1648.5|3982
1633526430000|2021-10-06 13:20:30|1650.5|1650|1650.5|1650|1650.5|1650|1650.5|1650|206
1633526440000|2021-10-06 13:20:40|1651|1650.5|1651.5|1651|1651.5|1651|1651|1650.5|2131
1633526460000|2021-10-06 13:21:00|1652|1651.5|1652.5|1652|1652.5|1652|1652|1651|406
1633526470000|2021-10-06 13:21:10|1652|1651.5|1652.5|1652|1652.5|1652|1652|1651.5|370
1633526480000|2021-10-06 13:21:20|1652|1651.5|1652.5|1652|1652.5|1652|1652|1651.5|188
1633526500000|2021-10-06 13:21:40|1652|1651.5|1652.5|1652|1652.5|1652|1652|1651.5|488
1633526510000|2021-10-06 13:21:50|1653|1652.5|1653|1652.5|1653|1652.5|1653|1652.5|1294
1633526520000|2021-10-06 13:22:00|1653.5|1653|1654|1653|1654|1653|1653.5|1653|450
1633526540000|2021-10-06 13:22:20|1653.5|1652.5|1653|1652.5|1653.5|1652.5|1652.5|1652|664
1633526550000|2021-10-06 13:22:30|1653.5||1653.5||1653.5||1653.5||0
1633526570000|2021-10-06 13:22:50|1653|1652|1652|1651|1653.5|1652|1651.5|1651|402
1633526580000|2021-10-06 13:23:00|1651.5|1650.5|1651|1650|1651.5|1650.5|1650.5|1650|68
1633526600000|2021-10-06 13:23:20|1651.5|1650.5|1653.5|1652|1653.5|1652|1651.5|1650.5|1823
1633526630000|2021-10-06 13:23:50|1653|1651.5|1653|1652|1653.5|1652|1652.5|1651.5|1271
1633526640000|2021-10-06 13:24:00|1652.5|1651.5|1652|1651.5|1652.5|1651.5|1652|1651|571
1633526650000|2021-10-06 13:24:10|1651.5|1650.5|1652|1651|1652|1651|1651.5|1650.5|215
1633526660000|2021-10-06 13:24:20|1651.5|1650|1651|1650|1651.5|1650|1651|1649.5|97
1633526670000|2021-10-06 13:24:30|1650.5|1649.5|1649.5|1648.5|1650.5|1649.5|1649.5|1648.5|134
1633526680000|2021-10-06 13:24:40|1649|1648|1648.5|1648|1649|1648|1648.5|1648|237
1633526690000|2021-10-06 13:24:50||1647.5||1647.5||1647.5||1647.5|83
1633526700000|2021-10-06 13:25:00|1649|1648|1650|1649|1650.5|1649.5|1649|1648|1743
1633526710000|2021-10-06 13:25:10|1650.5|1649.5|1650.5|1649|1650.5|1650|1650.5|1649|269
1633526730000|2021-10-06 13:25:30||1649.5||1649.5||1649.5||1649.5|2979
1633526740000|2021-10-06 13:25:40|1651|1650|1652|1651|1652.5|1651|1651|1650|1043
1633526750000|2021-10-06 13:25:50|1651.5|1650.5|1651|1650|1651.5|1650.5|1650.5|1649.5|1645
1633526760000|2021-10-06 13:26:00|1651.5|1650.5|1652|1651|1652.5|1651.5|1651.5|1650|810
1633526800000|2021-10-06 13:26:40|1651.5|1650.5|1650|1649|1651.5|1650.5|1649.5|1649|1128
1633526810000|2021-10-06 13:26:50|1649.5||1650||1650||1649.5||9
1633526840000|2021-10-06 13:27:20|1649.5|1649.5|1651|1650|1651|1650.5|1649.5|1649.5|333
1633526960000|2021-10-06 13:29:20|1650.5|1649.5|1649.5|1649|1650.5|1650|1649.5|1649|3308
1633526970000|2021-10-06 13:29:30|1649|1648.5|1649|1648|1649|1648.5|1648|1647.5|833
1633526990000|2021-10-06 13:29:50|||||||||9
1633527000000|2021-10-06 13:30:00|1648.5|1648.5|1649.5|1649|1651|1650|1648.5|1648.5|3851
1633527010000|2021-10-06 13:30:10|1650||1650||1650||1650||265
1633527020000|2021-10-06 13:30:20|1649.5|1648.5|1649.5|1648.5|1649.5|1649|1649|1648|990
1633527030000|2021-10-06 13:30:30|1649|1648|1647.5|1646|1649.5|1648|1647.5|1646|1475
1633527040000|2021-10-06 13:30:40||1646.5||1646||1646.5||1646|0
1633527050000|2021-10-06 13:30:50|1648.5|1646.5|1648.5|1647.5|1649|1648|1648|1646.5|2295
1633527060000|2021-10-06 13:31:00|1649|1648|1651|1649.5|1651|1649.5|1649|1647.5|584
1633527070000|2021-10-06 13:31:10|1651.5|1650|1651.5|1650.5|1651.5|1650.5|1651.5|1650|478
1633527090000|2021-10-06 13:31:30|1650.5|1650|1651|1650|1651|1650.5|1650|1649.5|1716
1633527100000|2021-10-06 13:31:40|||||||||150
1633527110000|2021-10-06 13:31:50|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|420
1633527130000|2021-10-06 13:32:10|1651|1650|1651|1650|1651|1650.5|1650.5|1650|564
1633527140000|2021-10-06 13:32:20|1650.5|1649.5|1649.5|1648|1650.5|1649.5|1649|1648|402
1633527150000|2021-10-06 13:32:30|1649|1648.5|1649.5|1648.5|1649.5|1648.5|1649|1648.5|256
1633527170000|2021-10-06 13:32:50|1650|1649|1650.5|1649.5|1650.5|1650|1650|1649|1959
1633527190000|2021-10-06 13:33:10|1650|1649|1650.5|1649.5|1650.5|1649.5|1650|1649|147
1633527210000|2021-10-06 13:33:30|1651|1650|1652|1651|1652.5|1651|1651|1649.5|1815
1633527220000|2021-10-06 13:33:40|1651.5|1650.5|1650|1648.5|1652|1651|1650|1648.5|1800
1633527230000|2021-10-06 13:33:50|1649.5|1648|1649|1648|1649.5|1648|1649|1648|778
1633527240000|2021-10-06 13:34:00|1649.5|1648.5|1650|1649|1650|1649.5|1649.5|1648.5|707
1633527250000|2021-10-06 13:34:10|1650.5|1649.5|1650|1649|1650.5|1649.5|1650|1649|8
1633527260000|2021-10-06 13:34:20|1649.5|1648.5|1648|1646.5|1649.5|1649|1648|1646.5|596
1633527270000|2021-10-06 13:34:30|1647.5||1647.5||1648||1647.5||0
1633527320000|2021-10-06 13:35:20|1648|1647|1648|1647|1648.5|1648|1647.5|1647|1520
1633527330000|2021-10-06 13:35:30|1648.5|1647.5|1649|1648.5|1649.5|1648.5|1648.5|1647|2167
1633527340000|2021-10-06 13:35:40|1649.5||1649.5||1649.5||1649.5||235
1633527360000|2021-10-06 13:36:00|1650|1649|1650.5|1649.5|1651|1649.5|1649.5|1649|632
1633527380000|2021-10-06 13:36:20|||||||||150
1633527390000|2021-10-06 13:36:30|1651|1650|1652.5|1651|1653|1651|1651|1650|814
1633527410000|2021-10-06 13:36:50|1652||1652||1652||1652||0
1633527420000|2021-10-06 13:37:00|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|0
1633527440000|2021-10-06 13:37:20|1653|1652|1653.5|1652|1654|1652.5|1652.5|1652|1061
1633527450000|2021-10-06 13:37:30|1654|1652.5|1654.5|1653.5|1655|1653.5|1654|1652.5|779
1633527470000|2021-10-06 13:37:50|1654|1653|1652.5|1651|1654|1653|1652|1651|1715
1633527480000|2021-10-06 13:38:00|1653|1651.5|1655|1654|1655.5|1654|1652.5|1651.5|2243
1633527490000|2021-10-06 13:38:10|1655.5|1653.5|1654|1653.5|1655.5|1653.5|1653.5|1653|1160
1633527500000|2021-10-06 13:38:20|1653.5|1653|1654|1653|1654|1653|1653.5|1652.5|272
1633527510000|2021-10-06 13:38:30|1653.5|1652.5|1653.5|1652.5|1654|1652.5|1653.5|1652.5|0
1633527520000|2021-10-06 13:38:40|1653|1652|1653|1652|1653|1652|1653|1652|0
1633527530000|2021-10-06 13:38:50|1652.5|1651.5|1652|1651|1652.5|1651.5|1652|1651|307
1633527540000|2021-10-06 13:39:00|1651.5|1650.5|1654|1653|1654.5|1653|1651.5|1650.5|1502
1633527550000|2021-10-06 13:39:10||1652.5||1653||1653||1652.5|0
1633527560000|2021-10-06 13:39:20|1654.5|1653.5|1654.5|1653.5|1655|1654|1654|1653.5|404
1633527570000|2021-10-06 13:39:30|1654|1653|1654|1653.5|1654|1653.5|1653.5|1653|645
1633527580000|2021-10-06 13:39:40|1653.5|1653|1654|1653|1654|1653|1653.5|1653|171
1633527590000|2021-10-06 13:39:50|1653.5|1652.5|1652.5|1651.5|1653.5|1652.5|1652.5|1651.5|459
1633527600000|2021-10-06 13:40:00|1653|1652|1653.5|1652|1654|1653|1653|1652|760
1633527620000|2021-10-06 13:40:20|1654|1652.5|1654.5|1653.5|1654.5|1653.5|1654|1652.5|653
1633527630000|2021-10-06 13:40:30|1654|1653|1653|1652|1654.5|1653|1653|1651.5|1808
1633527650000|2021-10-06 13:40:50|1653.5|1652.5|1654.5|1653.5|1654.5|1653.5|1653.5|1652.5|799
1633527670000|2021-10-06 13:41:10|||||||||150
1633527710000|2021-10-06 13:41:50|1655|1654|1655|1654|1655|1654.5|1654.5|1654|373
1633527720000|2021-10-06 13:42:00|1655.5|1654.5|1655.5|1654.5|1656|1655|1655|1654|768
1633527730000|2021-10-06 13:42:10|1655||1655.5||1655.5||1655||281
1633527740000|2021-10-06 13:42:20|1656|1655|1656.5|1655.5|1657|1655.5|1656|1654.5|1030
1633527750000|2021-10-06 13:42:30|1656|1655|1655.5|1655|1656.5|1655.5|1655.5|1655|889
1633527760000|2021-10-06 13:42:40|1655|1654.5|1656.5|1655.5|1656.5|1655.5|1655|1654.5|453
1633527770000|2021-10-06 13:42:50|||||||||150
1633527780000|2021-10-06 13:43:00|1657|1656|1657.5|1656.5|1658|1656.5|1657|1656|124
1633527820000|2021-10-06 13:43:40|1657|1656|1657|1656.5|1657|1656.5|1656.5|1655.5|514
1633527830000|2021-10-06 13:43:50|||||||||134
1633527850000|2021-10-06 13:44:10|1657.5||1657.5||1657.5||1657.5||104
1633527870000|2021-10-06 13:44:30|1658|1657|1658|1657|1658.5|1657.5|1657.5|1656.5|588
1633527880000|2021-10-06 13:44:40|1657.5|1656.5|1657|1656|1657.5|1656.5|1657|1656|370
1633527900000|2021-10-06 13:45:00|1656.5||1657||1657||1656.5||0
1633527910000|2021-10-06 13:45:10|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|148
1633527920000|2021-10-06 13:45:20|1656|1655|1655.5|1654.5|1656|1655|1655.5|1654.5|425
1633527960000|2021-10-06 13:46:00|||||||||150
1633527970000|2021-10-06 13:46:10|1655||1655||1655||1655||0
1633527980000|2021-10-06 13:46:20||1654||1654||1654||1654|29
1633528000000|2021-10-06 13:46:40|1654.5|1653.5|1654.5|1653|1654.5|1653.5|1653.5|1653|964
1633528010000|2021-10-06 13:46:50|1654|1653.5|1654.5|1653.5|1654.5|1654|1654|1653.5|1264
1633528020000|2021-10-06 13:47:00|1655|1654|1655|1653.5|1655|1654.5|1654.5|1653.5|668
1633528030000|2021-10-06 13:47:10|1654.5|1654|1655|1654|1655|1654|1654.5|1654|312
1633528040000|2021-10-06 13:47:20|||||||||150
1633528070000|2021-10-06 13:47:50|1655.5|1654.5|1655.5|1654.5|1655.5|1655|1655.5|1654.5|1189
1633528090000|2021-10-06 13:48:10|1655||1655||1655||1655||520
1633528100000|2021-10-06 13:48:20|||||||||541
1633528110000|2021-10-06 13:48:30|1654.5|1654|1655|1654|1655|1654.5|1654.5|1654|349
1633528120000|2021-10-06 13:48:40|1654.5|1653.5|1654.5|1654|1654.5|1654|1654|1653.5|1168
1633528130000|2021-10-06 13:48:50|1655|1654.5|1655|1654|1655|1654.5|1654.5|1654|436
1633528140000|2021-10-06 13:49:00|1655.5|1654.5|1656|1655|1656.5|1655|1655.5|1654.5|1744
1633528170000|2021-10-06 13:49:30||1655.5||1655.5||1655.5||1655.5|274
1633528180000|2021-10-06 13:49:40|1655.5|1655|1655.5|1655|1656|1655.5|1655.5|1654.5|2862
1633528190000|2021-10-06 13:49:50|1656|1655.5|1656|1655.5|1656.5|1656|1655.5|1655|1585
1633528210000|2021-10-06 13:50:10|1655.5|1655|1655.5|1654.5|1655.5|1655|1655|1654.5|324
1633528220000|2021-10-06 13:50:20|1655|1654|1655|1654|1655|1654|1655|1654|312
1633528230000|2021-10-06 13:50:30|1654.5|1654.5|1655.5|1654.5|1656|1655|1654.5|1654.5|1686
1633528240000|2021-10-06 13:50:40|1656|1655|1656.5|1655.5|1656.5|1655.5|1656|1654.5|1051
1633528250000|2021-10-06 13:50:50|1657|1656|1658|1657|1658.5|1657|1657|1656|497
1633528260000|2021-10-06 13:51:00|1658.5|1657.5|1659.5|1658.5|1659.5|1658.5|1658.5|1657.5|410
1633528270000|2021-10-06 13:51:10|1659|1658|1659|1658.5|1659|1658.5|1658.5|1658|340
1633528290000|2021-10-06 13:51:30|1658.5|1658|1658.5|1657.5|1658.5|1658|1657.5|1657|1294
1633528300000|2021-10-06 13:51:40||1657||1657||1657||1657|0
1633528350000|2021-10-06 13:52:30|1658|1656.5|1657|1656|1658.5|1657|1657|1656|632
1633528380000|2021-10-06 13:53:00|1657.5|1656.5|1658.5|1657.5|1658.5|1657.5|1657.5|1656.5|2425
1633528390000|2021-10-06 13:53:10|1659|1658|1659.5|1658.5|1660|1658.5|1659|1658|851
1633528410000|2021-10-06 13:53:30|1658.5|1658|1659|1658|1659|1658|1658.5|1658|1214
1633528420000|2021-10-06 13:53:40|1658.5|1657.5|1657|1656|1659|1657.5|1657|1656|581
1633528430000|2021-10-06 13:53:50|1658|1656.5|1658|1656.5|1658|1657|1657.5|1656.5|519
1633528440000|2021-10-06 13:54:00|1657.5|1656|1656|1655|1657.5|1656|1656|1655|865
1633528470000|2021-10-06 13:54:30|1655.5|1654.5|1655.5|1655|1655.5|1655|1655|1654.5|401
1633528480000|2021-10-06 13:54:40|1656|1655.5|1655.5|1655|1657|1655.5|1655.5|1655|1037
1633528500000|2021-10-06 13:55:00|1656|1655.5|1656.5|1656|1657|1656|1655.5|1655|2123
1633528510000|2021-10-06 13:55:10|1656|1655.5|1656|1655.5|1656.5|1655.5|1655.5|1655|1396
1633528520000|2021-10-06 13:55:20|1655.5|1655|1654.5|1653.5|1655.5|1655|1654.5|1653|701
1633528530000|2021-10-06 13:55:30|1655|1653|1655.5|1654.5|1655.5|1654.5|1655|1653|1644
1633528550000|2021-10-06 13:55:50|1655|1654|1655|1654|1655|1654|1655|1654|146
1633528570000|2021-10-06 13:56:10|1654.5|1653.5|1654.5|1654|1654.5|1654|1654|1653.5|375
1633528580000|2021-10-06 13:56:20|1654|1653.5|1654.5|1654|1654.5|1654|1654|1653.5|51
1633528590000|2021-10-06 13:56:30|||||||||46
1633528610000|2021-10-06 13:56:50|1654|1653.5|1654.5|1653.5|1654.5|1653.5|1654|1653.5|535
1633528660000|2021-10-06 13:57:40|||||||||150
1633528670000|2021-10-06 13:57:50|1654|1653|1653|1652|1654.5|1653|1653|1652|2609
1633528680000|2021-10-06 13:58:00|1652.5|1651.5|1651.5|1651|1652.5|1651.5|1651.5|1651|648
1633528710000|2021-10-06 13:58:30||1650.5||1650.5||1650.5||1650.5|1
1633528720000|2021-10-06 13:58:40||1651||1651||1651||1651|0
1633528730000|2021-10-06 13:58:50|1652|1651.5|1652|1651|1652|1651.5|1652|1651|693
1633528740000|2021-10-06 13:59:00|1651.5|1651.5|1653|1652|1654|1652.5|1651.5|1651|2307
1633528770000|2021-10-06 13:59:30|1652.5|1651.5|1652|1651|1652.5|1652|1652|1651|925
1633528790000|2021-10-06 13:59:50|||||||||39
1633528800000|2021-10-06 14:00:00|1652.5|1651.5|1653|1651.5|1653|1652.5|1652.5|1651|758
1633528810000|2021-10-06 14:00:10|1652.5||1652.5||1653||1652.5||0
1633528820000|2021-10-06 14:00:20||1652||1651.5||1652||1651.5|119
1633528830000|2021-10-06 14:00:30|1653|1652|1653.5|1652.5|1653.5|1653|1653|1652|751
1633528840000|2021-10-06 14:00:40|1653|1653|1653.5|1652.5|1653.5|1653|1653|1652.5|638
1633528860000|2021-10-06 14:01:00|||||||||2
1633528880000|2021-10-06 14:01:20|1653||1653||1653.5||1653||720
1633528890000|2021-10-06 14:01:30|1652.5|1652|1652.5|1652|1653|1652|1652.5|1652|199
1633528900000|2021-10-06 14:01:40|1652|1651.5|1652.5|1651.5|1652.5|1652|1652|1651|876
1633528910000|2021-10-06 14:01:50|1653|1652|1654|1652.5|1654|1652.5|1653|1651.5|690
1633528920000|2021-10-06 14:02:00|1653.5|1652|1653|1651.5|1653.5|1652|1653|1651.5|383
1633528940000|2021-10-06 14:02:20|1652.5|1651|1651|1650|1652.5|1651|1651|1650|268
1633528950000|2021-10-06 14:02:30|1651.5|1650.5|1651|1650|1651.5|1650.5|1651|1650|205
1633528970000|2021-10-06 14:02:50|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|272
1633528980000|2021-10-06 14:03:00|1652|1651|1652|1651|1652.5|1651.5|1652|1651|869
1633529000000|2021-10-06 14:03:20|1651.5|1650.5|1651.5|1650.5|1651.5|1651|1651|1650.5|883
1633529010000|2021-10-06 14:03:30|1651|1650|1650.5|1649|1651|1650|1650|1649|291
1633529020000|2021-10-06 14:03:40|1650|1648.5|1649|1648.5|1650|1649|1649|1648.5|274
1633529030000|2021-10-06 14:03:50|1648.5|1648|1648.5|1648|1648.5|1648|1648.5|1648|229
1633529040000|2021-10-06 14:04:00|1649||1649||1649||1648.5||528
1633529070000|2021-10-06 14:04:30|||||||||21
1633529090000|2021-10-06 14:04:50|1648.5||1648.5||1648.5||1648.5||116
1633529100000|2021-10-06 14:05:00|||||||||8
1633529110000|2021-10-06 14:05:10|1649|1648.5|1650|1649|1650|1649|1649|1648.5|981
1633529120000|2021-10-06 14:05:20|1649.5||1649.5||1650||1649.5||0
1633529130000|2021-10-06 14:05:30|1649|1648.5|1649.5|1649|1649.5|1649|1649|1648.5|1086
1633529140000|2021-10-06 14:05:40|||||||||134
1633529150000|2021-10-06 14:05:50|1649|1648.5|1648.5|1647.5|1649|1649|1648.5|1647|521
1633529170000|2021-10-06 14:06:10|1649|1648|1649|1648|1649|1648.5|1649|1648|1209
1633529180000|2021-10-06 14:06:20|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649|1648|698
1633529200000|2021-10-06 14:06:40|1649||1649.5||1649.5||1649||7
1633529220000|2021-10-06 14:07:00|1650|1649|1650.5|1650|1650.5|1650|1649.5|1649|942
1633529230000|2021-10-06 14:07:10|||||||||332
1633529240000|2021-10-06 14:07:20|1651|1650.5|1651.5|1650.5|1651.5|1650.5|1651|1650.5|2
1633529250000|2021-10-06 14:07:30|1651|1650|1651|1650.5|1651.5|1650.5|1650.5|1650|352
1633529270000|2021-10-06 14:07:50|1651.5|1651|1651.5|1650.5|1652|1651|1651.5|1650.5|133
1633529320000|2021-10-06 14:08:40|1652|1651|1652|1651|1652|1651.5|1651.5|1651|295
1633529350000|2021-10-06 14:09:10|1651.5|1650.5|1652|1651|1652|1651|1651.5|1650.5|923
1633529370000|2021-10-06 14:09:30|1651.5||1651.5||1651.5||1651.5||0
1633529390000|2021-10-06 14:09:50|||||||||38
1633529400000|2021-10-06 14:10:00|1652||1652||1652||1652||182
1633529460000|2021-10-06 14:11:00|1651.5|1650.5|1652|1651|1652|1651.5|1651|1650.5|833
1633529480000|2021-10-06 14:11:20|1652.5|1651.5|1652|1651|1652.5|1652|1651.5|1651|2036
1633529490000|2021-10-06 14:11:30|||||||||16
1633529520000|2021-10-06 14:12:00|1651.5|1650.5|1651.5|1651|1651.5|1651|1651.5|1650.5|170
1633529530000|2021-10-06 14:12:10|1651|1650.5|1651|1650.5|1651.5|1650.5|1651|1650.5|420
1633529540000|2021-10-06 14:12:20|1651.5|1651|1652.5|1651.5|1652.5|1652|1651.5|1651|1163
1633529550000|2021-10-06 14:12:30|1652||1652.5||1652.5||1652||0
1633529570000|2021-10-06 14:12:50|1653|1652|1653.5|1652.5|1653.5|1652.5|1653|1652|23
1633529590000|2021-10-06 14:13:10|1653|1652|1652.5|1651.5|1653|1652|1652|1651.5|1090
1633529600000|2021-10-06 14:13:20|1652|1652|1653|1652|1653|1652.5|1652|1652|759
1633529610000|2021-10-06 14:13:30|1652.5||1652.5||1653||1652.5||0
1633529620000|2021-10-06 14:13:40|1652|1651.5|1652|1651.5|1652|1651.5|1652|1651.5|135
1633529640000|2021-10-06 14:14:00|1652.5|1652|1652.5|1651.5|1652.5|1652|1652|1651.5|390
1633529650000|2021-10-06 14:14:10|1653|1652|1653.5|1652.5|1654|1652.5|1653|1652|600
1633529670000|2021-10-06 14:14:30|1653|1652|1654|1653|1654|1653|1652.5|1652|764
1633529690000|2021-10-06 14:14:50|1653.5|1652.5|1653.5|1653|1653.5|1653|1653|1652.5|248
1633529700000|2021-10-06 14:15:00|1653|1652.5|1653|1651.5|1653|1652.5|1652.5|1651.5|475
1633529710000|2021-10-06 14:15:10|1652.5||1652.5||1652.5||1652.5||0
1633529730000|2021-10-06 14:15:30|1652||1652||1652||1652||161
1633529740000|2021-10-06 14:15:40|1652.5||1652.5||1652.5||1652.5||235
1633529760000|2021-10-06 14:16:00|||||||||1
1633529770000|2021-10-06 14:16:10|1652|1651|1651|1650.5|1652|1651|1651|1650.5|365
1633529810000|2021-10-06 14:16:50|1650.5|1650|1650.5|1650|1650.5|1650|1650.5|1650|498
1633529820000|2021-10-06 14:17:00|1650|1649.5|1649.5|1648.5|1650|1649.5|1649|1648.5|712
1633529830000|2021-10-06 14:17:10|||||||||1176
1633529840000|2021-10-06 14:17:20|1649|1649|1649|1648.5|1650|1649|1649|1648.5|1919
1633529850000|2021-10-06 14:17:30|1648.5|1648|1649.5|1648|1650|1649|1648.5|1647.5|53645
1633529860000|2021-10-06 14:17:40||1648.5||1648.5||1648.5||1648.5|274
1633529880000|2021-10-06 14:18:00|1649|1648|1648|1647.5|1649.5|1648.5|1648|1647.5|3058
1633529890000|2021-10-06 14:18:10|1648.5|1648|1648.5|1647.5|1648.5|1648|1648|1647.5|1962
1633529910000|2021-10-06 14:18:30|1648|1647|1647|1646.5|1648|1647|1647|1646.5|1569
1633529920000|2021-10-06 14:18:40|1646.5|1646|1647|1646|1647|1646|1646.5|1646|381
1633529930000|2021-10-06 14:18:50|||||||||193
1633529940000|2021-10-06 14:19:00|1647.5|1646.5|1647|1646|1647.5|1646.5|1647|1646|43502
1633529950000|2021-10-06 14:19:10|1646.5|1645.5|1646|1645.5|1646.5|1645.5|1646|1645.5|705
1633529960000|2021-10-06 14:19:20|1645.5|1645|1645.5|1645|1645.5|1645|1645.5|1645|20
1633529970000|2021-10-06 14:19:30|1646|1644.5|1646|1645|1646|1645|1646|1644.5|485
1633529980000|2021-10-06 14:19:40|1646.5|1645.5|1646|1645|1646.5|1646|1646|1645|808
1633529990000|2021-10-06 14:19:50|1646.5|1645.5|1646|1645.5|1646.5|1646|1646|1645.5|846
1633530000000|2021-10-06 14:20:00|1646.5|1646|1647|1646|1647|1646|1646|1645.5|1209
1633530010000|2021-10-06 14:20:10|1647.5|1646.5|1647.5|1646.5|1647.5|1647|1647|1646|2117
1633530020000|2021-10-06 14:20:20|1647|1646|1647|1646.5|1647.5|1647|1646.5|1646|1056
1633530030000|2021-10-06 14:20:30|1647.5|1647|1648|1647|1648|1647.5|1647.5|1647|462
1633530050000|2021-10-06 14:20:50|1648.5|1647.5|1649|1647.5|1649|1648|1648|1647.5|837
1633530080000|2021-10-06 14:21:20|1648.5|1648|1648.5|1647.5|1649|1648.5|1648|1647.5|2547
1633530090000|2021-10-06 14:21:30|1649|1648|1650|1649|1650|1649|1649|1647.5|1133
1633530100000|2021-10-06 14:21:40|1650.5|1649.5|1651.5|1650|1651.5|1650|1650.5|1649|1601
1633530110000|2021-10-06 14:21:50||1650.5||1650.5||1650.5||1650.5|0
1633530120000|2021-10-06 14:22:00|1652|1651|1653|1651|1653|1652|1652|1651|1535
1633530130000|2021-10-06 14:22:10|1652.5|1651.5|1654|1652.5|1654.5|1652.5|1652|1651|1593
1633530150000|2021-10-06 14:22:30|1653.5|1653|1653|1652.5|1654|1653|1653|1652|1842
1633530160000|2021-10-06 14:22:40|1652.5|1652|1654.5|1653|1654.5|1653.5|1652.5|1651.5|2135
1633530170000|2021-10-06 14:22:50|1654|1652.5|1653.5|1652.5|1654|1653|1653|1652|971
1633530180000|2021-10-06 14:23:00|1654|1653|1654.5|1653|1654.5|1653.5|1653.5|1653|300
1633530210000|2021-10-06 14:23:30|1654|1653.5|1654|1653|1654.5|1654|1654|1653|871
1633530230000|2021-10-06 14:23:50|1655|1653.5|1654.5|1654|1655.5|1654.5|1654.5|1653.5|1315
1633530240000|2021-10-06 14:24:00|||||||||317
1633530270000|2021-10-06 14:24:30|1654|1653.5|1654.5|1653|1654.5|1654|1654|1653|1901
1633530280000|2021-10-06 14:24:40||1653.5||1653.5||1653.5||1653.5|0
1633530290000|2021-10-06 14:24:50|||||||||398
1633530310000|2021-10-06 14:25:10|1654|1654|1654.5|1654|1655|1654|1654|1654|937
1633530320000|2021-10-06 14:25:20||1653.5||1653.5||1654||1653.5|441
1633530330000|2021-10-06 14:25:30|1654||1654||1654.5||1654||0
1633530340000|2021-10-06 14:25:40|1654.5|1654|1656|1655|1656.5|1655|1654|1653.5|1337
1633530350000|2021-10-06 14:25:50||1654.5||1655||1655||1654.5|0
1633530360000|2021-10-06 14:26:00|1656.5|1655.5|1657|1655|1657|1655.5|1656|1655|320
1633530370000|2021-10-06 14:26:10|1656.5|1655.5|1656.5|1655|1656.5|1655.5|1656.5|1655|62
1633530390000|2021-10-06 14:26:30|1656|1655.5|1656|1655|1656|1655.5|1656|1655|109
1633530400000|2021-10-06 14:26:40|||||||||499
1633530410000|2021-10-06 14:26:50|||||||||52
1633530420000|2021-10-06 14:27:00|1655.5|1654.5|1656|1655|1656|1655|1655|1654|1852
1633530480000|2021-10-06 14:28:00|1655.5||1656||1656||1655.5||234
1633530500000|2021-10-06 14:28:20|1655.5|1655.5|1656|1655.5|1656.5|1656|1655.5|1655|1740
1633530510000|2021-10-06 14:28:30|1655.5|1655|1655.5|1655|1656|1655.5|1655.5|1655|655
1633530520000|2021-10-06 14:28:40|||||||||1109
1633530530000|2021-10-06 14:28:50|||||||||150
1633530560000|2021-10-06 14:29:20|1656||1656||1656||1655.5||428
1633530580000|2021-10-06 14:29:40|||||||||36
1633530590000|2021-10-06 14:29:50|||||||||39
1633530600000|2021-10-06 14:30:00|1656.5|1655.5|1658.5|1657|1658.5|1657|1656.5|1655.5|3359
1633530610000|2021-10-06 14:30:10|1658|1657.5|1658.5|1657.5|1658.5|1657.5|1658|1657.5|224
1633530620000|2021-10-06 14:30:20|||||||||51
1633530640000|2021-10-06 14:30:40|||||||||1
1633530650000|2021-10-06 14:30:50|1658|1657|1657.5|1656.5|1658|1657.5|1657|1656.5|2170
1633530670000|2021-10-06 14:31:10|1658|1657|1658.5|1657.5|1658.5|1657.5|1658|1657|945
1633530680000|2021-10-06 14:31:20|||||||||3
1633530690000|2021-10-06 14:31:30|1658|1657|1657.5|1656.5|1658|1657.5|1657.5|1656.5|1686
1633530700000|2021-10-06 14:31:40|1657|1657|1656.5|1655.5|1657|1657|1656|1655.5|1423
1633530720000|2021-10-06 14:32:00|1657|1656|1657.5|1657|1658|1657|1657|1656|1546
1633530730000|2021-10-06 14:32:10||1656.5||1656.5||1656.5||1656.5|1
1633530740000|2021-10-06 14:32:20|1658.5|1657|1658.5|1657|1658.5|1657.5|1658.5|1657|857
1633530750000|2021-10-06 14:32:30|1658||1658||1658||1658||1799
1633530820000|2021-10-06 14:33:40|1657.5||1657.5||1657.5||1657.5||805
1633530830000|2021-10-06 14:33:50|1657|1656.5|1657|1656.5|1657.5|1657|1657|1656.5|461
1633530840000|2021-10-06 14:34:00|1656.5|1656|1656|1655|1656.5|1656|1656|1655|1189
1633530850000|2021-10-06 14:34:10|1655.5|1654|1655|1654|1655.5|1654.5|1655|1654|606
1633530860000|2021-10-06 14:34:20|1654.5||1654.5||1655||1654.5||78
1633530870000|2021-10-06 14:34:30|||||||||129
1633530890000|2021-10-06 14:34:50||1653.5||1653.5||1653.5||1653.5|0
1633530910000|2021-10-06 14:35:10|1655|1653|1655|1654|1655|1654|1655|1653|881
1633530920000|2021-10-06 14:35:20|1655.5|1654.5|1656|1654.5|1656|1654.5|1655.5|1654.5|6
1633530930000|2021-10-06 14:35:30||1655||1655||1655||1655|0
1633530940000|2021-10-06 14:35:40|1656.5|1655.5|1657|1656|1657|1656.5|1656.5|1655|2831
1633531010000|2021-10-06 14:36:50|||||||||47
1633531020000|2021-10-06 14:37:00|||||||||86
1633531030000|2021-10-06 14:37:10|1656.5||1656.5||1656.5||1656.5||76
1633531040000|2021-10-06 14:37:20|1657||1656.5||1657||1656.5||811
1633531050000|2021-10-06 14:37:30|1657|1656.5|1656.5|1656|1657|1656.5|1656.5|1655.5|688
1633531060000|2021-10-06 14:37:40|1657|1655.5|1656.5|1656|1657|1656|1656.5|1655.5|256
1633531090000|2021-10-06 14:38:10|1656|1655.5|1656|1655.5|1656.5|1655.5|1655.5|1655|778
1633531110000|2021-10-06 14:38:30|1656.5|1656|1656.5|1655.5|1657.5|1656.5|1656.5|1655.5|2989
1633531120000|2021-10-06 14:38:40|1657|1656|1657.5|1656|1657.5|1657|1657|1656|515
1633531170000|2021-10-06 14:39:30|||||||||35
1633531180000|2021-10-06 14:39:40|||||||||71
1633531190000|2021-10-06 14:39:50|||||||||40
1633531200000|2021-10-06 14:40:00|||||||||1
1633531210000|2021-10-06 14:40:10|1657|1656.5|1658.5|1657|1658.5|1657|1657|1656|2590
1633531220000|2021-10-06 14:40:20|1658|1657.5|1657.5|1656|1658|1657.5|1657|1656|1514
1633531230000|2021-10-06 14:40:30|1657|1656.5|1657.5|1656|1657.5|1656.5|1657|1656|59
1633531280000|2021-10-06 14:41:20|1657|1656.5|1657|1656|1657.5|1656.5|1657|1656|404
1633531300000|2021-10-06 14:41:40|1656.5|1655.5|1656.5|1655.5|1656.5|1656|1656.5|1655.5|1221
1633531310000|2021-10-06 14:41:50||1656||1656||1656||1656|15
1633531320000|2021-10-06 14:42:00|1657|1655.5|1659|1658.5|1659|1658.5|1657|1655.5|1193
1633531330000|2021-10-06 14:42:10|1659.5|1658|1659.5|1658.5|1659.5|1658.5|1659.5|1658|150
1633531340000|2021-10-06 14:42:20|1659||1659||1659.5||1659||0
1633531350000|2021-10-06 14:42:30|1658.5|1658|1657.5|1657|1658.5|1658|1657.5|1657|1400
1633531380000|2021-10-06 14:43:00|1657|1656.5|1657|1656.5|1657.5|1657|1657|1656|617
1633531390000|2021-10-06 14:43:10||1656||1656||1656||1656|102
1633531400000|2021-10-06 14:43:20|1656.5|1656.5|1657|1656|1657|1656.5|1656.5|1656|509
1633531410000|2021-10-06 14:43:30||1656.5||1656.5||1656.5||1656.5|0
1633531440000|2021-10-06 14:44:00|||||||||157
1633531480000|2021-10-06 14:44:40|1657.5|1657|1658|1657|1658|1657.5|1657.5|1657|1540
1633531490000|2021-10-06 14:44:50|1657.5|1656.5|1658|1657|1658|1657.5|1657.5|1656.5|388
1633531510000|2021-10-06 14:45:10||1657.5||1657.5||1657.5||1657.5|0
1633531520000|2021-10-06 14:45:20|1658.5|1658|1658.5|1657.5|1658.5|1658|1658|1657.5|91
1633531530000|2021-10-06 14:45:30|1658|1657|1658|1657.5|1658.5|1657.5|1657.5|1657|760
1633531540000|2021-10-06 14:45:40|1657.5|1657|1657.5|1657|1658|1657.5|1657.5|1657|683
1633531550000|2021-10-06 14:45:50|1658|1657.5|1658|1657.5|1658.5|1657.5|1658|1657.5|2310
1633531560000|2021-10-06 14:46:00|1658.5||1658.5||1658.5||1658.5||226
1633531580000|2021-10-06 14:46:20|1658||1658.5||1658.5||1658||13
1633531600000|2021-10-06 14:46:40|1658||1658||1658||1658||0
1633531620000|2021-10-06 14:47:00|||||||||36
1633531630000|2021-10-06 14:47:10|1658.5|1658|1658|1657.5|1658.5|1658|1658|1657.5|265
1633531640000|2021-10-06 14:47:20|||||||||31
1633531650000|2021-10-06 14:47:30|1657.5|1657|1657.5|1657|1658|1657.5|1657.5|1657|581
1633531670000|2021-10-06 14:47:50|1658||1657.5||1658||1657.5||1358
1633531680000|2021-10-06 14:48:00|1658|1657.5|1658|1657|1658|1657.5|1658|1657|145
1633531740000|2021-10-06 14:49:00|1658.5|1657.5|1659|1658.5|1659|1658.5|1658.5|1657.5|1320
1633531750000|2021-10-06 14:49:10|1660|1659|1660|1659|1661|1660|1659|1658.5|1938
1633531770000|2021-10-06 14:49:30|1660.5|1659.5|1660.5|1659.5|1661|1660|1660|1659.5|1002
1633531780000|2021-10-06 14:49:40|1661|1660|1660.5|1660|1661.5|1660.5|1660.5|1660|434
1633531790000|2021-10-06 14:49:50|||||||||651
1633531810000|2021-10-06 14:50:10|1661|1660.5|1661|1660|1661|1660.5|1660.5|1660|227
1633531900000|2021-10-06 14:51:40|1661.5|1660.5|1661|1660|1661.5|1661|1661|1660|1486
1633531910000|2021-10-06 14:51:50|1661.5|1660.5|1661|1660|1661.5|1660.5|1661|1660|215
1633531920000|2021-10-06 14:52:00|||||||||450
1633531940000|2021-10-06 14:52:20|1660.5|1659.5|1660.5|1660|1661|1660.5|1660.5|1659.5|1967
1633531950000|2021-10-06 14:52:30|1661|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660|1774
1633531960000|2021-10-06 14:52:40|1662||1661.5||1662||1661.5||0
1633531980000|2021-10-06 14:53:00|1662|1661|1664|1663|1665|1663.5|1661.5|1661|1736
1633531990000|2021-10-06 14:53:10|||||||||66
1633532000000|2021-10-06 14:53:20|1663.5|1662.5|1663.5|1663|1663.5|1663|1663.5|1662.5|179
1633532010000|2021-10-06 14:53:30|1663|1662.5|1663|1662.5|1663|1662.5|1663|1662|722
1633532020000|2021-10-06 14:53:40|1662.5|1662|1662.5|1662|1662.5|1662|1662.5|1661.5|720
1633532040000|2021-10-06 14:54:00|1663|1662.5|1665|1663.5|1665.5|1663.5|1663|1662|2851
1633532080000|2021-10-06 14:54:40||1664||1664||1664||1664|0
1633532090000|2021-10-06 14:54:50|1664.5|1663.5|1663.5|1662.5|1664.5|1663.5|1663|1662.5|1584
1633532110000|2021-10-06 14:55:10||1663||1662.5||1663||1662.5|299
1633532130000|2021-10-06 14:55:30|1663|1662|1662|1661|1663|1662.5|1662|1661|1047
1633532140000|2021-10-06 14:55:40|1661.5|1660.5|1661.5|1661|1661.5|1661|1661.5|1660.5|418
1633532200000|2021-10-06 14:56:40|1661|1660.5|1660.5|1659.5|1661.5|1661|1660.5|1659.5|808
1633532210000|2021-10-06 14:56:50|1660||1660||1660.5||1660||620
1633532240000|2021-10-06 14:57:20|1660.5|1660|1660.5|1660|1660.5|1660|1660.5|1660|2726
1633532250000|2021-10-06 14:57:30|1661|1660.5|1661|1660|1661|1660.5|1660.5|1660|851
1633532280000|2021-10-06 14:58:00|||||||||48
1633532320000|2021-10-06 14:58:40||1660.5||1660||1660.5||1660|824
1633532340000|2021-10-06 14:59:00|||||||||687
1633532360000|2021-10-06 14:59:20|1660.5|1659.5|1660|1659.5|1660.5|1659.5|1659.5|1659|1580
1633532380000|2021-10-06 14:59:40|||||||||111
1633532390000|2021-10-06 14:59:50|||||||||31
1633532410000|2021-10-06 15:00:10|1659.5|1659|1659.5|1658.5|1660|1659.5|1659|1658|1426
1633532430000|2021-10-06 15:00:30|||||||||1646
1633532450000|2021-10-06 15:00:50|1659|1658|1657|1656|1659|1658|1657|1656|1329
1633532470000|2021-10-06 15:01:10|1657.5|1656.5|1657.5|1656.5|1657.5|1657|1657.5|1656.5|843
1633532520000|2021-10-06 15:02:00|||||||||1
1633532560000|2021-10-06 15:02:40|1657|1656|1656|1655|1657|1656.5|1656|1655|1936
1633532570000|2021-10-06 15:02:50|1656.5|1655.5|1656|1655.5|1656.5|1656|1656|1655.5|87
1633532600000|2021-10-06 15:03:20||1655||1655.5||1655.5||1655|842
1633532610000|2021-10-06 15:03:30|1655.5|1655|1655.5|1655|1656|1655.5|1655.5|1655|406
1633532620000|2021-10-06 15:03:40|1656|1655.5|1656.5|1655.5|1656.5|1656|1655.5|1655|1432
1633532630000|2021-10-06 15:03:50|1657|1656|1657.5|1656.5|1657.5|1656.5|1657|1656|685
1633532650000|2021-10-06 15:04:10|||||||||32
1633532680000|2021-10-06 15:04:40|1657||1657||1657||1657||0
1633532690000|2021-10-06 15:04:50|1657.5|1657|1657.5|1657|1657.5|1657|1657|1656.5|1368
1633532700000|2021-10-06 15:05:00|||||||||31
1633532720000|2021-10-06 15:05:20|||||||||88
1633532730000|2021-10-06 15:05:30|1657|1656.5|1657.5|1656.5|1657.5|1657|1657|1656.5|227
1633532740000|2021-10-06 15:05:40||1657||1657||1657||1657|0
1633532770000|2021-10-06 15:06:10|1658|1657.5|1658|1657|1658|1657.5|1657.5|1657|1963
1633532800000|2021-10-06 15:06:40|1657.5|1656.5|1656|1655|1658|1656.5|1655.5|1655|2992
1633532810000|2021-10-06 15:06:50||1655.5||1655||1655.5||1655|0
1633532840000|2021-10-06 15:07:20|1656.5|1655.5|1656.5|1656|1656.5|1656|1656.5|1655.5|401
1633532850000|2021-10-06 15:07:30|1657|1656.5|1657|1656|1657|1656.5|1656.5|1656|1476
1633532860000|2021-10-06 15:07:40|1656.5||1656.5||1657||1656.5||149
1633532890000|2021-10-06 15:08:10|||||||||31
1633532900000|2021-10-06 15:08:20|1656|1655.5|1656.5|1656|1656.5|1656|1656|1655.5|729
1633532920000|2021-10-06 15:08:40|||||||||157
1633532940000|2021-10-06 15:09:00|1656|1655.5|1656.5|1656|1656.5|1656|1656|1655.5|271
1633532960000|2021-10-06 15:09:20|||||||||37
1633532970000|2021-10-06 15:09:30|||||||||38
1633532990000|2021-10-06 15:09:50|||||||||240
1633533000000|2021-10-06 15:10:00|1656|1655.5|1656.5|1656|1656.5|1656|1656|1655.5|502
1633533010000|2021-10-06 15:10:10|1656|1655.5|1656|1655|1656.5|1656|1655.5|1655|1630
1633533040000|2021-10-06 15:10:40|||||||||132
1633533050000|2021-10-06 15:10:50|||||||||114
1633533060000|2021-10-06 15:11:00|||||||||650
1633533070000|2021-10-06 15:11:10|1656.5|1655.5|1656.5|1655.5|1657|1656.5|1656.5|1655.5|2716
1633533120000|2021-10-06 15:12:00|1657|1656|1656.5|1656|1657|1656.5|1656.5|1656|459
1633533130000|2021-10-06 15:12:10|1657|1656.5|1657|1656.5|1657|1656.5|1657|1656|1011
1633533170000|2021-10-06 15:12:50|||||||||2572
1633533190000|2021-10-06 15:13:10|||||||||122
1633533200000|2021-10-06 15:13:20|1656.5|1656|1656.5|1656|1657|1656|1656.5|1656|735
1633533210000|2021-10-06 15:13:30|||||||||194
1633533220000|2021-10-06 15:13:40|||||||||18
1633533230000|2021-10-06 15:13:50|||||||||300
1633533240000|2021-10-06 15:14:00|1657|1656.5|1657|1656|1657|1656.5|1657|1656|659
1633533250000|2021-10-06 15:14:10|1657.5|1656.5|1657.5|1656.5|1658|1657|1657.5|1656.5|897
1633533310000|2021-10-06 15:15:10|||||||||11
1633533320000|2021-10-06 15:15:20|||||||||119
1633533340000|2021-10-06 15:15:40|||||||||131
1633533350000|2021-10-06 15:15:50||1656.5||1656.5||1656.5||1656.5|0
1633533360000|2021-10-06 15:16:00|1658|1657|1658.5|1657|1658.5|1657|1658|1657|232
1633533380000|2021-10-06 15:16:20|||||||||193
1633533410000|2021-10-06 15:16:50|1659|1657.5|1659|1658|1660|1658|1659|1657.5|23
1633533420000|2021-10-06 15:17:00|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|22
1633533430000|2021-10-06 15:17:10|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657.5|1656|666
1633533480000|2021-10-06 15:18:00|1657|1656|1657|1656|1657|1656|1657|1656|0
1633533490000|2021-10-06 15:18:10|1657.5||1657.5||1657.5||1657.5||0
1633533500000|2021-10-06 15:18:20|1657||1657||1657||1657||0
1633533530000|2021-10-06 15:18:50|||||||||153
1633533550000|2021-10-06 15:19:10|1657.5||1657||1657.5||1657||81
1633533570000|2021-10-06 15:19:30|||||||||121
1633533580000|2021-10-06 15:19:40|1657.5||1657.5||1657.5||1657.5||26
1633533600000|2021-10-06 15:20:00|1657||1657||1657||1657||201
1633533620000|2021-10-06 15:20:20|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|50
1633533630000|2021-10-06 15:20:30|1656|1655|1656|1655|1656|1655|1656|1655|0
1633533650000|2021-10-06 15:20:50|1656.5||1656.5||1656.5||1656.5||87
1633533680000|2021-10-06 15:21:20|1656||1656||1656||1656||0
1633533690000|2021-10-06 15:21:30|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|0
1633533700000|2021-10-06 15:21:40|1656|1655|1656.5|1655|1656.5|1655|1656|1654.5|0
1633533780000|2021-10-06 15:23:00|1657|1655.5|1657|1655.5|1657|1655.5|1657|1655.5|132
1633533790000|2021-10-06 15:23:10|1656.5|1655|1656.5|1655|1656.5|1655.5|1656.5|1655|0
1633533800000|2021-10-06 15:23:20|1656|1654.5|1656|1654.5|1656|1655|1656|1654.5|150
1633533830000|2021-10-06 15:23:50|||||||||25
1633533860000|2021-10-06 15:24:20|1655.5||1655.5||1655.5||1655.5||0
1633533890000|2021-10-06 15:24:50|||||||||38
1633533910000|2021-10-06 15:25:10|1655|1654|1655|1654|1655|1654|1655|1654|175
1633533920000|2021-10-06 15:25:20|||||||||206
1633534020000|2021-10-06 15:27:00|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|15
1633534040000|2021-10-06 15:27:20|||||||||10
1633534070000|2021-10-06 15:27:50|1656|1655|1656|1655|1656|1655|1656|1655|165
1633534090000|2021-10-06 15:28:10||1654.5||1654.5||1654.5||1654.5|0
1633534100000|2021-10-06 15:28:20|1655.5|1654|1654.5|1653|1655.5|1654|1654.5|1653|3
1633534110000|2021-10-06 15:28:30|1653.5|1652|1652.5|1651|1653.5|1652|1652.5|1651|144
1633534120000|2021-10-06 15:28:40|1652|1650|1651.5|1650|1652|1650|1651.5|1650|46
1633534130000|2021-10-06 15:28:50|1651|1649.5|1651|1649.5|1651|1650|1650.5|1649.5|614
1633534160000|2021-10-06 15:29:20|1651.5|1650|1651.5|1650.5|1652|1650.5|1651.5|1650|149
1633534170000|2021-10-06 15:29:30|1652||1652.5||1652.5||1652||168
1633534180000|2021-10-06 15:29:40|1652||1652||1652||1652||8
1633534190000|2021-10-06 15:29:50|1651.5|1649.5|1652|1650.5|1652|1650.5|1651.5|1649.5|410
1633590010000|2021-10-07 07:00:10|1676.5|1668.5|1672.5|1667.5|1676.5|1669|1672.5|1667|15636
1633590020000|2021-10-07 07:00:20|1672|1667|1675|1670.5|1675.5|1670.5|1672|1667|250
1633590030000|2021-10-07 07:00:30|||||||||227
1633590050000|2021-10-07 07:00:50|1677|1671|1683.5|1678|1684|1678|1677|1671|164
1633590060000|2021-10-07 07:01:00|1686.5|1678.5|1686|1679|1686.5|1679|1686|1678|0
1633590070000|2021-10-07 07:01:10|||||||||1026
1633590090000|2021-10-07 07:01:30|1685.5||1685||1685.5||1685||53
1633590110000|2021-10-07 07:01:50|1684.5|1678.5|1679.5|1673.5|1684.5|1679|1678|1670.5|300
1633590120000|2021-10-07 07:02:00|1679|1674|1678|1671.5|1679|1674.5|1677|1670|0
1633590130000|2021-10-07 07:02:10|1677.5|1672|1676.5|1671|1677.5|1672|1676|1670.5|0
1633590140000|2021-10-07 07:02:20|1676|1671.5|1675.5|1670.5|1676.5|1671.5|1675.5|1670.5|13
1633590150000|2021-10-07 07:02:30|1676|1671|1676|1671.5|1676|1671.5|1676|1670.5|50
1633590160000|2021-10-07 07:02:40|||||||||47
1633590170000|2021-10-07 07:02:50|1675.5|1672|1675.5|1670.5|1675.5|1672|1675.5|1670.5|0
1633590190000|2021-10-07 07:03:10|1675||1674.5||1675||1674.5||0
1633590200000|2021-10-07 07:03:20|1674||1674||1674||1674||0
1633590210000|2021-10-07 07:03:30|1673.5|1673.5|1679|1675|1679.5|1675.5|1673.5|1670.5|971
1633590240000|2021-10-07 07:04:00|1678.5||1678.5||1678.5||1678.5||0
1633590270000|2021-10-07 07:04:30|1678||1677.5||1678||1677.5||0
1633590290000|2021-10-07 07:04:50|1677|1674|1677|1673|1677|1674|1677|1672|32
1633590300000|2021-10-07 07:05:00|1676.5|1672.5|1676|1672|1676.5|1672.5|1676|1671.5|0
1633590320000|2021-10-07 07:05:20|1675.5|1671.5|1675.5|1672|1675.5|1672.5|1675|1671.5|0
1633590340000|2021-10-07 07:05:40|1674|1671.5|1673.5|1671|1674|1671.5|1673.5|1671|703
1633590360000|2021-10-07 07:06:00|||||||||150
1633590380000|2021-10-07 07:06:20|1673|1671.5|1673|1671|1673.5|1671.5|1673|1671|112
1633590390000|2021-10-07 07:06:30|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|1673|1671.5|164
1633590400000|2021-10-07 07:06:40|1674.5|1672|1681|1678|1681|1678|1674.5|1672|520
1633590410000|2021-10-07 07:06:50|1680.5|1677.5|1679.5|1676|1680.5|1678|1677.5|1675|1327
1633590420000|2021-10-07 07:07:00||1675.5||1675.5||1675.5||1675.5|0
1633590440000|2021-10-07 07:07:20||1676||1676||1676||1676|0
1633590470000|2021-10-07 07:07:50|1679|1675.5|1676.5|1674.5|1679|1675.5|1676.5|1674.5|441
1633590480000|2021-10-07 07:08:00|1677.5|1675|1678.5|1675|1678.5|1675|1677.5|1675|215
1633590500000|2021-10-07 07:08:20|1678||1678||1678||1678||0
1633590520000|2021-10-07 07:08:40||1675.5||1675.5||1675.5||1675.5|0
1633590540000|2021-10-07 07:09:00|1678.5|1676|1681.5|1678|1681.5|1678|1678.5|1676|792
1633590550000|2021-10-07 07:09:10|1682|1678.5|1682|1679.5|1682.5|1680|1682|1678.5|0
1633590570000|2021-10-07 07:09:30|1681.5|1680|1682|1680|1682|1680.5|1681|1679.5|649
1633590600000|2021-10-07 07:10:00||1680.5||1680.5||1680.5||1680.5|0
1633590610000|2021-10-07 07:10:10|||||||||1000
1633590620000|2021-10-07 07:10:20|1683|1681|1683|1681|1683|1681|1683|1681|264
1633590640000|2021-10-07 07:10:40|1682.5|1680|1680.5|1677.5|1682.5|1680|1680.5|1677.5|837
1633590670000|2021-10-07 07:11:10|1680|1677|1680.5|1678|1680.5|1679|1679.5|1677|277
1633590680000|2021-10-07 07:11:20|||||||||236
1633590690000|2021-10-07 07:11:30|1680|1677.5|1678|1676|1680|1677.5|1678|1676|87
1633590740000|2021-10-07 07:12:20||1676.5||1676.5||1676.5||1676.5|0
1633590750000|2021-10-07 07:12:30|1678.5|1677|1680|1678.5|1680.5|1678.5|1678.5|1677|231
1633590780000|2021-10-07 07:13:00|1680.5|1679|1682|1680|1682.5|1680|1680.5|1679|191
1633590790000|2021-10-07 07:13:10|1682.5|1680.5|1683|1680.5|1683|1680.5|1682.5|1680.5|0
1633590800000|2021-10-07 07:13:20|||||||||59
1633590820000|2021-10-07 07:13:40|1683.5|1681|1683.5|1682|1683.5|1682|1683.5|1681|63
1633590830000|2021-10-07 07:13:50|||||||||28
1633590880000|2021-10-07 07:14:40|1683|1681|1682.5|1680.5|1683.5|1681.5|1681.5|1679|1391
1633590890000|2021-10-07 07:14:50|1683|1681|1683.5|1681|1683.5|1681|1683|1681|0
1633590900000|2021-10-07 07:15:00|1684.5|1681.5|1685.5|1683.5|1686|1684|1683.5|1681.5|1104
1633590910000|2021-10-07 07:15:10|1684.5||1684.5||1684.5||1684.5||3
1633590940000|2021-10-07 07:15:40|1684|1683|1684.5|1683|1684.5|1683|1684|1683|36
1633590960000|2021-10-07 07:16:00|1684|1682|1683|1681|1684|1682|1682|1681|966
1633590970000|2021-10-07 07:16:10|1682.5||1682.5||1682.5||1682.5||0
1633590980000|2021-10-07 07:16:20|1682|1680.5|1681.5|1680.5|1682|1680.5|1681.5|1680|12
1633591010000|2021-10-07 07:16:50|1681|1680|1680|1678|1681|1680|1680|1678|464
1633591030000|2021-10-07 07:17:10||1678.5||1678||1678.5||1678|0
1633591040000|2021-10-07 07:17:20|1679.5||1679.5||1679.5||1679.5||0
1633591050000|2021-10-07 07:17:30|1679|1677.5|1678.5|1677.5|1679|1677.5|1678.5|1677.5|287
1633591060000|2021-10-07 07:17:40|1678|1676.5|1677|1675|1678|1676.5|1677|1674.5|308
1633591070000|2021-10-07 07:17:50|1677.5|1675.5|1678|1676.5|1678|1676.5|1677.5|1675.5|243
1633591090000|2021-10-07 07:18:10|1677.5|1676|1677.5|1676|1677.5|1676|1677.5|1676|125
1633591100000|2021-10-07 07:18:20|1677|1675|1676|1674|1677.5|1675|1676|1674|265
1633591120000|2021-10-07 07:18:40|1675.5|1673.5|1675|1673|1675.5|1673.5|1675|1673|0
1633591140000|2021-10-07 07:19:00|1675.5|1674.5|1676|1674.5|1676|1674.5|1675.5|1674.5|38
1633591150000|2021-10-07 07:19:10|1675.5|1674|1676|1674|1676|1674|1675.5|1674|0
1633591210000|2021-10-07 07:20:10|1677|1674.5|1678|1676|1678|1676|1676|1674.5|1137
1633591240000|2021-10-07 07:20:40|1677.5||1677.5||1677.5||1677.5||2000
1633591250000|2021-10-07 07:20:50|1676.5|1675.5|1675|1672.5|1676.5|1675.5|1675|1672.5|571
1633591260000|2021-10-07 07:21:00|1674.5||1674||1674.5||1674||0
1633591300000|2021-10-07 07:21:40||1672||1672||1672||1672|14
1633591330000|2021-10-07 07:22:10|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|1673|1671.5|48
1633591360000|2021-10-07 07:22:40|1673|1671|1672|1671|1673|1671|1672|1671|89
1633591370000|2021-10-07 07:22:50|1671.5|1670|1671.5|1670|1671.5|1670|1671.5|1670|62
1633591380000|2021-10-07 07:23:00|1672|1670.5|1671.5|1670|1672|1670.5|1671.5|1670|274
1633591400000|2021-10-07 07:23:20|1671|1669.5|1670.5|1669.5|1671.5|1669.5|1670.5|1669.5|0
1633591420000|2021-10-07 07:23:40|1671|1670|1671.5|1670|1671.5|1670|1671|1670|41
1633591460000|2021-10-07 07:24:20|1672|1670.5|1673|1671.5|1673.5|1671.5|1672|1670.5|1316
1633591500000|2021-10-07 07:25:00|1672|1670.5|1671.5|1670|1672|1670.5|1671.5|1670|56
1633591520000|2021-10-07 07:25:20|1671||1671||1671||1671||0
1633591560000|2021-10-07 07:26:00|1672|1670.5|1672|1670|1672.5|1670.5|1672|1670|428
1633591580000|2021-10-07 07:26:20|1671.5|1670.5|1673.5|1672|1674|1672|1671.5|1670.5|120
1633591590000|2021-10-07 07:26:30|1674||1673.5||1674||1673.5||0
1633591650000|2021-10-07 07:27:30|1673|1671|1673|1672|1673.5|1672|1673|1671|8
1633591690000|2021-10-07 07:28:10|1673.5|1672.5|1676.5|1674.5|1677|1674.5|1673|1672.5|1162
1633591750000|2021-10-07 07:29:10|1677||1676.5||1677||1676.5||0
1633591790000|2021-10-07 07:29:50|1677|1675|1677.5|1675.5|1677.5|1675.5|1676.5|1675|308
1633591800000|2021-10-07 07:30:00|1676.5|1675|1676|1674.5|1676.5|1675|1676|1674|2
1633591810000|2021-10-07 07:30:10|||||||||55
1633591920000|2021-10-07 07:32:00||1675||1675||1675||1675|579
1633591950000|2021-10-07 07:32:30|1675.5|1674.5|1675.5|1673.5|1675.5|1674.5|1675.5|1673.5|192
1633591970000|2021-10-07 07:32:50|1674.5|1673|1673|1672|1675.5|1673|1673|1671|425
1633591990000|2021-10-07 07:33:10|1673.5|1672.5|1675.5|1673.5|1675.5|1673.5|1673.5|1672.5|217
1633592000000|2021-10-07 07:33:20|1675||1675.5||1675.5||1675||0
1633592010000|2021-10-07 07:33:30||1674||1674||1674.5||1674|0
1633592030000|2021-10-07 07:33:50|1675||1675||1675||1675||0
1633592040000|2021-10-07 07:34:00|1675.5||1675.5||1675.5||1675.5||0
1633592050000|2021-10-07 07:34:10|1675||1675||1675||1675||0
1633592070000|2021-10-07 07:34:30|1674.5|1673.5|1674|1672|1674.5|1673.5|1674|1671.5|321
1633592080000|2021-10-07 07:34:40|1673.5|1672.5|1673.5|1672|1674|1672.5|1673|1672|56
1633592090000|2021-10-07 07:34:50|1673|1671.5|1672.5|1671|1673|1671.5|1672.5|1670.5|28
1633592100000|2021-10-07 07:35:00|||||||||50
1633592160000|2021-10-07 07:36:00|1672||1672||1672||1672||0
1633592220000|2021-10-07 07:37:00|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1
1633592250000|2021-10-07 07:37:30|||||||||178
1633592270000|2021-10-07 07:37:50|1672|1671|1671.5|1670.5|1672|1671|1671.5|1670.5|1465
1633592300000|2021-10-07 07:38:20|1671|1670|1671|1670|1671|1670.5|1670.5|1670|2430
1633592320000|2021-10-07 07:38:40|||||||||100
1633592370000|2021-10-07 07:39:30|1670.5|1669.5|1665.5|1664.5|1670.5|1669.5|1665.5|1664.5|9271
1633592380000|2021-10-07 07:39:40||1664||1664.5||1664.5||1664|0
1633592390000|2021-10-07 07:39:50|1666||1666||1666||1666||441
1633592400000|2021-10-07 07:40:00|1665.5||1665.5||1665.5||1665.5||0
1633592410000|2021-10-07 07:40:10|1666|1665|1666.5|1664.5|1667.5|1666|1666|1664.5|1053
1633592420000|2021-10-07 07:40:20|1666|1664|1665.5|1664.5|1666|1664.5|1665.5|1664|184
1633592430000|2021-10-07 07:40:30||1664||1664||1664||1664|0
1633592450000|2021-10-07 07:40:50|||||||||26
1633592460000|2021-10-07 07:41:00|1666.5|1664.5|1667|1665.5|1667|1665.5|1666.5|1664.5|395
1633592470000|2021-10-07 07:41:10|1666.5|1665|1666.5|1665|1666.5|1665.5|1666.5|1665|0
1633592500000|2021-10-07 07:41:40|1666||1666||1666||1666||0
1633592520000|2021-10-07 07:42:00|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|472
1633592550000|2021-10-07 07:42:30|1666.5|1665|1666|1664.5|1667|1665|1666|1664.5|1249
1633592620000|2021-10-07 07:43:40|1665.5|1664|1664|1662|1666|1664.5|1664|1662|2957
1633592630000|2021-10-07 07:43:50|||||||||2
1633592640000|2021-10-07 07:44:00|||||||||97
1633592650000|2021-10-07 07:44:10|1663.5||1663.5||1663.5||1663.5||0
1633592700000|2021-10-07 07:45:00|1664|1662.5|1665|1663|1665.5|1663|1663.5|1662.5|669
1633592710000|2021-10-07 07:45:10|1664.5||1664.5||1664.5||1664.5||0
1633592720000|2021-10-07 07:45:20||1663.5||1663.5||1663.5||1663.5|0
1633592730000|2021-10-07 07:45:30|1665.5|1664|1666|1664.5|1666|1664.5|1665.5|1664|208
1633592750000|2021-10-07 07:45:50|1665.5|1664|1664.5|1663.5|1665.5|1664|1664.5|1663.5|259
1633592760000|2021-10-07 07:46:00|1665|1664|1665|1664|1665|1664|1665|1663.5|425
1633592790000|2021-10-07 07:46:30|||||||||135
1633592800000|2021-10-07 07:46:40|1664.5|1663.5|1664.5|1663.5|1665|1663.5|1664.5|1663.5|0
1633592830000|2021-10-07 07:47:10|1665|1664|1666|1665|1666.5|1665|1665|1664|1784
1633592840000|2021-10-07 07:47:20|1665.5||1666||1666||1665.5||15
1633592850000|2021-10-07 07:47:30|1665.5|1664.5|1664.5|1663.5|1666|1664.5|1664.5|1663.5|512
1633592880000|2021-10-07 07:48:00|1664||1664||1664||1664||0
1633592900000|2021-10-07 07:48:20|||||||||1
1633592910000|2021-10-07 07:48:30|||||||||318
1633592930000|2021-10-07 07:48:50|1663.5|1663|1662.5|1660.5|1664|1663|1662.5|1660.5|512
1633592940000|2021-10-07 07:49:00|||||||||82
1633592950000|2021-10-07 07:49:10|1664|1661|1664.5|1663|1664.5|1663|1663.5|1661|422
1633592990000|2021-10-07 07:49:50|1664||1664||1664||1664||0
1633593000000|2021-10-07 07:50:00|1663.5|1662.5|1664|1663|1664|1663|1663.5|1662.5|226
1633593010000|2021-10-07 07:50:10|1664.5|1663.5|1664.5|1663|1664.5|1663.5|1664.5|1663|117
1633593030000|2021-10-07 07:50:30|||||||||100
1633593070000|2021-10-07 07:51:10|1664|1662.5|1662.5|1661|1664.5|1662.5|1662.5|1661|1692
1633593080000|2021-10-07 07:51:20||1661.5||1661.5||1661.5||1661.5|0
1633593090000|2021-10-07 07:51:30|1663|1662|1664|1662.5|1664|1662.5|1663|1662|488
1633593120000|2021-10-07 07:52:00|1664.5|1663|1665.5|1663.5|1665.5|1663.5|1664|1663|357
1633593130000|2021-10-07 07:52:10|1666||1666||1666||1665.5||0
1633593140000|2021-10-07 07:52:20|1665.5||1665.5||1665.5||1665.5||0
1633593160000|2021-10-07 07:52:40|1666||1666||1666||1665.5||0
1633593170000|2021-10-07 07:52:50|1666.5|1664|1668.5|1667.5|1669|1667.5|1666.5|1664|1125
1633593180000|2021-10-07 07:53:00|1669||1669||1669||1669||0
1633593190000|2021-10-07 07:53:10|||||||||12
1633593230000|2021-10-07 07:53:50|1668.5|1667|1669|1667.5|1669|1667.5|1667.5|1666|1065
1633593240000|2021-10-07 07:54:00|1668.5|1668|1669.5|1668|1670|1669|1668.5|1668|787
1633593250000|2021-10-07 07:54:10|1670||1670||1670||1670||0
1633593270000|2021-10-07 07:54:30|1669.5|1667.5|1669|1667.5|1669.5|1667.5|1669|1667.5|0
1633593280000|2021-10-07 07:54:40|||||||||65
1633593300000|2021-10-07 07:55:00|1669.5|1668|1669.5|1668.5|1669.5|1668.5|1669|1668|499
1633593320000|2021-10-07 07:55:20|1669|1668|1668|1666.5|1669|1668|1667.5|1666|584
1633593330000|2021-10-07 07:55:30|||||||||32
1633593350000|2021-10-07 07:55:50|1668.5|1667|1670|1668.5|1670.5|1668.5|1668.5|1666.5|703
1633593360000|2021-10-07 07:56:00|1669||1669||1670||1669||505
1633593370000|2021-10-07 07:56:10|1670|1669|1670|1669|1670.5|1669|1669|1668.5|228
1633593380000|2021-10-07 07:56:20|1670.5|1668.5|1669.5|1669|1670.5|1669|1669.5|1668.5|5
1633593390000|2021-10-07 07:56:30|1669|1668.5|1668.5|1667.5|1669|1668.5|1668.5|1667.5|551
1633593400000|2021-10-07 07:56:40|1669||1669||1669.5||1668||3
1633593410000|2021-10-07 07:56:50|1668|1668|1669|1667.5|1669|1668|1668|1667.5|1
1633593450000|2021-10-07 07:57:30||1668||1667.5||1668||1667.5|781
1633593530000|2021-10-07 07:58:50|1668.5|1668|1670|1668.5|1670|1668.5|1668.5|1668|1907
1633593540000|2021-10-07 07:59:00|1670.5|1669|1670.5|1669|1670.5|1669|1670.5|1669|0
1633593550000|2021-10-07 07:59:10|||||||||1437
1633593600000|2021-10-07 08:00:00|1670|1668.5|1670.5|1669|1670.5|1669|1669.5|1668.5|370
1633593630000|2021-10-07 08:00:30|||||||||59
1633593760000|2021-10-07 08:02:40|1670|1668.5|1667.5|1666|1670|1668.5|1667|1666|1958
1633593780000|2021-10-07 08:03:00|1668|1666.5|1667.5|1666.5|1669|1668|1667.5|1666.5|453
1633593790000|2021-10-07 08:03:10|1668|1667|1669.5|1668|1669.5|1668|1668|1666.5|760
1633593810000|2021-10-07 08:03:30|1670|1668.5|1669.5|1668.5|1670|1668.5|1669.5|1668.5|39
1633593820000|2021-10-07 08:03:40|1669|1668|1669|1668|1669|1668|1669|1668|45
1633593860000|2021-10-07 08:04:20|1669.5|1668.5|1671|1670|1671|1670|1669.5|1668.5|306
1633593880000|2021-10-07 08:04:40|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|2
1633593920000|2021-10-07 08:05:20|||||||||1
1633593990000|2021-10-07 08:06:30|||||||||632
1633594010000|2021-10-07 08:06:50|1671|1670|1670.5|1669.5|1671|1670.5|1670.5|1669.5|272
1633594030000|2021-10-07 08:07:10|1671|1670|1671|1670.5|1672|1670.5|1670.5|1670|79
1633594050000|2021-10-07 08:07:30|1671.5|1670|1670.5|1669|1671.5|1670|1670.5|1669|1281
1633594090000|2021-10-07 08:08:10|1670|1668.5|1669.5|1668.5|1670|1668.5|1669.5|1668.5|140
1633594100000|2021-10-07 08:08:20|1670||1670||1670||1670||0
1633594130000|2021-10-07 08:08:50|1669.5||1670||1670||1669.5||0
1633594140000|2021-10-07 08:09:00|1669.5||1669.5||1669.5||1669.5||0
1633594160000|2021-10-07 08:09:20|||||||||1
1633594190000|2021-10-07 08:09:50|1670|1669|1672|1670.5|1672|1670.5|1670|1669|511
1633594240000|2021-10-07 08:10:40||1671||1671||1671||1671|0
1633594310000|2021-10-07 08:11:50|1672.5|1671.5|1671|1670|1673|1672|1670.5|1670|2981
1633594340000|2021-10-07 08:12:20|1670.5|1669.5|1670.5|1669.5|1671|1670|1670|1669.5|1411
1633594350000|2021-10-07 08:12:30|1671|1670|1672.5|1671.5|1672.5|1671.5|1671|1669.5|923
1633594390000|2021-10-07 08:13:10|1672|1671|1670.5|1669.5|1672|1671|1670.5|1669.5|293
1633594400000|2021-10-07 08:13:20|||||||||2
1633594410000|2021-10-07 08:13:30|1670|1669|1670|1669|1670|1669|1670|1669|112
1633594490000|2021-10-07 08:14:50|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|55
1633594520000|2021-10-07 08:15:20|1669|1668|1668.5|1668|1669|1668|1668.5|1668|796
1633594530000|2021-10-07 08:15:30|1669|1668.5|1669.5|1668.5|1670|1668.5|1669|1668.5|508
1633594540000|2021-10-07 08:15:40||1668||1668||1668||1668|0
1633594550000|2021-10-07 08:15:50|1669||1668.5||1669||1668.5||123
1633594570000|2021-10-07 08:16:10|1668|1667.5|1668|1667.5|1668|1667.5|1668|1667.5|3
1633594590000|2021-10-07 08:16:30|1668.5|1667|1670|1669|1670|1669|1668.5|1667|960
1633594600000|2021-10-07 08:16:40|1669.5|1668.5|1669.5|1668.5|1670|1668.5|1669.5|1668.5|0
1633594620000|2021-10-07 08:17:00|1669|1668|1668.5|1667|1669|1668|1668.5|1667|434
1633594640000|2021-10-07 08:17:20|1668||1668||1668||1668||0
1633594680000|2021-10-07 08:18:00|1667.5|1667.5|1668|1667|1668|1667.5|1667.5|1667|142
1633594720000|2021-10-07 08:18:40|1668.5|1667.5|1669|1667.5|1669.5|1668.5|1668.5|1667|606
1633594730000|2021-10-07 08:18:50|1668.5|1667|1668.5|1667|1668.5|1667|1668.5|1667|0
1633594740000|2021-10-07 08:19:00|||||||||85
1633594770000|2021-10-07 08:19:30|1669|1667.5|1668.5|1667.5|1669|1667.5|1668.5|1667.5|0
1633594780000|2021-10-07 08:19:40|||||||||1720
1633594800000|2021-10-07 08:20:00|1669||1669||1669||1669||0
1633594820000|2021-10-07 08:20:20|1668.5||1668.5||1668.5||1668.5||0
1633594840000|2021-10-07 08:20:40|1668|1667|1668.5|1667|1668.5|1667|1667.5|1667|369
1633594860000|2021-10-07 08:21:00|1668||1668||1668||1668||0
1633594870000|2021-10-07 08:21:10|1667.5|1666.5|1667.5|1666|1667.5|1666.5|1666.5|1666|1015
1633594880000|2021-10-07 08:21:20|1667||1667.5||1667.5||1667||0
1633594910000|2021-10-07 08:21:50||1666.5||1666.5||1666.5||1666.5|0
1633594940000|2021-10-07 08:22:20|1667||1667||1667||1667||0
1633594960000|2021-10-07 08:22:40|1666.5|1666|1666|1665.5|1666.5|1666|1665.5|1664.5|193
1633594970000|2021-10-07 08:22:50|1665.5|1665|1665.5|1665|1665.5|1665|1665.5|1665|0
1633594980000|2021-10-07 08:23:00|1666|1665.5|1666|1665|1666|1665.5|1665.5|1665|297
1633595000000|2021-10-07 08:23:20|1665.5||1665.5||1665.5||1665.5||0
1633595010000|2021-10-07 08:23:30|1665|1664.5|1664.5|1663|1665|1664.5|1664.5|1663|165
1633595030000|2021-10-07 08:23:50|1665||1664.5||1665||1664.5||0
1633595060000|2021-10-07 08:24:20|1664||1664||1664||1664||0
1633595090000|2021-10-07 08:24:50|1664.5|1663.5|1664|1663|1665.5|1664|1664|1663|245
1633595110000|2021-10-07 08:25:10|1664.5|1663.5|1665|1664|1665|1664|1664.5|1663|99
1633595130000|2021-10-07 08:25:30|1665.5|1664.5|1665.5|1664.5|1666|1664.5|1665.5|1664.5|125
1633595140000|2021-10-07 08:25:40||1664||1664||1664||1664|0
1633595160000|2021-10-07 08:26:00|1665||1665||1665||1665||0
1633595170000|2021-10-07 08:26:10|1665.5||1665.5||1665.5||1665.5||0
1633595180000|2021-10-07 08:26:20|1666||1665.5||1666||1665.5||0
1633595240000|2021-10-07 08:27:20|1665|1663.5|1664.5|1663|1665|1663.5|1664.5|1663|0
1633595300000|2021-10-07 08:28:20||1663.5||1663.5||1663.5||1663.5|159
1633595330000|2021-10-07 08:28:50|1665.5|1663|1665.5|1664.5|1665.5|1664.5|1665.5|1663|210
1633595340000|2021-10-07 08:29:00||1664||1664||1664||1664|0
1633595350000|2021-10-07 08:29:10|1665|1663.5|1665|1663.5|1665|1663.5|1665|1663.5|0
1633595430000|2021-10-07 08:30:30|||||||||121
1633595470000|2021-10-07 08:31:10|1665.5|1664|1665.5|1664|1666|1665|1665|1664|727
1633595570000|2021-10-07 08:32:50|1665|1663.5|1664.5|1663|1665|1663.5|1664.5|1663|100
1633595580000|2021-10-07 08:33:00|1664|1662.5|1663.5|1662.5|1664|1662.5|1663.5|1662.5|17
1633595610000|2021-10-07 08:33:30|1663|1661.5|1663|1661.5|1663|1661.5|1662.5|1661.5|142
1633595640000|2021-10-07 08:34:00|1662.5|1662.5|1663|1662|1663|1662.5|1662.5|1661|30
1633595660000|2021-10-07 08:34:20|1662.5|1661.5|1661.5|1660|1662.5|1661.5|1661|1660|579
1633595670000|2021-10-07 08:34:30|1661||1661||1661||1661||2
1633595690000|2021-10-07 08:34:50|1660.5|1660.5|1660|1659|1661.5|1661|1660|1659|1309
1633595700000|2021-10-07 08:35:00|1660.5|1659.5|1661|1660|1661|1660.5|1660.5|1659.5|951
1633595830000|2021-10-07 08:37:10|1661.5|1660.5|1662|1660.5|1662|1661|1661.5|1660|816
1633595970000|2021-10-07 08:39:30|1662.5|1661|1663|1662|1663.5|1662.5|1662.5|1661|1695
1633595980000|2021-10-07 08:39:40|1662.5|1661.5|1662|1661|1662.5|1661.5|1661.5|1661|306
1633596000000|2021-10-07 08:40:00|||||||||100
1633596030000|2021-10-07 08:40:30|1662.5|1661.5|1663|1661.5|1663|1662|1662.5|1661|445
1633596050000|2021-10-07 08:40:50|1662.5||1662.5||1662.5||1662.5||0
1633596070000|2021-10-07 08:41:10|1662|1661|1663|1662|1663|1662|1661.5|1660.5|3380
1633596080000|2021-10-07 08:41:20|1663.5|1662.5|1664|1663|1664|1663|1663.5|1662.5|1329
1633596100000|2021-10-07 08:41:40|1663.5|1662|1662.5|1661|1663.5|1662.5|1662.5|1661|320
1633596110000|2021-10-07 08:41:50|1663|1661.5|1663|1662|1663.5|1662.5|1662.5|1661.5|356
1633596130000|2021-10-07 08:42:10|1663.5|1662.5|1663.5|1662.5|1663.5|1662.5|1663.5|1662.5|334
1633596210000|2021-10-07 08:43:30|1663|1662|1663|1662|1663|1662.5|1662.5|1662|239
1633596220000|2021-10-07 08:43:40|1663.5|1662.5|1663.5|1662|1663.5|1662.5|1663.5|1662|109
1633596230000|2021-10-07 08:43:50||1662.5||1662.5||1662.5||1662.5|0
1633596300000|2021-10-07 08:45:00|1663||1663.5||1663.5||1663||158
1633596360000|2021-10-07 08:46:00|||||||||155
1633596420000|2021-10-07 08:47:00|1664|1663|1664|1663|1665.5|1664.5|1664|1663|614
1633596430000|2021-10-07 08:47:10|1664.5||1664.5||1664.5||1664.5||0
1633596470000|2021-10-07 08:47:50||1663.5||1663||1663.5||1663|0
1633596500000|2021-10-07 08:48:20|1665|1663.5|1665.5|1664|1665.5|1664|1665|1663.5|0
1633596550000|2021-10-07 08:49:10|||||||||106
1633596590000|2021-10-07 08:49:50|1665||1665||1665||1665||83
1633596600000|2021-10-07 08:50:00|1664.5|1663.5|1663.5|1662.5|1664.5|1663.5|1663|1662|497
1633596620000|2021-10-07 08:50:20|1664|1663|1664|1663|1664.5|1663.5|1664|1663|129
1633596650000|2021-10-07 08:50:50|1663.5|1662.5|1663.5|1662.5|1664|1662.5|1663|1662.5|276
1633596720000|2021-10-07 08:52:00|1663|1662|1662|1661.5|1663|1662|1662|1661.5|442
1633596740000|2021-10-07 08:52:20|1661.5|1661|1661|1660|1661.5|1661|1661|1660|17
1633596760000|2021-10-07 08:52:40|1660.5|1659.5|1660|1659|1660.5|1659.5|1660|1659|53
1633596810000|2021-10-07 08:53:30|1659.5||1659.5||1659.5||1659.5||0
1633596840000|2021-10-07 08:54:00|1660|1659.5|1662|1660.5|1662|1660.5|1660|1659.5|1243
1633596870000|2021-10-07 08:54:30|1661.5||1661||1661.5||1661||250
1633596890000|2021-10-07 08:54:50|1661.5|1661|1662|1660.5|1662|1661|1661|1660.5|15
1633596900000|2021-10-07 08:55:00|1661||1661||1661||1661||0
1633596910000|2021-10-07 08:55:10|1662|1661|1663|1662|1663.5|1662|1662|1661|6
1633596920000|2021-10-07 08:55:20|1663.5||1663.5||1663.5||1663.5||0
1633596930000|2021-10-07 08:55:30|1663||1663.5||1663.5||1663||0
1633596970000|2021-10-07 08:56:10||1662.5||1662.5||1662.5||1662|0
1633597020000|2021-10-07 08:57:00|1663||1663||1663||1663||0
1633597030000|2021-10-07 08:57:10|1663.5||1663.5||1663.5||1663.5||0
1633597210000|2021-10-07 09:00:10|1663|1662|1662.5|1662|1663|1662|1662.5|1662|404
1633597230000|2021-10-07 09:00:30|1662|1661.5|1662|1661|1662|1661.5|1662|1661|1682
1633597240000|2021-10-07 09:00:40|1662.5|1661.5|1662.5|1662|1663|1662|1662.5|1661.5|284
1633597250000|2021-10-07 09:00:50|||||||||35
1633597260000|2021-10-07 09:01:00|1663|1662.5|1663.5|1662.5|1663.5|1662.5|1663|1662.5|196
1633597320000|2021-10-07 09:02:00|||||||||277
1633597370000|2021-10-07 09:02:50|1664.5|1663|1663.5|1662.5|1664.5|1663.5|1663.5|1662.5|1129
1633597380000|2021-10-07 09:03:00|||||||||2
1633597410000|2021-10-07 09:03:30|1663|1662|1662.5|1662|1663|1662|1662.5|1662|336
1633597420000|2021-10-07 09:03:40|1663||1663||1663||1663||129
1633597430000|2021-10-07 09:03:50||1662.5||1662.5||1662.5||1662.5|62
1633597440000|2021-10-07 09:04:00|1662.5|1662|1662|1661|1662.5|1662|1661.5|1661|863
1633597480000|2021-10-07 09:04:40|||||||||50
1633597540000|2021-10-07 09:05:40|1662.5|1661.5|1664|1662.5|1664|1662.5|1662.5|1661.5|856
1633597550000|2021-10-07 09:05:50|1664.5||1664.5||1664.5||1664.5||0
1633597560000|2021-10-07 09:06:00|1665|1663|1665.5|1663.5|1665.5|1663.5|1665|1663|3
1633597630000|2021-10-07 09:07:10|1665||1665||1665||1665||0
1633597660000|2021-10-07 09:07:40|1664.5|1663|1662.5|1661|1664.5|1663|1662.5|1661|1315
1633597670000|2021-10-07 09:07:50|1662||1662||1662||1662||17
1633597740000|2021-10-07 09:09:00|||||||||4
1633597750000|2021-10-07 09:09:10|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|15
1633597790000|2021-10-07 09:09:50|1662|1661|1662|1661|1662|1661|1662|1661|1144
1633597800000|2021-10-07 09:10:00|1661.5|1660.5|1661.5|1660.5|1661.5|1661|1661.5|1660.5|262
1633597950000|2021-10-07 09:12:30|1662|1661|1662.5|1661|1662.5|1662|1661.5|1661|718
1633597980000|2021-10-07 09:13:00|1662||1662||1662||1662||0
1633597990000|2021-10-07 09:13:10|1662.5|1661.5|1663.5|1662.5|1663.5|1662.5|1662.5|1661.5|399
1633598010000|2021-10-07 09:13:30|1664||1664||1664||1664||39
1633598020000|2021-10-07 09:13:40|1663.5||1663.5||1663.5||1663.5||0
1633598030000|2021-10-07 09:13:50|1663|1662|1662.5|1661.5|1663.5|1662|1662|1661.5|714
1633598040000|2021-10-07 09:14:00|||||||||69
1633598060000|2021-10-07 09:14:20|1662|1661|1661.5|1660.5|1662|1661|1661.5|1660.5|274
1633598080000|2021-10-07 09:14:40|||||||||2
1633598090000|2021-10-07 09:14:50|1661|1661|1662|1661.5|1662.5|1661.5|1661|1661|421
1633598100000|2021-10-07 09:15:00|1662.5||1662.5||1662.5||1662.5||32
1633598180000|2021-10-07 09:16:20|1662|1661|1662|1661|1662|1661|1661.5|1661|508
1633598190000|2021-10-07 09:16:30|1661.5|1660.5|1661|1660.5|1661.5|1660.5|1661|1660.5|426
1633598210000|2021-10-07 09:16:50|1661.5|1661|1662|1660.5|1662|1661|1661.5|1660.5|5
1633598220000|2021-10-07 09:17:00|||||||||55
1633598260000|2021-10-07 09:17:40|||||||||14
1633598330000|2021-10-07 09:18:50|1661.5|1660|1661|1659.5|1661.5|1660|1660.5|1659.5|237
1633598340000|2021-10-07 09:19:00|1660.5||1660.5||1660.5||1660.5||0
1633598360000|2021-10-07 09:19:20|1661|1660|1662|1661|1662|1661|1661|1660|211
1633598440000|2021-10-07 09:20:40|||||||||1
1633598450000|2021-10-07 09:20:50|1662.5|1661.5|1663.5|1662.5|1663.5|1662.5|1662.5|1661.5|4095
1633598460000|2021-10-07 09:21:00|1663|1662|1662.5|1661.5|1663|1662|1662|1661|510
1633598470000|2021-10-07 09:21:10||1662||1662||1662||1662|0
1633598480000|2021-10-07 09:21:20|1663|1662.5|1663.5|1662.5|1663.5|1662.5|1663|1662.5|70
1633598490000|2021-10-07 09:21:30|1663|1662|1663|1662|1663|1662|1663|1662|35
1633598500000|2021-10-07 09:21:40|1662.5|1661.5|1662.5|1661.5|1663|1661.5|1662.5|1661.5|428
1633598600000|2021-10-07 09:23:20|1662|1661|1661|1660|1662.5|1661|1661|1660|856
1633598700000|2021-10-07 09:25:00|1660.5|1659.5|1659|1658.5|1660.5|1659.5|1659|1658.5|1260
1633598710000|2021-10-07 09:25:10|1658.5|1658|1658|1656|1658.5|1658|1658|1656|122
1633598720000|2021-10-07 09:25:20||1656.5||1656.5||1656.5||1656.5|0
1633598800000|2021-10-07 09:26:40|1659|1657|1660|1659|1660|1659.5|1659|1657|2413
1633598810000|2021-10-07 09:26:50|||||||||710
1633598820000|2021-10-07 09:27:00|1660.5|1659.5|1660|1659|1660.5|1659.5|1660|1659|0
1633598840000|2021-10-07 09:27:20|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|6325
1633598860000|2021-10-07 09:27:40|||||||||3000
1633598870000|2021-10-07 09:27:50|||||||||21
1633598930000|2021-10-07 09:28:50|1659|1658|1659.5|1658.5|1659.5|1658.5|1658.5|1658|430
1633598940000|2021-10-07 09:29:00|1659|1659|1660|1659|1660.5|1659|1659|1658.5|924
1633599000000|2021-10-07 09:30:00|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|546
1633599010000|2021-10-07 09:30:10|1660||1660||1660||1660||0
1633599020000|2021-10-07 09:30:20||1659||1658.5||1659||1658.5|0
1633599060000|2021-10-07 09:31:00|1659.5||1659.5||1659.5||1659.5||0
1633599070000|2021-10-07 09:31:10|1660||1660||1660||1660||0
1633599090000|2021-10-07 09:31:30|1659.5||1659.5||1659.5||1659.5||0
1633599100000|2021-10-07 09:31:40|1659|1659|1660|1659.5|1660.5|1660|1659|1659|690
1633599110000|2021-10-07 09:31:50|1660.5|1660|1660.5|1659.5|1660.5|1660|1660|1659.5|11
1633599160000|2021-10-07 09:32:40|1661|1660|1661|1660|1661|1660|1661|1660|1310
1633599310000|2021-10-07 09:35:10|1661.5|1660.5|1661.5|1660.5|1661.5|1661|1661|1660|774
1633599350000|2021-10-07 09:35:50|1662|1661|1662.5|1661.5|1663|1662|1662|1661|913
1633599400000|2021-10-07 09:36:40|1662|1660.5|1661.5|1660.5|1662|1661|1660.5|1660|659
1633599410000|2021-10-07 09:36:50|||||||||54
1633599420000|2021-10-07 09:37:00|1662||1662||1662||1662||0
1633599460000|2021-10-07 09:37:40|||||||||88
1633599470000|2021-10-07 09:37:50|||||||||14
1633599500000|2021-10-07 09:38:20|1661.5||1661.5||1661.5||1661.5||0
1633599530000|2021-10-07 09:38:50|||||||||70
1633599580000|2021-10-07 09:39:40|||||||||145
1633599680000|2021-10-07 09:41:20|1661|1661|1661|1660|1662|1661|1660.5|1660|1472
1633599710000|2021-10-07 09:41:50|1660.5|1659.5|1661|1659.5|1661|1659.5|1660.5|1659.5|0
1633599720000|2021-10-07 09:42:00|||||||||10
1633599730000|2021-10-07 09:42:10|1660.5||1660.5||1660.5||1660.5||0
1633599820000|2021-10-07 09:43:40|1661|1660|1661|1660|1661.5|1660.5|1661|1660|262
1633599830000|2021-10-07 09:43:50|||||||||3
1633599860000|2021-10-07 09:44:20|1660.5|1659.5|1661|1659.5|1661|1660|1660|1659.5|243
1633599910000|2021-10-07 09:45:10|||||||||113
1633599920000|2021-10-07 09:45:20|1660.5|1660|1660.5|1659.5|1660.5|1660|1660.5|1659.5|111
1633600010000|2021-10-07 09:46:50|||||||||2
1633600090000|2021-10-07 09:48:10|1660|1659|1659.5|1659|1660|1659|1659.5|1659|403
1633600120000|2021-10-07 09:48:40|1659|1658.5|1659|1658.5|1659|1658.5|1659|1658.5|488
1633600140000|2021-10-07 09:49:00|1659.5|1659|1660|1659.5|1660|1659.5|1659.5|1659|981
1633600240000|2021-10-07 09:50:40|||||||||209
1633600260000|2021-10-07 09:51:00|1659.5|1659|1659.5|1658.5|1659.5|1659|1659|1658|893
1633600290000|2021-10-07 09:51:30|1659|1658|1658.5|1657.5|1659|1658|1657.5|1656.5|424
1633600320000|2021-10-07 09:52:00|1659||1659||1659||1659||336
1633600360000|2021-10-07 09:52:40||1658||1658||1658||1658|1
1633600380000|2021-10-07 09:53:00|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|448
1633600510000|2021-10-07 09:55:10|1659||1659||1659||1659||1
1633600620000|2021-10-07 09:57:00|1658.5|1658|1658.5|1658|1658.5|1658|1658.5|1658|472
1633600630000|2021-10-07 09:57:10|1658|1657.5|1658|1657.5|1658|1657.5|1658|1657.5|594
1633600650000|2021-10-07 09:57:30|1658.5|1657|1660.5|1659.5|1660.5|1660|1658.5|1657|1661
1633600680000|2021-10-07 09:58:00|1660|1659|1659.5|1659|1660|1659|1659.5|1659|874
1633600690000|2021-10-07 09:58:10|1660|1659.5|1661.5|1659.5|1661.5|1660|1660|1659.5|771
1633600700000|2021-10-07 09:58:20|1661||1661||1661||1661||0
1633600720000|2021-10-07 09:58:40||1660||1660||1660||1660|2
1633600790000|2021-10-07 09:59:50|1661.5|1660.5|1662|1661|1662|1661.5|1661|1660.5|931
1633600800000|2021-10-07 10:00:00|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|0
1633600890000|2021-10-07 10:01:30|||||||||560
1633600930000|2021-10-07 10:02:10|1662|1661|1662.5|1661.5|1663.5|1662.5|1662|1661|1029
1633600990000|2021-10-07 10:03:10|||||||||2
1633601060000|2021-10-07 10:04:20|1662|1661|1662|1660.5|1662|1661|1662|1660.5|201
1633601070000|2021-10-07 10:04:30|||||||||10
1633601160000|2021-10-07 10:06:00||1661||1661||1661||1661|0
1633601190000|2021-10-07 10:06:30|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|34
1633601210000|2021-10-07 10:06:50||1660||1660||1660||1660|0
1633601220000|2021-10-07 10:07:00|1661|1659.5|1660.5|1659.5|1661|1659.5|1660.5|1659.5|261
1633601240000|2021-10-07 10:07:20|1661|1660|1661|1660|1661|1660|1661|1660|45
1633601250000|2021-10-07 10:07:30|1660.5|1660.5|1662|1661|1662.5|1661|1660.5|1660.5|542
1633601260000|2021-10-07 10:07:40|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660.5|130
1633601290000|2021-10-07 10:08:10|||||||||500
1633601370000|2021-10-07 10:09:30|||||||||2
1633601390000|2021-10-07 10:09:50|1661|1660|1660.5|1659.5|1661|1660|1660|1659.5|480
1633601400000|2021-10-07 10:10:00|1661|1660|1661.5|1660.5|1661.5|1660.5|1661|1660|139
1633601440000|2021-10-07 10:10:40|1661|1660|1661|1660|1661|1660.5|1660.5|1659.5|44
1633601530000|2021-10-07 10:12:10|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|1660.5|1659.5|106
1633601660000|2021-10-07 10:14:20|1660|1659|1659.5|1658.5|1660|1659|1658.5|1658|2732
1633601720000|2021-10-07 10:15:20|1660|1659|1660.5|1659.5|1660.5|1659.5|1660|1659|183
1633601920000|2021-10-07 10:18:40|1660|1659|1659.5|1659|1660.5|1659|1659.5|1659|318
1633601970000|2021-10-07 10:19:30|1660|1659.5|1660|1659|1660|1659.5|1659.5|1659|836
1633602090000|2021-10-07 10:21:30|1659.5|1658.5|1659.5|1658.5|1660|1658.5|1659.5|1658.5|373
1633602100000|2021-10-07 10:21:40|1659||1659.5||1659.5||1659||0
1633602110000|2021-10-07 10:21:50|||||||||9
1633602130000|2021-10-07 10:22:10|1659|1658|1659|1658|1659|1658|1658.5|1658|171
1633602210000|2021-10-07 10:23:30|1658.5|1657.5|1659.5|1658.5|1659.5|1659|1658.5|1657.5|5658
1633602240000|2021-10-07 10:24:00|1659|1658|1658.5|1657.5|1659.5|1658|1658.5|1657.5|927
1633602250000|2021-10-07 10:24:10|1658|1657|1658|1656.5|1658|1657|1658|1656.5|127
1633602300000|2021-10-07 10:25:00||1657||1657||1657||1657|0
1633602310000|2021-10-07 10:25:10|||||||||250
1633602320000|2021-10-07 10:25:20|1657.5|1656.5|1658|1657|1658|1657|1657.5|1656.5|116
1633602400000|2021-10-07 10:26:40|1658.5|1657.5|1659|1658|1659|1658.5|1658.5|1657|1259
1633602440000|2021-10-07 10:27:20|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|117
1633602460000|2021-10-07 10:27:40|1659|1658|1660|1659|1660|1659|1659|1658|632
1633602550000|2021-10-07 10:29:10|1659.5|1658.5|1660|1659|1660|1659|1659.5|1658.5|2
1633602590000|2021-10-07 10:29:50|1659.5||1659.5||1659.5||1659.5||0
1633602600000|2021-10-07 10:30:00|||||||||184
1633602620000|2021-10-07 10:30:20|1659|1658.5|1659|1658.5|1659|1658.5|1659|1658.5|204
1633602660000|2021-10-07 10:31:00|1658.5|1658|1659|1658|1659|1658.5|1658.5|1658|618
1633602690000|2021-10-07 10:31:30|||||||||81
1633602700000|2021-10-07 10:31:40|||||||||120
1633602860000|2021-10-07 10:34:20|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659|1658.5|870
1633602940000|2021-10-07 10:35:40|1660|1659|1660|1659|1660.5|1660|1659.5|1659|1266
1633602970000|2021-10-07 10:36:10|||||||||1
1633603120000|2021-10-07 10:38:40|1659.5|1658.5|1658|1657|1660|1659|1657|1656.5|19607
1633603190000|2021-10-07 10:39:50|1657.5|1656.5|1657.5|1657|1657.5|1657|1657|1656.5|1869
1633603200000|2021-10-07 10:40:00|1657|1656.5|1656.5|1656|1657|1656.5|1656.5|1656|2464
1633603220000|2021-10-07 10:40:20|1656|1655|1655|1654|1656|1655|1654.5|1653.5|4178
1633603270000|2021-10-07 10:41:10|||||||||1
1633603290000|2021-10-07 10:41:30|||||||||142
1633603300000|2021-10-07 10:41:40|||||||||362
1633603320000|2021-10-07 10:42:00|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|1654|1653.5|1163
1633603350000|2021-10-07 10:42:30|1654||1654||1654||1654||1199
1633603370000|2021-10-07 10:42:50|1653.5|1653|1652.5|1651.5|1653.5|1653|1652.5|1651.5|557
1633603380000|2021-10-07 10:43:00|1653|1652|1654|1653|1654|1653|1653|1652|1350
1633603390000|2021-10-07 10:43:10|||||||||77
1633603420000|2021-10-07 10:43:40|||||||||1909
1633603430000|2021-10-07 10:43:50|||||||||711
1633603450000|2021-10-07 10:44:10|1653.5||1653.5||1653.5||1653.5||471
1633603470000|2021-10-07 10:44:30|1653|1652.5|1653.5|1653|1653.5|1653|1653|1652.5|773
1633603480000|2021-10-07 10:44:40|||||||||1039
1633603500000|2021-10-07 10:45:00|1654|1653.5|1654|1653.5|1654|1653.5|1654|1653|479
1633603510000|2021-10-07 10:45:10|1653.5|1653|1652|1651.5|1653.5|1653|1652|1651.5|1085
1633603520000|2021-10-07 10:45:20|1651.5|1650.5|1651|1650|1652|1651|1651|1650|1397
1633603580000|2021-10-07 10:46:20|1651.5|1650.5|1651.5|1651|1652|1651|1651.5|1650.5|647
1633603590000|2021-10-07 10:46:30||1650.5||1650.5||1650.5||1650.5|56
1633603640000|2021-10-07 10:47:20|||||||||457
1633603670000|2021-10-07 10:47:50|1651|1650|1651|1650|1651|1650|1651|1650|0
1633603700000|2021-10-07 10:48:20||1650.5||1650.5||1650.5||1650.5|0
1633603720000|2021-10-07 10:48:40|1650.5|1650|1649.5|1648.5|1650.5|1650|1649.5|1648.5|538
1633603760000|2021-10-07 10:49:20|||||||||115
1633603780000|2021-10-07 10:49:40|||||||||2
1633603790000|2021-10-07 10:49:50|1649|1648|1649|1648|1649|1648|1648.5|1648|190
1633603800000|2021-10-07 10:50:00|1649.5|1648.5|1651.5|1650.5|1651.5|1650.5|1649.5|1648.5|2585
1633603810000|2021-10-07 10:50:10|1651||1651||1651.5||1651||0
1633603840000|2021-10-07 10:50:40|1650|1650|1650|1649.5|1650.5|1650|1650|1649|584
1633603860000|2021-10-07 10:51:00|1649.5|1649|1649.5|1648.5|1650|1649|1649|1648|895
1633603870000|2021-10-07 10:51:10|1650|1649|1650|1649|1650.5|1649|1649.5|1649|370
1633603880000|2021-10-07 10:51:20|1649.5||1649.5||1649.5||1649.5||0
1633603900000|2021-10-07 10:51:40|||||||||200
1633603920000|2021-10-07 10:52:00|1650|1649.5|1650|1649.5|1650.5|1649.5|1649.5|1649|5
1633603940000|2021-10-07 10:52:20|1651||1651||1651||1651||302
1633603970000|2021-10-07 10:52:50||1650||1650||1650||1650|0
1633603980000|2021-10-07 10:53:00|1650.5|1649.5|1650|1649|1651|1649.5|1650|1649|558
1633604020000|2021-10-07 10:53:40|1649.5|1648.5|1649.5|1648.5|1650|1648.5|1649.5|1648.5|6217
1633604180000|2021-10-07 10:56:20|1650|1649|1650.5|1649.5|1651|1650|1649.5|1649|1329
1633604190000|2021-10-07 10:56:30|1650||1650||1650||1650||198
1633604270000|2021-10-07 10:57:50|1649.5|1649|1650|1649|1650|1649|1649.5|1649|103
1633604340000|2021-10-07 10:59:00|1649.5|1648.5|1648|1646.5|1650|1649|1648|1646.5|353
1633604350000|2021-10-07 10:59:10||1647||1647||1647||1647|0
1633604370000|2021-10-07 10:59:30||1646.5||1646.5||1646.5||1646.5|0
1633604380000|2021-10-07 10:59:40|1647.5||1647.5||1647.5||1647.5||4
1633604390000|2021-10-07 10:59:50|||||||||17
1633604430000|2021-10-07 11:00:30|||||||||50
1633604440000|2021-10-07 11:00:40|||||||||2
1633604480000|2021-10-07 11:01:20|1647||1647||1647||1647||0
1633604490000|2021-10-07 11:01:30|1647.5|1646|1647|1646.5|1648.5|1647.5|1647|1646|1124
1633604500000|2021-10-07 11:01:40|||||||||29
1633604530000|2021-10-07 11:02:10|1646.5|1646|1646.5|1646|1647|1646|1646.5|1646|162
1633604540000|2021-10-07 11:02:20|1647||1647||1647||1647||214
1633604560000|2021-10-07 11:02:40|||||||||563
1633604580000|2021-10-07 11:03:00|1647.5|1646.5|1647.5|1646.5|1648.5|1648|1647.5|1646.5|2838
1633604590000|2021-10-07 11:03:10||1646||1646.5||1646.5||1646|0
1633604600000|2021-10-07 11:03:20|1647|1646|1645.5|1644.5|1647|1646|1645.5|1644.5|747
1633604630000|2021-10-07 11:03:50|1645|1644|1643.5|1642.5|1645|1644|1643.5|1642.5|256
1633604640000|2021-10-07 11:04:00||1642||1642||1642||1642|0
1633604660000|2021-10-07 11:04:20|1644|1642.5|1645.5|1644|1645.5|1644|1643.5|1642.5|1475
1633604670000|2021-10-07 11:04:30|1645|1643.5|1645.5|1644|1645.5|1644|1645|1643.5|3
1633604700000|2021-10-07 11:05:00||1644.5||1644.5||1644.5||1644.5|0
1633604720000|2021-10-07 11:05:20|||||||||1
1633604730000|2021-10-07 11:05:30|1645|1644|1645|1643.5|1645|1644|1645|1643.5|2
1633604760000|2021-10-07 11:06:00|1644.5|1643|1643|1642|1644.5|1643.5|1643|1642|297
1633604770000|2021-10-07 11:06:10|||||||||198
1633604780000|2021-10-07 11:06:20||1641.5||1641.5||1641.5||1641.5|0
1633604800000|2021-10-07 11:06:40|||||||||605
1633604830000|2021-10-07 11:07:10|1642.5||1643||1643||1642.5||0
1633604840000|2021-10-07 11:07:20|||||||||240
1633604860000|2021-10-07 11:07:40|||||||||19
1633604880000|2021-10-07 11:08:00|1643.5|1642|1642.5|1641.5|1643.5|1642.5|1642|1640.5|1285
1633604920000|2021-10-07 11:08:40|1643.5|1642|1645|1644|1645.5|1644.5|1643|1642|1999
1633604930000|2021-10-07 11:08:50|1645.5|1644.5|1645.5|1644.5|1646|1645|1645.5|1644.5|205
1633604940000|2021-10-07 11:09:00|1646|1645|1646|1645|1646|1645|1646|1644.5|2
1633604990000|2021-10-07 11:09:50|||||||||2
1633605000000|2021-10-07 11:10:00|1646.5|1645.5|1646|1645|1646.5|1645.5|1646|1645|1392
1633605050000|2021-10-07 11:10:50|1646.5|1645.5|1646.5|1645.5|1647|1646|1646|1645|1416
1633605090000|2021-10-07 11:11:30|1646|1645|1645|1643.5|1646|1645|1645|1643.5|277
1633605100000|2021-10-07 11:11:40|1644.5|1643|1644|1643|1644.5|1643|1644|1642.5|125
1633605110000|2021-10-07 11:11:50|1643.5|1642.5|1643|1641.5|1643.5|1642.5|1643|1641.5|63
1633605120000|2021-10-07 11:12:00|1643.5|1642|1644.5|1643.5|1645|1644|1643.5|1642|1521
1633605150000|2021-10-07 11:12:30|1644|1643|1643.5|1642.5|1644|1643|1643.5|1642.5|215
1633605240000|2021-10-07 11:14:00|1644|1643|1644.5|1643|1644.5|1643|1644|1643|129
1633605270000|2021-10-07 11:14:30|1645|1643.5|1646.5|1646|1647|1646|1644.5|1643.5|4817
1633605280000|2021-10-07 11:14:40|1647|1645.5|1647|1646|1647.5|1646|1646.5|1645.5|501
1633605290000|2021-10-07 11:14:50|||||||||601
1633605310000|2021-10-07 11:15:10|1646.5|1645.5|1646.5|1645.5|1646.5|1646|1645.5|1644.5|2265
1633605330000|2021-10-07 11:15:30|1646|1645|1645.5|1645|1646.5|1645|1645|1644.5|234
1633605340000|2021-10-07 11:15:40|1646||1645.5||1646||1645.5||96
1633605350000|2021-10-07 11:15:50|1646||1646||1646||1646||134
1633605360000|2021-10-07 11:16:00|1646.5|1645.5|1646.5|1645.5|1647|1646|1646.5|1645.5|851
1633605400000|2021-10-07 11:16:40|1646|1645|1646|1645|1646.5|1645|1646|1645|168
1633605510000|2021-10-07 11:18:30|1645.5||1646||1646||1645.5||119
1633605570000|2021-10-07 11:19:30|||||||||2
1633605590000|2021-10-07 11:19:50|1645.5||1646||1646||1645.5||21
1633605640000|2021-10-07 11:20:40|||||||||33
1633605650000|2021-10-07 11:20:50|1645.5|1645.5|1646|1645|1646.5|1645.5|1645.5|1644.5|2139
1633605690000|2021-10-07 11:21:30|1645.5|1644.5|1643.5|1642|1645.5|1644.5|1643.5|1642|638
1633605730000|2021-10-07 11:22:10|1643|1641.5|1643|1642|1643|1642|1642|1641|686
1633605740000|2021-10-07 11:22:20|1642.5||1642.5||1642.5||1642.5||0
1633605770000|2021-10-07 11:22:50|1642|1641|1642|1640.5|1642|1641|1642|1640.5|0
1633605780000|2021-10-07 11:23:00|1642.5|1641|1642.5|1641.5|1642.5|1642|1642.5|1641|729
1633605810000|2021-10-07 11:23:30|1643|1642|1644|1642.5|1644.5|1643|1643|1641.5|785
1633605820000|2021-10-07 11:23:40|1643.5||1643.5||1643.5||1643.5||0
1633605850000|2021-10-07 11:24:10|1643|1642|1642.5|1641.5|1643|1642|1642.5|1641.5|137
1633605870000|2021-10-07 11:24:30|||||||||45
1633606020000|2021-10-07 11:27:00|1642|1641|1642|1641|1642|1641|1641|1640.5|332
1633606040000|2021-10-07 11:27:20|||||||||9
1633606080000|2021-10-07 11:28:00|1642.5|1641.5|1643|1641.5|1643|1642|1642.5|1641.5|1090
1633606100000|2021-10-07 11:28:20|1643.5|1642|1643.5|1642.5|1643.5|1643|1643|1642|994
1633606180000|2021-10-07 11:29:40|1643|1642|1642.5|1641.5|1643|1642|1642.5|1641.5|128
1633606190000|2021-10-07 11:29:50|||||||||59
1633606240000|2021-10-07 11:30:40|||||||||133
1633606250000|2021-10-07 11:30:50|||||||||20
1633606260000|2021-10-07 11:31:00|||||||||4
1633606300000|2021-10-07 11:31:40|1643|1642|1643|1642|1643|1642.5|1643|1642|528
1633606310000|2021-10-07 11:31:50||1641.5||1642||1642||1641.5|0
1633606360000|2021-10-07 11:32:40|1642.5|1641.5|1642.5|1641.5|1642.5|1641.5|1642.5|1641.5|128
1633606390000|2021-10-07 11:33:10|1642|1641|1642|1641|1642|1641.5|1642|1641|183
1633606410000|2021-10-07 11:33:30|1642.5|1641.5|1643|1641.5|1643|1642|1642.5|1641.5|486
1633606420000|2021-10-07 11:33:40|||||||||1000
1633606440000|2021-10-07 11:34:00|1643.5|1642|1643.5|1642.5|1643.5|1642.5|1643.5|1642|333
1633606500000|2021-10-07 11:35:00|1644|1643|1643.5|1642|1646.5|1645.5|1643.5|1642|10752
1633606510000|2021-10-07 11:35:10|1643|1641.5|1642.5|1641.5|1643|1641.5|1642.5|1641.5|541
1633606520000|2021-10-07 11:35:20|1643|1642|1643|1642|1643|1642|1643|1642|177
1633606540000|2021-10-07 11:35:40||1641.5||1641.5||1641.5||1641.5|0
1633606560000|2021-10-07 11:36:00|1642.5||1642.5||1642.5||1642.5||2
1633606600000|2021-10-07 11:36:40|1642||1642||1642||1642||0
1633606620000|2021-10-07 11:37:00|1641.5|1641|1642|1641|1642|1641|1641.5|1641|287
1633606640000|2021-10-07 11:37:20|||||||||65
1633606650000|2021-10-07 11:37:30|1642.5|1641.5|1642|1641.5|1642.5|1641.5|1642|1641.5|1076
1633606670000|2021-10-07 11:37:50||1641||1641||1641||1641|0
1633606700000|2021-10-07 11:38:20|1642.5|1641.5|1644|1643|1644|1643|1642.5|1641.5|951
1633606830000|2021-10-07 11:40:30|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|128
1633606840000|2021-10-07 11:40:40|1643|1642|1644|1642.5|1644|1643|1642|1641|1040
1633606870000|2021-10-07 11:41:10||1643||1643||1643||1643|302
1633606880000|2021-10-07 11:41:20|1643.5|1642.5|1643.5|1642.5|1643.5|1643|1643.5|1642.5|214
1633606890000|2021-10-07 11:41:30|1644||1643.5||1644||1643.5||0
1633606910000|2021-10-07 11:41:50||1642||1642||1642||1642|70
1633606940000|2021-10-07 11:42:20|1644|1642.5|1643.5|1643|1644|1643|1643.5|1642.5|748
1633606950000|2021-10-07 11:42:30|1644|1643.5|1644|1643|1644|1643.5|1644|1643|1202
1633607000000|2021-10-07 11:43:20||1643.5||1643.5||1643.5||1643.5|1
1633607010000|2021-10-07 11:43:30||1643||1643||1643||1643|0
1633607050000|2021-10-07 11:44:10|1644.5|1643.5|1646.5|1645|1646.5|1645|1644.5|1643.5|605
1633607060000|2021-10-07 11:44:20|1647|1645.5|1646.5|1645|1647|1645.5|1646.5|1645|0
1633607080000|2021-10-07 11:44:40||1645.5||1645.5||1645.5||1645.5|54
1633607090000|2021-10-07 11:44:50|1647|1646|1647|1646|1647.5|1646|1647|1646|0
1633607110000|2021-10-07 11:45:10|1646.5|1645.5|1645.5|1644|1647|1645.5|1645.5|1644|740
1633607150000|2021-10-07 11:45:50|1645||1645||1645||1645||1
1633607190000|2021-10-07 11:46:30|||||||||1
1633607270000|2021-10-07 11:47:50|1644.5|1643.5|1644|1643|1644.5|1643.5|1644|1643|234
1633607320000|2021-10-07 11:48:40|1643.5|1642.5|1644|1643|1644|1643.5|1643.5|1642.5|311
1633607360000|2021-10-07 11:49:20|1644.5|1643.5|1645|1644|1645|1644.5|1644.5|1643.5|861
1633607400000|2021-10-07 11:50:00||1643.5||1643.5||1643.5||1643.5|5
1633607410000|2021-10-07 11:50:10||1644||1644||1644||1644|0
1633607440000|2021-10-07 11:50:40||1643.5||1643.5||1643.5||1643.5|0
1633607450000|2021-10-07 11:50:50||1644||1644||1644||1644|0
1633607520000|2021-10-07 11:52:00|||||||||9
1633607540000|2021-10-07 11:52:20|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|510
1633607550000|2021-10-07 11:52:30||1644||1644||1644||1644|1
1633607560000|2021-10-07 11:52:40|||||||||148
1633607610000|2021-10-07 11:53:30|1644|1643.5|1644.5|1643.5|1644.5|1643.5|1644|1643.5|99
1633607670000|2021-10-07 11:54:30|1645|1644|1645|1644|1645.5|1644.5|1645|1644|908
1633607680000|2021-10-07 11:54:40|1645.5|1644.5|1645.5|1645|1645.5|1645|1645.5|1644.5|114
1633607690000|2021-10-07 11:54:50|1646|1645.5|1646.5|1645.5|1646.5|1645.5|1646|1645.5|282
1633607700000|2021-10-07 11:55:00|||||||||11
1633607730000|2021-10-07 11:55:30|||||||||25
1633607810000|2021-10-07 11:56:50|1646|1645|1645.5|1645|1646|1645|1645.5|1645|165
1633607850000|2021-10-07 11:57:30|1646|1645.5|1646|1645|1646.5|1646|1646|1645|1991
1633607880000|2021-10-07 11:58:00|1646.5|1645.5|1646|1645.5|1646.5|1646|1646|1645.5|73
1633607930000|2021-10-07 11:58:50|1645.5|1645|1645.5|1645|1645.5|1645|1645.5|1645|172
1633607940000|2021-10-07 11:59:00|1645|1644.5|1645|1644.5|1645.5|1644.5|1645|1644.5|172
1633607990000|2021-10-07 11:59:50|1644.5|1644|1644.5|1643.5|1645|1644|1644.5|1643.5|164
1633608000000|2021-10-07 12:00:00||1643||1643||1643||1643|0
1633608020000|2021-10-07 12:00:20|1645|1643.5|1645|1644|1645|1644|1645|1643.5|789
1633608030000|2021-10-07 12:00:30|||||||||42
1633608080000|2021-10-07 12:01:20|1645.5|1644.5|1646|1645|1646|1645|1645.5|1644.5|543
1633608110000|2021-10-07 12:01:50|1645|1644.5|1645.5|1644.5|1645.5|1644.5|1645|1644.5|146
1633608120000|2021-10-07 12:02:00|1646|1645|1646|1644.5|1646|1645|1646|1644.5|79
1633608170000|2021-10-07 12:02:50||1645||1645||1645||1645|3
1633608250000|2021-10-07 12:04:10||1645.5||1645||1645.5||1645|374
1633608280000|2021-10-07 12:04:40|1645.5|1644.5|1645|1644|1645.5|1644.5|1645|1644|611
1633608290000|2021-10-07 12:04:50|1645.5|1644.5|1646|1645|1646|1645|1645.5|1644.5|699
1633608340000|2021-10-07 12:05:40||1645.5||1645.5||1645.5||1645.5|0
1633608370000|2021-10-07 12:06:10|1645.5|1645|1646|1645|1646|1645|1645.5|1645|233
1633608390000|2021-10-07 12:06:30|1645.5||1646||1646||1645.5||306
1633608460000|2021-10-07 12:07:40|1646.5|1645.5|1647|1646.5|1647.5|1646.5|1646.5|1645.5|745
1633608470000|2021-10-07 12:07:50|||||||||59
1633608480000|2021-10-07 12:08:00|1646.5|1646|1646.5|1646|1647|1646|1646.5|1646|226
1633608490000|2021-10-07 12:08:10|1646|1645.5|1645.5|1644.5|1646|1645.5|1645.5|1644.5|124
1633608510000|2021-10-07 12:08:30|1645|1644|1645|1643.5|1645|1644|1645|1643.5|113
1633608530000|2021-10-07 12:08:50|1644.5|1643|1644.5|1643|1644.5|1643|1644.5|1643|0
1633608550000|2021-10-07 12:09:10|1644||1644||1644||1644||113
1633608560000|2021-10-07 12:09:20|1644.5|1643.5|1645|1644|1645|1644|1644.5|1643.5|626
1633608570000|2021-10-07 12:09:30|||||||||13
1633608600000|2021-10-07 12:10:00|1645.5|1644.5|1645.5|1645|1645.5|1645|1645.5|1644.5|218
1633608630000|2021-10-07 12:10:30||1644.5||1644.5||1644.5||1644.5|6
1633608660000|2021-10-07 12:11:00|1645|1644|1644.5|1643|1645|1644|1644.5|1643|499
1633608670000|2021-10-07 12:11:10|1644|1642.5|1644|1643|1644|1643|1644|1642.5|125
1633608700000|2021-10-07 12:11:40|||||||||59
1633608730000|2021-10-07 12:12:10|1644.5|1643.5|1645.5|1644|1645.5|1644.5|1644.5|1643|1134
1633608740000|2021-10-07 12:12:20||1644.5||1644.5||1644.5||1644.5|0
1633608810000|2021-10-07 12:13:30|1646|1645|1646.5|1645.5|1647|1646|1646|1645|1591
1633608820000|2021-10-07 12:13:40||1646||1645.5||1646||1645.5|243
1633608860000|2021-10-07 12:14:20|||||||||317
1633608880000|2021-10-07 12:14:40|1646|1645|1646|1644.5|1646|1645|1645|1644|1265
1633608890000|2021-10-07 12:14:50|1646.5|1645|1646.5|1645|1646.5|1645|1646.5|1645|2
1633608920000|2021-10-07 12:15:20|1646|1644.5|1645.5|1644.5|1646|1644.5|1645|1644|423
1633608930000|2021-10-07 12:15:30|1646|1644|1646|1644.5|1646|1644.5|1646|1644|0
1633609000000|2021-10-07 12:16:40||1645||1645||1645.5||1645|153
1633609110000|2021-10-07 12:18:30|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|182
1633609130000|2021-10-07 12:18:50|1646|1645|1646|1645|1646|1645|1646|1645|188
1633609140000|2021-10-07 12:19:00||1644.5||1645||1645||1644.5|0
1633609160000|2021-10-07 12:19:20||1644.5||1644.5||1644.5||1644.5|0
1633609200000|2021-10-07 12:20:00|1645.5|1645|1646|1644.5|1646|1645|1645|1644.5|206
1633609250000|2021-10-07 12:20:50|1645.5|1645|1645.5|1644.5|1645.5|1645|1645.5|1644.5|465
1633609260000|2021-10-07 12:21:00|1646|1645|1645.5|1644.5|1646|1645|1645.5|1644.5|261
1633609310000|2021-10-07 12:21:50|1646|1645|1646.5|1645.5|1647|1646|1646|1645|893
1633609340000|2021-10-07 12:22:20||1646||1645.5||1646||1645.5|152
1633609350000|2021-10-07 12:22:30||1646||1645.5||1646||1645.5|6
1633609420000|2021-10-07 12:23:40|1647|1646|1646.5|1646|1647|1646|1646.5|1646|553
1633609440000|2021-10-07 12:24:00|1646|1645.5|1646.5|1646|1646.5|1646|1646|1645.5|590
1633609450000|2021-10-07 12:24:10|||||||||26
1633609520000|2021-10-07 12:25:20||1645.5||1645.5||1645.5||1645.5|115
1633609620000|2021-10-07 12:27:00||1646||1646||1646||1645.5|223
1633609630000|2021-10-07 12:27:10|1646|1645.5|1646|1645.5|1646|1645.5|1646|1645|260
1633609670000|2021-10-07 12:27:50|1645.5|1645|1646|1645|1646|1645|1645.5|1645|602
1633609710000|2021-10-07 12:28:30|1646.5|1645.5|1646|1645|1646.5|1646|1646|1645|779
1633609760000|2021-10-07 12:29:20|1646.5|1645.5|1646.5|1645.5|1646.5|1646|1646|1645.5|392
1633609800000|2021-10-07 12:30:00|||||||||563
1633609860000|2021-10-07 12:31:00|1646|1645|1646|1645|1646|1645.5|1646|1645|0
1633609880000|2021-10-07 12:31:20|||||||||138
1633609960000|2021-10-07 12:32:40|||||||||1
1633610120000|2021-10-07 12:35:20|1646.5|1645.5|1646.5|1645.5|1647.5|1646.5|1646.5|1645|1598
1633610130000|2021-10-07 12:35:30|||||||||603
1633610170000|2021-10-07 12:36:10|1646||1646||1646||1646||0
1633610180000|2021-10-07 12:36:20|1645.5|1645|1646|1645|1646|1645|1645.5|1645|114
1633610190000|2021-10-07 12:36:30|1646.5|1645.5|1646.5|1645.5|1647|1646|1646.5|1645.5|323
1633610230000|2021-10-07 12:37:10|||||||||180
1633610240000|2021-10-07 12:37:20|1647|1646|1647.5|1647|1647.5|1647|1647|1646|478
1633610250000|2021-10-07 12:37:30|1648.5|1647.5|1648|1647|1648.5|1647.5|1647.5|1647|174
1633610290000|2021-10-07 12:38:10|||||||||42
1633610300000|2021-10-07 12:38:20|1647.5|1647.5|1647|1646.5|1648|1647.5|1647|1646.5|1321
1633610370000|2021-10-07 12:39:30|||||||||23
1633610380000|2021-10-07 12:39:40|1646.5|1646|1646.5|1646|1646.5|1646|1646.5|1646|84
1633610400000|2021-10-07 12:40:00|||||||||408
1633610420000|2021-10-07 12:40:20||1645.5||1645.5||1645.5||1645.5|147
1633610450000|2021-10-07 12:40:50|1646||1646.5||1646.5||1646||0
1633610470000|2021-10-07 12:41:10|||||||||5
1633610530000|2021-10-07 12:42:10|1646||1646||1646||1646||131
1633610610000|2021-10-07 12:43:30|1646.5|1646|1647.5|1646.5|1648|1647|1646.5|1646|2344
1633610620000|2021-10-07 12:43:40|||||||||1
1633610630000|2021-10-07 12:43:50|||||||||271
1633610650000|2021-10-07 12:44:10|1647||1647||1647||1647||303
1633610670000|2021-10-07 12:44:30|||||||||9
1633610690000|2021-10-07 12:44:50||1646||1646.5||1646.5||1646|20
1633610700000|2021-10-07 12:45:00|1646.5|1646|1647.5|1646|1648|1647|1646.5|1646|1588
1633610710000|2021-10-07 12:45:10|1647||1647||1647||1647||0
1633610740000|2021-10-07 12:45:40|||||||||1
1633610750000|2021-10-07 12:45:50|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|204
1633610760000|2021-10-07 12:46:00|1646|1645|1646|1645|1646|1645|1646|1645|308
1633610790000|2021-10-07 12:46:30|1645.5|1645.5|1643.5|1642.5|1646|1645.5|1643.5|1642.5|11139
1633610810000|2021-10-07 12:46:50|1643|1642|1642|1641|1643|1642.5|1641.5|1641|774
1633610820000|2021-10-07 12:47:00|1642.5|1642|1642.5|1641.5|1642.5|1642|1642|1641.5|1908
1633610830000|2021-10-07 12:47:10|1642|1641|1642|1641|1642.5|1641|1642|1641|196
1633610840000|2021-10-07 12:47:20|||||||||276
1633610940000|2021-10-07 12:49:00|1641|1640.5|1639.5|1638.5|1641|1641|1639|1638|12866
1633610950000|2021-10-07 12:49:10|||||||||37
1633610960000|2021-10-07 12:49:20||1638||1638||1638||1638|25
1633610970000|2021-10-07 12:49:30|1639||1639||1639||1639||34
1633610990000|2021-10-07 12:49:50|1638.5|1637.5|1638|1637|1639|1638|1638|1637|774
1633611000000|2021-10-07 12:50:00|1639|1637.5|1641|1639.5|1641|1640|1639|1637.5|4133
1633611010000|2021-10-07 12:50:10|1640.5||1641||1641||1640.5||57
1633611060000|2021-10-07 12:51:00|1641.5|1640|1641.5|1640.5|1641.5|1641|1641.5|1640|264
1633611070000|2021-10-07 12:51:10||1640||1640||1640||1640|0
1633611120000|2021-10-07 12:52:00|1641||1641.5||1641.5||1641||0
1633611130000|2021-10-07 12:52:10||1640.5||1640.5||1640.5||1640.5|0
1633611140000|2021-10-07 12:52:20|1641|1640|1639.5|1639|1641|1640|1639.5|1639|221
1633611170000|2021-10-07 12:52:50|1639|1638.5|1639.5|1638.5|1639.5|1638.5|1639|1638.5|57
1633611180000|2021-10-07 12:53:00||1639||1638.5||1639||1638.5|623
1633611190000|2021-10-07 12:53:10||1639||1638.5||1639||1638.5|153
1633611250000|2021-10-07 12:54:10|1639|1637.5|1638.5|1637|1639|1638|1638.5|1637|80
1633611260000|2021-10-07 12:54:20|1638||1638||1638||1638||10
1633611280000|2021-10-07 12:54:40|1637.5|1636.5|1638|1636.5|1638|1636.5|1637.5|1636.5|1
1633611290000|2021-10-07 12:54:50|1637.5|1637|1638|1637|1638|1637|1637.5|1637|153
1633611310000|2021-10-07 12:55:10||1636.5||1636.5||1636.5||1636.5|0
1633611360000|2021-10-07 12:56:00|1637.5|1637|1637.5|1636.5|1638|1637|1637.5|1636.5|230
1633611370000|2021-10-07 12:56:10|1638|1637|1638|1637|1638|1637|1637.5|1637|118
1633611390000|2021-10-07 12:56:30|||||||||208
1633611400000|2021-10-07 12:56:40|||||||||9
1633611420000|2021-10-07 12:57:00|||||||||153
1633611480000|2021-10-07 12:58:00|1637.5||1637.5||1637.5||1637.5||0
1633611510000|2021-10-07 12:58:30|1637|1636.5|1637|1636|1637|1636.5|1637|1636|351
1633611520000|2021-10-07 12:58:40|1637.5|1636.5|1637.5|1636.5|1637.5|1637|1637.5|1636.5|695
1633611590000|2021-10-07 12:59:50|1638|1637|1637|1636|1638|1637|1637|1636|1291
1633611600000|2021-10-07 13:00:00|1636.5|1635.5|1636|1635|1636.5|1635.5|1636|1635|251
1633611650000|2021-10-07 13:00:50|||||||||1
1633611690000|2021-10-07 13:01:30|1635.5||1635.5||1636||1635.5||99
1633611710000|2021-10-07 13:01:50|1636|1635.5|1636|1635|1637|1636|1636|1635|1653
1633611740000|2021-10-07 13:02:20|||||||||1
1633611770000|2021-10-07 13:02:50|||||||||121
1633611800000|2021-10-07 13:03:20|1636.5|1635.5|1636.5|1635|1636.5|1635.5|1636.5|1635|358
1633611820000|2021-10-07 13:03:40|1636||1636||1636||1636||0
1633611840000|2021-10-07 13:04:00|1636.5|1635.5|1637.5|1636.5|1638.5|1637.5|1636.5|1635.5|1939
1633611850000|2021-10-07 13:04:10|1637||1637||1637.5||1637||228
1633611870000|2021-10-07 13:04:30|1636.5|1636|1636.5|1635.5|1637|1636.5|1636.5|1635.5|204
1633611890000|2021-10-07 13:04:50|1636|1635|1636|1635|1636|1635|1636|1635|576
1633611900000|2021-10-07 13:05:00|1635.5|1635.5|1636|1635|1636|1635.5|1635.5|1635|1410
1633611910000|2021-10-07 13:05:10|1636.5|1635.5|1637|1635.5|1637.5|1636.5|1636.5|1635.5|1549
1633611930000|2021-10-07 13:05:30|1636.5||1636.5||1636.5||1636.5||0
1633611940000|2021-10-07 13:05:40|||||||||300
1633611960000|2021-10-07 13:06:00|1637|1636|1637|1636|1637.5|1636.5|1637|1636|1654
1633611980000|2021-10-07 13:06:20|1636.5||1636.5||1636.5||1636.5||71
1633611990000|2021-10-07 13:06:30|1636|1635.5|1636|1635|1636|1635.5|1636|1635|20
1633612050000|2021-10-07 13:07:30|1635.5|1635.5|1636.5|1635.5|1636.5|1636|1635.5|1635|1063
1633612100000|2021-10-07 13:08:20|1636|1635|1633|1632|1636.5|1635|1633|1632|8604
1633612110000|2021-10-07 13:08:30||1632.5||1632||1632.5||1632|1315
1633612120000|2021-10-07 13:08:40|1632.5||1633||1633||1632.5||3
1633612140000|2021-10-07 13:09:00|1632.5|1631.5|1632.5|1631.5|1632.5|1631.5|1632.5|1631.5|72
1633612190000|2021-10-07 13:09:50|1632|1631|1632|1631|1632|1631|1632|1631|174
1633612200000|2021-10-07 13:10:00|1631.5||1631.5||1631.5||1631.5||0
1633612210000|2021-10-07 13:10:10|||||||||325
1633612250000|2021-10-07 13:10:50|1631|1630.5|1631|1630.5|1631|1630.5|1631|1630.5|184
1633612260000|2021-10-07 13:11:00|1631.5|1630|1631|1630|1631.5|1630.5|1631|1630|479
1633612280000|2021-10-07 13:11:20|||||||||50
1633612300000|2021-10-07 13:11:40|1630.5|1629.5|1628.5|1627.5|1630.5|1629.5|1628|1627.5|10043
1633612310000|2021-10-07 13:11:50|1628|1628|1628.5|1627.5|1629|1628|1628|1627.5|2278
1633612320000|2021-10-07 13:12:00|1629|1628|1629|1628|1629|1628|1629|1628|1352
1633612340000|2021-10-07 13:12:20|||||||||603
1633612350000|2021-10-07 13:12:30|||||||||1220
1633612360000|2021-10-07 13:12:40|1629.5|1628.5|1629.5|1629|1630|1629|1629.5|1628.5|2990
1633612380000|2021-10-07 13:13:00|1630||1630||1630||1630||599
1633612430000|2021-10-07 13:13:50|1629.5||1629.5||1629.5||1629.5||13
1633612440000|2021-10-07 13:14:00|||||||||69
1633612460000|2021-10-07 13:14:20|1629|1628.5|1627.5|1626.5|1629|1628.5|1627.5|1626.5|996
1633612480000|2021-10-07 13:14:40||1626||1626||1626||1626|31
1633612490000|2021-10-07 13:14:50|1627|1626.5|1627.5|1626.5|1627.5|1626.5|1627|1626.5|217
1633612500000|2021-10-07 13:15:00|1628|1627|1628|1626.5|1628|1627.5|1627.5|1626.5|1071
1633612520000|2021-10-07 13:15:20|1627.5|1626|1627.5|1626|1627.5|1626|1627.5|1626|190
1633612540000|2021-10-07 13:15:40||1626.5||1626.5||1626.5||1626.5|0
1633612560000|2021-10-07 13:16:00|1628|1627|1627.5|1626.5|1628|1627|1627.5|1626.5|1041
1633612570000|2021-10-07 13:16:10|||||||||14434
1633612580000|2021-10-07 13:16:20|1627|1626|1626.5|1625.5|1627|1626|1626|1625.5|337
1633612590000|2021-10-07 13:16:30|1626||1626||1626||1626||100
1633612600000|2021-10-07 13:16:40|1625.5|1624.5|1626|1624.5|1626|1624.5|1625.5|1624|581
1633612610000|2021-10-07 13:16:50||1625||1625||1625||1625|88
1633612620000|2021-10-07 13:17:00|1626.5|1625.5|1627.5|1626|1627.5|1626.5|1626.5|1625.5|1501
1633612630000|2021-10-07 13:17:10||1626.5||1626.5||1626.5||1626.5|0
1633612640000|2021-10-07 13:17:20|1627|1627|1627.5|1626.5|1627.5|1627|1626.5|1626|3375
1633612660000|2021-10-07 13:17:40|1628|1627|1629|1627.5|1629|1628|1628|1627|914
1633612680000|2021-10-07 13:18:00|1628.5|1627|1629|1628|1629|1628|1628.5|1627|163
1633612690000|2021-10-07 13:18:10||1628.5||1628||1628.5||1628|536
1633612710000|2021-10-07 13:18:30|1629.5|1628.5|1629.5|1628.5|1629.5|1628.5|1629.5|1628.5|316
1633612720000|2021-10-07 13:18:40||1628||1628||1628||1628|0
1633612740000|2021-10-07 13:19:00|1629|1627|1627.5|1626.5|1629|1627|1627.5|1626.5|1292
1633612770000|2021-10-07 13:19:30|||||||||90
1633612790000|2021-10-07 13:19:50|1628|1627|1628|1626.5|1628|1627|1627.5|1626.5|448
1633612820000|2021-10-07 13:20:20|1628.5|1627|1629.5|1628|1629.5|1628|1628.5|1627|874
1633612840000|2021-10-07 13:20:40|1629|1627.5|1628.5|1627|1629|1627.5|1628|1627|506
1633612860000|2021-10-07 13:21:00|1629|1627.5|1630.5|1629|1630.5|1629.5|1629|1627.5|2000
1633612900000|2021-10-07 13:21:40|1630|1628.5|1628.5|1627.5|1630|1628.5|1628.5|1627.5|966
1633612910000|2021-10-07 13:21:50||1627||1627||1627||1627|0
1633612920000|2021-10-07 13:22:00||1627.5||1627.5||1628||1627.5|234
1633612930000|2021-10-07 13:22:10|1629|1628|1629.5|1628.5|1629.5|1628.5|1629|1628|543
1633612940000|2021-10-07 13:22:20|1630|1629|1631|1630|1631|1630|1630|1629|426
1633612950000|2021-10-07 13:22:30|||||||||212
1633612970000|2021-10-07 13:22:50|1630.5|1629.5|1630|1628.5|1630.5|1629.5|1630|1628.5|294
1633612980000|2021-10-07 13:23:00||1629||1628.5||1629||1628.5|90
1633612990000|2021-10-07 13:23:10||1629||1629||1629||1629|91
1633613010000|2021-10-07 13:23:30|1629.5||1630||1630||1629.5||416
1633613020000|2021-10-07 13:23:40|||||||||88
1633613030000|2021-10-07 13:23:50||1629.5||1629.5||1629.5||1629.5|0
1633613040000|2021-10-07 13:24:00|1630.5|1630|1631|1630.5|1631|1630.5|1630|1629.5|573
1633613050000|2021-10-07 13:24:10|1631.5|1631|1632|1631|1632|1631|1631.5|1630.5|120
1633613060000|2021-10-07 13:24:20|||||||||142
1633613070000|2021-10-07 13:24:30|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|0
1633613080000|2021-10-07 13:24:40|1632|1631|1633.5|1632|1633.5|1632|1632|1631|110
1633613090000|2021-10-07 13:24:50|1633|1632.5|1632.5|1632|1633.5|1632.5|1632.5|1632|316
1633613100000|2021-10-07 13:25:00|||||||||706
1633613110000|2021-10-07 13:25:10|||||||||34
1633613120000|2021-10-07 13:25:20|1633||1633||1633||1633||0
1633613160000|2021-10-07 13:26:00|1633.5|1632.5|1634|1632.5|1634.5|1633|1633.5|1632.5|512
1633613180000|2021-10-07 13:26:20|1633.5|1633|1633|1632|1633.5|1633|1633|1632|342
1633613190000|2021-10-07 13:26:30|1632.5|1631.5|1632.5|1631.5|1632.5|1632|1632.5|1631.5|65
1633613200000|2021-10-07 13:26:40|1633|1632|1633.5|1632.5|1633.5|1632.5|1633|1632|1389
1633613260000|2021-10-07 13:27:40|1633|1632|1632|1631.5|1633|1632|1632|1631.5|468
1633613280000|2021-10-07 13:28:00|1632.5|1632|1632|1630.5|1633|1632|1632|1630.5|1933
1633613320000|2021-10-07 13:28:40|1631.5||1631.5||1632||1631.5||0
1633613340000|2021-10-07 13:29:00|||||||||179
1633613350000|2021-10-07 13:29:10|||||||||41
1633613360000|2021-10-07 13:29:20|||||||||2
1633613390000|2021-10-07 13:29:50|1632|1631|1632.5|1631.5|1632.5|1631.5|1632|1631|1207
1633613400000|2021-10-07 13:30:00|1632|1632|1632|1631|1632|1632|1632|1631|418
1633613410000|2021-10-07 13:30:10|||||||||297
1633613420000|2021-10-07 13:30:20|1632.5|1631.5|1632.5|1631|1632.5|1631.5|1632.5|1631|169
1633613430000|2021-10-07 13:30:30|1632|1630.5|1630.5|1629.5|1632|1631|1630.5|1629.5|961
1633613440000|2021-10-07 13:30:40|1631|1630|1631.5|1630.5|1631.5|1630.5|1631|1630|325
1633613450000|2021-10-07 13:30:50|1632|1631|1632|1631|1632.5|1631.5|1632|1631|1065
1633613460000|2021-10-07 13:31:00|||||||||88
1633613470000|2021-10-07 13:31:10|1632.5|1631.5|1633.5|1632.5|1634|1633|1632.5|1631.5|430
1633613480000|2021-10-07 13:31:20|1634|1633|1632.5|1632|1634|1633|1632.5|1632|2219
1633613500000|2021-10-07 13:31:40|1632|1631.5|1632|1631|1632|1631.5|1632|1631|177
1633613510000|2021-10-07 13:31:50|1631.5|1630.5|1632|1631|1632|1631|1631.5|1630.5|979
1633613530000|2021-10-07 13:32:10|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|147
1633613540000|2021-10-07 13:32:20|1631|1630|1631|1630|1631|1630|1631|1630|195
1633613550000|2021-10-07 13:32:30|1630.5|1629.5|1629.5|1628.5|1630.5|1629.5|1629.5|1628.5|651
1633613560000|2021-10-07 13:32:40|||||||||89
1633613580000|2021-10-07 13:33:00|1630|1629|1632.5|1631.5|1632.5|1631.5|1629.5|1629|3196
1633613600000|2021-10-07 13:33:20|1633|1632|1633|1632|1635|1634|1633|1632|3595
1633613610000|2021-10-07 13:33:30|1634|1632.5|1633.5|1632.5|1634|1633|1633|1632.5|584
1633613620000|2021-10-07 13:33:40|1634|1633|1634|1633|1634|1633.5|1633|1632.5|1382
1633613630000|2021-10-07 13:33:50|1634.5|1633.5|1635.5|1634.5|1635.5|1634.5|1634.5|1633.5|593
1633613640000|2021-10-07 13:34:00|||||||||6
1633613650000|2021-10-07 13:34:10|1636|1635|1637.5|1636.5|1638|1636.5|1636|1635|304
1633613660000|2021-10-07 13:34:20|1637|1636|1636|1635|1637|1636.5|1636|1635|1035
1633613680000|2021-10-07 13:34:40|1636.5|1635.5|1637|1636|1638|1637|1635|1634|12569
1633613690000|2021-10-07 13:34:50|1637.5|1636.5|1637.5|1636.5|1637.5|1637|1637|1636.5|566
1633613700000|2021-10-07 13:35:00|1638|1637|1640|1639|1640|1639|1638|1636.5|817
1633613710000|2021-10-07 13:35:10||1639.5||1639.5||1639.5||1639.5|0
1633613720000|2021-10-07 13:35:20|1640.5|1639|1639.5|1638|1640.5|1639|1638.5|1637.5|794
1633613730000|2021-10-07 13:35:30|1639||1639||1639||1639||1
1633613740000|2021-10-07 13:35:40|1638.5|1637.5|1638|1637|1638.5|1637.5|1638|1637|1128
1633613750000|2021-10-07 13:35:50|1637.5||1638||1638||1637.5||0
1633613760000|2021-10-07 13:36:00|1638.5|1637.5|1642|1640.5|1642.5|1641|1638.5|1637.5|1465
1633613770000|2021-10-07 13:36:10|1641.5||1641.5||1641.5||1641.5||10
1633613790000|2021-10-07 13:36:30|1642|1641|1642|1641|1642|1641|1642|1641|0
1633613800000|2021-10-07 13:36:40|1642.5|1641.5|1644|1642.5|1644|1642.5|1642.5|1641.5|242
1633613810000|2021-10-07 13:36:50|1643.5|1641.5|1643|1642|1644|1642.5|1642.5|1641.5|440
1633613830000|2021-10-07 13:37:10|1642.5|1641.5|1640|1639.5|1642.5|1641.5|1640|1639.5|2072
1633613840000|2021-10-07 13:37:20|1640.5|1640|1641.5|1640.5|1641.5|1640.5|1640.5|1640|847
1633613860000|2021-10-07 13:37:40|1641|1640|1639.5|1638.5|1641|1640|1639.5|1638.5|1092
1633613880000|2021-10-07 13:38:00|1639|1638|1639|1638|1639.5|1638|1639|1638|130
1633613890000|2021-10-07 13:38:10|1639.5|1637.5|1641.5|1640.5|1641.5|1640.5|1639.5|1637.5|1267
1633613900000|2021-10-07 13:38:20|1642|1641|1641|1640.5|1642.5|1641.5|1641|1640.5|1310
1633613910000|2021-10-07 13:38:30|1641.5||1641||1641.5||1641||31
1633613920000|2021-10-07 13:38:40|1641.5|1641|1641.5|1640.5|1641.5|1641|1641.5|1640.5|18
1633613970000|2021-10-07 13:39:30|1641|1640|1640.5|1639.5|1641|1640|1640.5|1639.5|709
1633613980000|2021-10-07 13:39:40|1640|1639|1639|1638.5|1640.5|1639|1639|1638|738
1633613990000|2021-10-07 13:39:50|1638.5|1638|1639|1638|1639|1638.5|1638.5|1637.5|70
1633614000000|2021-10-07 13:40:00|1640|1638.5|1640|1638.5|1640.5|1639.5|1639|1638.5|1520
1633614010000|2021-10-07 13:40:10|1639.5||1639.5||1639.5||1639.5||0
1633614060000|2021-10-07 13:41:00|1640|1639|1641|1640|1641.5|1640.5|1640|1639|1336
1633614070000|2021-10-07 13:41:10|1640.5|1639|1640.5|1639.5|1640.5|1640|1640|1639|91
1633614080000|2021-10-07 13:41:20|1640||1640||1640||1640||15
1633614090000|2021-10-07 13:41:30|1639.5|1639|1638|1637|1639.5|1639|1638|1637|163
1633614100000|2021-10-07 13:41:40|1637.5|1637.5|1638|1637.5|1638|1637.5|1637.5|1637|395
1633614110000|2021-10-07 13:41:50|1638.5|1638|1639|1638|1639|1638|1638.5|1638|667
1633614130000|2021-10-07 13:42:10|||||||||93
1633614140000|2021-10-07 13:42:20|1638.5|1637.5|1639.5|1638.5|1639.5|1639|1638|1637.5|1641
1633614150000|2021-10-07 13:42:30|1639|1638|1638.5|1637|1639|1638|1638.5|1637|232
1633614160000|2021-10-07 13:42:40|1638|1637.5|1638.5|1638|1638.5|1638|1638|1637.5|1179
1633614170000|2021-10-07 13:42:50|1638|1637.5|1638|1637|1638|1637.5|1638|1637|28
1633614180000|2021-10-07 13:43:00|||||||||2
1633614200000|2021-10-07 13:43:20|1637.5||1637.5||1637.5||1637.5||5000
1633614210000|2021-10-07 13:43:30|1637|1636|1637|1635.5|1637|1636|1637|1635.5|191
1633614230000|2021-10-07 13:43:50|1636.5||1636.5||1636.5||1636.5||0
1633614260000|2021-10-07 13:44:20|1637|1636|1637.5|1636|1637.5|1637|1637|1636|2118
1633614270000|2021-10-07 13:44:30||1636.5||1636||1636.5||1636|0
1633614280000|2021-10-07 13:44:40||1636.5||1636.5||1636.5||1636.5|0
1633614290000|2021-10-07 13:44:50|||||||||119
1633614300000|2021-10-07 13:45:00|1638|1637|1638.5|1638|1639|1638|1638|1636.5|927
1633614310000|2021-10-07 13:45:10|1639|1638.5|1639|1638|1639|1638.5|1639|1638|82
1633614330000|2021-10-07 13:45:30|1638.5|1637|1637.5|1636.5|1639|1637|1637.5|1636|1914
1633614340000|2021-10-07 13:45:40|1638.5|1637|1639|1637.5|1639|1637.5|1638.5|1637|325
1633614350000|2021-10-07 13:45:50|1639.5|1638|1640|1639|1640|1639|1639.5|1638|204
1633614360000|2021-10-07 13:46:00|1640.5|1639.5|1641.5|1640.5|1642|1640.5|1640.5|1639.5|826
1633614380000|2021-10-07 13:46:20||1641||1640.5||1641||1640.5|115
1633614400000|2021-10-07 13:46:40||1641||1641||1641||1641|38
1633614410000|2021-10-07 13:46:50|1642.5|1641.5|1642|1641|1642.5|1641.5|1641.5|1641|227
1633614420000|2021-10-07 13:47:00|1643|1641.5|1643|1642|1644|1643|1642.5|1641.5|860
1633614440000|2021-10-07 13:47:20|1642.5|1641.5|1642|1641|1642.5|1641.5|1642|1641|577
1633614480000|2021-10-07 13:48:00|1641.5|1640.5|1642|1641|1642|1641.5|1641|1640.5|1007
1633614490000|2021-10-07 13:48:10|1641.5|1640.5|1642|1640.5|1642|1640.5|1641.5|1640.5|20
1633614500000|2021-10-07 13:48:20|1641.5|1640|1640.5|1639|1641.5|1640|1640.5|1639|364
1633614520000|2021-10-07 13:48:40|1640||1640||1640||1640||0
1633614530000|2021-10-07 13:48:50|1639.5|1638.5|1639|1637.5|1639.5|1639|1639|1637.5|238
1633614540000|2021-10-07 13:49:00|1639.5|1638|1639.5|1638.5|1640|1639|1639.5|1638|367
1633614550000|2021-10-07 13:49:10|||||||||117
1633614580000|2021-10-07 13:49:40|1639|1638|1639|1638|1639|1638|1639|1638|2
1633614590000|2021-10-07 13:49:50|1638.5||1639||1639||1638.5||20
1633614620000|2021-10-07 13:50:20|1638.5|1637.5|1637|1635.5|1638.5|1637.5|1637|1635.5|1393
1633614650000|2021-10-07 13:50:50|1636.5|1635|1636.5|1635.5|1636.5|1635.5|1636.5|1635|58
1633614660000|2021-10-07 13:51:00|1637|1636|1636.5|1635.5|1637|1636|1636.5|1635.5|534
1633614680000|2021-10-07 13:51:20|1636|1635|1635.5|1634|1636|1635|1635|1634|817
1633614690000|2021-10-07 13:51:30|1636|1634.5|1635.5|1634.5|1636|1635|1635.5|1634.5|184
1633614700000|2021-10-07 13:51:40|1635||1635||1635||1635||0
1633614710000|2021-10-07 13:51:50|||||||||120
1633614720000|2021-10-07 13:52:00|1634.5|1634|1634.5|1634|1634.5|1634|1634.5|1633.5|4
1633614730000|2021-10-07 13:52:10|1634|1633.5|1635|1634|1635|1634.5|1633.5|1632.5|3728
1633614740000|2021-10-07 13:52:20|1635.5|1634.5|1636.5|1635|1637|1636|1635.5|1634|566
1633614750000|2021-10-07 13:52:30|1637|1635.5|1637.5|1636.5|1637.5|1636.5|1637|1635.5|313
1633614760000|2021-10-07 13:52:40|1638|1637|1639|1637|1639|1637|1638|1637|257
1633614770000|2021-10-07 13:52:50|1638.5|1637.5|1640|1638.5|1640|1638.5|1638.5|1637.5|638
1633614780000|2021-10-07 13:53:00|1639.5|1638|1638.5|1637|1639.5|1638|1638.5|1637|646
1633614790000|2021-10-07 13:53:10|1638|1636.5|1638.5|1637|1639|1638|1637.5|1636.5|1035
1633614800000|2021-10-07 13:53:20|1639|1637.5|1640|1639|1640|1639|1639|1637.5|1293
1633614810000|2021-10-07 13:53:30|1640.5|1638.5|1638.5|1637|1640.5|1638.5|1638.5|1637|483
1633614820000|2021-10-07 13:53:40|1638||1638||1638||1638||0
1633614830000|2021-10-07 13:53:50|1637.5|1636|1637.5|1636|1637.5|1636.5|1637|1636|103
1633614840000|2021-10-07 13:54:00|1637|1635.5|1637|1635.5|1637|1636|1637|1635.5|2
1633614860000|2021-10-07 13:54:20|1637.5|1636|1637.5|1636.5|1637.5|1637|1637.5|1636|595
1633614870000|2021-10-07 13:54:30|1638|1637|1638.5|1637|1638.5|1637|1638|1637|54
1633614880000|2021-10-07 13:54:40|1638||1638||1638.5||1638||0
1633614890000|2021-10-07 13:54:50|1637.5||1638||1638||1637.5||13
1633614910000|2021-10-07 13:55:10|1638.5|1637.5|1640|1638.5|1640|1638.5|1638.5|1637.5|283
1633614960000|2021-10-07 13:56:00|1640.5|1639|1641.5|1640|1641.5|1640|1640|1639|493
1633614980000|2021-10-07 13:56:20|1641||1641||1641||1641||0
1633614990000|2021-10-07 13:56:30|1641.5|1640.5|1642.5|1641|1642.5|1641|1641.5|1640.5|241
1633615000000|2021-10-07 13:56:40|1643|1641.5|1643.5|1642|1644|1642.5|1643|1641.5|2503
1633615020000|2021-10-07 13:57:00|1643|1641.5|1643|1642|1643|1642|1643|1641.5|1276
1633615040000|2021-10-07 13:57:20|1642.5|1641.5|1643|1642|1643|1642|1642|1641.5|375
1633615090000|2021-10-07 13:58:10|1643.5|1642.5|1644|1643|1644|1643|1643|1642.5|1024
1633615100000|2021-10-07 13:58:20|1644.5|1643.5|1644.5|1643.5|1645|1644|1644.5|1643.5|406
1633615120000|2021-10-07 13:58:40|1644|1642.5|1644|1643|1644.5|1643.5|1643.5|1642.5|231
1633615130000|2021-10-07 13:58:50|1643.5|1642.5|1644|1642.5|1644|1642.5|1643|1642.5|344
1633615140000|2021-10-07 13:59:00||1643||1643||1643||1643|0
1633615150000|2021-10-07 13:59:10|||||||||60
1633615160000|2021-10-07 13:59:20|||||||||3
1633615170000|2021-10-07 13:59:30|1643.5|1642.5|1643|1642.5|1643.5|1642.5|1643|1642.5|584
1633615190000|2021-10-07 13:59:50|1643.5|1643|1644.5|1643.5|1645|1644|1643.5|1643|1059
1633615220000|2021-10-07 14:00:20|1644||1644||1644||1644||0
1633615240000|2021-10-07 14:00:40||1643||1643||1643||1643|19
1633615250000|2021-10-07 14:00:50|1643.5|1642.5|1644|1643|1644|1643|1643.5|1642.5|485
1633615260000|2021-10-07 14:01:00|1644.5|1643.5|1644|1643|1644.5|1643.5|1644|1643|390
1633615270000|2021-10-07 14:01:10|1644.5|1643.5|1644.5|1643.5|1644.5|1644|1644.5|1643.5|17
1633615300000|2021-10-07 14:01:40|1644|1643|1643.5|1642.5|1644|1643|1643|1642.5|158
1633615310000|2021-10-07 14:01:50|||||||||122
1633615330000|2021-10-07 14:02:10|1644|1643|1644.5|1643.5|1644.5|1643.5|1644|1643|751
1633615350000|2021-10-07 14:02:30|1645|1644|1645|1643.5|1645|1644|1645|1643.5|420
1633615360000|2021-10-07 14:02:40|1644.5||1644.5||1644.5||1644.5||0
1633615370000|2021-10-07 14:02:50|||||||||92
1633615390000|2021-10-07 14:03:10|1644|1643|1644|1643|1644|1643|1644|1643|139
1633615410000|2021-10-07 14:03:30|1643.5|1642.5|1643|1642.5|1643.5|1642.5|1643|1642.5|529
1633615430000|2021-10-07 14:03:50|1642.5|1642|1643|1642|1643|1642|1642.5|1642|143
1633615440000|2021-10-07 14:04:00|1642.5|1641.5|1643|1642|1643|1642|1642.5|1641.5|82
1633615450000|2021-10-07 14:04:10||1641.5||1641.5||1641.5||1641.5|0
1633615460000|2021-10-07 14:04:20|||||||||50
1633615500000|2021-10-07 14:05:00|1642.5||1642.5||1642.5||1642.5||20
1633615550000|2021-10-07 14:05:50|1642|1641|1642|1641|1642.5|1641|1642|1641|186
1633615560000|2021-10-07 14:06:00|1642.5|1641.5|1643|1642|1643|1642|1642.5|1641|1871
1633615630000|2021-10-07 14:07:10|1643.5|1642.5|1644|1643|1644|1643|1643|1642.5|495
1633615660000|2021-10-07 14:07:40|1644.5|1643.5|1644.5|1643.5|1645|1644|1644.5|1643.5|451
1633615670000|2021-10-07 14:07:50|1645|1644|1645.5|1644|1645.5|1644.5|1645|1644|42
1633615680000|2021-10-07 14:08:00||1644.5||1644.5||1644.5||1644.5|0
1633615700000|2021-10-07 14:08:20|||||||||90
1633615710000|2021-10-07 14:08:30|1645|1644|1645|1644|1645|1644|1644.5|1644|198
1633615740000|2021-10-07 14:09:00|1644.5|1644.5|1645.5|1645|1645.5|1645|1644.5|1644.5|507
1633615750000|2021-10-07 14:09:10|1646|1645.5|1646|1645|1646.5|1645.5|1645.5|1645|853
1633615760000|2021-10-07 14:09:20|||||||||68
1633615770000|2021-10-07 14:09:30|||||||||340
1633615810000|2021-10-07 14:10:10|1645.5|1645.5|1646|1645|1646|1645.5|1645.5|1645|14
1633615820000|2021-10-07 14:10:20|1645.5|1644.5|1645.5|1644.5|1646|1645|1645.5|1644.5|72
1633615860000|2021-10-07 14:11:00|||||||||62
1633615870000|2021-10-07 14:11:10||1645||1645||1645||1645|364
1633615890000|2021-10-07 14:11:30|||||||||104
1633615900000|2021-10-07 14:11:40|1645|1644.5|1644.5|1644|1645|1644.5|1644.5|1644|749
1633615910000|2021-10-07 14:11:50|1645|1644.5|1645.5|1644.5|1645.5|1644.5|1645|1644.5|612
1633615920000|2021-10-07 14:12:00|1646|1645|1646|1645.5|1647|1646|1646|1644.5|1098
1633615930000|2021-10-07 14:12:10|1645.5|1644.5|1646|1644.5|1646|1644.5|1645.5|1644|173
1633615940000|2021-10-07 14:12:20|1645.5|1644|1645.5|1644|1645.5|1644|1645|1644|125
1633615960000|2021-10-07 14:12:40|1645||1644.5||1645||1644.5||136
1633615990000|2021-10-07 14:13:10|||||||||112
1633616000000|2021-10-07 14:13:20|||||||||48
1633616010000|2021-10-07 14:13:30|||||||||76
1633616020000|2021-10-07 14:13:40|1645|1644.5|1645|1644.5|1645|1644.5|1645|1644.5|771
1633616030000|2021-10-07 14:13:50||1644||1644||1644||1644|13
1633616050000|2021-10-07 14:14:10|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|762
1633616060000|2021-10-07 14:14:20||1644||1644||1644||1644|0
1633616070000|2021-10-07 14:14:30|||||||||574
1633616090000|2021-10-07 14:14:50|1645|1644.5|1645|1644.5|1645|1644.5|1644.5|1644.5|412
1633616100000|2021-10-07 14:15:00|||||||||47
1633616130000|2021-10-07 14:15:30|1644.5|1644|1645|1644|1645|1644|1644.5|1644|2
1633616150000|2021-10-07 14:15:50|1644.5|1643.5|1644|1643|1644.5|1643.5|1643.5|1642.5|848
1633616210000|2021-10-07 14:16:50|||||||||200
1633616250000|2021-10-07 14:17:30|1644.5|1643.5|1645.5|1645|1646.5|1645.5|1644.5|1643.5|2425
1633616270000|2021-10-07 14:17:50|1646||1646||1646||1645.5||117
1633616300000|2021-10-07 14:18:20|1645.5|1644.5|1644.5|1643.5|1645.5|1645|1644.5|1643.5|651
1633616350000|2021-10-07 14:19:10|||||||||226
1633616360000|2021-10-07 14:19:20|||||||||2
1633616370000|2021-10-07 14:19:30|1645|1644|1644.5|1644|1645|1644|1644.5|1643.5|1953
1633616380000|2021-10-07 14:19:40|1644|1643.5|1643|1642|1644|1643.5|1643|1642|1809
1633616400000|2021-10-07 14:20:00|1642.5||1642.5||1642.5||1642.5||10
1633616420000|2021-10-07 14:20:20|1642|1641.5|1642.5|1641.5|1642.5|1641.5|1642|1641|11
1633616460000|2021-10-07 14:21:00|||||||||2
1633616470000|2021-10-07 14:21:10|1642|1642|1642|1641|1643|1642|1641.5|1641|2303
1633616500000|2021-10-07 14:21:40|1641.5||1641.5||1641.5||1641.5||1
1633616510000|2021-10-07 14:21:50|1641|1640.5|1641.5|1640.5|1641.5|1640.5|1641|1640.5|600
1633616540000|2021-10-07 14:22:20|1642|1641|1643|1642|1643|1642|1641.5|1641|3262
1633616560000|2021-10-07 14:22:40|1642.5|1641.5|1642|1641|1643|1641.5|1642|1641|744
1633616600000|2021-10-07 14:23:20|1641.5|1640.5|1641|1640|1641.5|1640.5|1640.5|1640|1033
1633616610000|2021-10-07 14:23:30|1641.5|1640.5|1641.5|1640.5|1642|1641|1641.5|1640.5|352
1633616630000|2021-10-07 14:23:50|1641||1641.5||1641.5||1641||0
1633616640000|2021-10-07 14:24:00|1641|1640|1641|1640|1641|1640|1641|1640|660
1633616650000|2021-10-07 14:24:10|1641.5|1640.5|1641.5|1640.5|1641.5|1641|1641|1640|570
1633616660000|2021-10-07 14:24:20|1641|1640|1641.5|1640.5|1642|1641|1641|1640|2129
1633616670000|2021-10-07 14:24:30|1642|1641|1642|1641.5|1642.5|1641.5|1642|1641|873
1633616680000|2021-10-07 14:24:40|||||||||16
1633616700000|2021-10-07 14:25:00|1642.5||1643||1643||1642.5||1247
1633616710000|2021-10-07 14:25:10|1643.5|1642|1643|1642.5|1643.5|1643|1643|1642|860
1633616720000|2021-10-07 14:25:20|||||||||25
1633616730000|2021-10-07 14:25:30|1642.5|1642|1642.5|1641.5|1642.5|1642|1642.5|1641|659
1633616740000|2021-10-07 14:25:40|1643|1641|1642.5|1641.5|1643|1642|1642.5|1641|639
1633616750000|2021-10-07 14:25:50|1642||1642.5||1642.5||1642||0
1633616780000|2021-10-07 14:26:20|1642|1641|1641|1640|1642|1641|1641|1640|595
1633616800000|2021-10-07 14:26:40|1640.5|1639.5|1640|1639|1640.5|1639.5|1640|1639|153
1633616810000|2021-10-07 14:26:50|1639.5||1640||1640||1639.5||0
1633616820000|2021-10-07 14:27:00|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|1639|1638|285
1633616850000|2021-10-07 14:27:30|||||||||330
1633616860000|2021-10-07 14:27:40|||||||||122
1633616870000|2021-10-07 14:27:50|1639||1639||1639||1639||13
1633616910000|2021-10-07 14:28:30|1638.5|1638|1638.5|1638|1638.5|1638|1638.5|1638|8
1633616930000|2021-10-07 14:28:50|1638|1637.5|1638|1637|1638|1637.5|1638|1637|578
1633616950000|2021-10-07 14:29:10|1637.5|1637.5|1638.5|1637|1638.5|1637.5|1637.5|1637|1443
1633616960000|2021-10-07 14:29:20||1637.5||1637.5||1637.5||1637.5|0
1633617010000|2021-10-07 14:30:10||1638||1637.5||1638||1637.5|4936
1633617060000|2021-10-07 14:31:00|1638|1638|1640.5|1639.5|1640.5|1639.5|1638|1637.5|2782
1633617070000|2021-10-07 14:31:10|1640|1639|1640.5|1639.5|1640.5|1639.5|1640|1639|430
1633617080000|2021-10-07 14:31:20|1640|1639|1639|1638|1640|1639|1638.5|1637.5|3100
1633617140000|2021-10-07 14:32:20|1639.5|1638.5|1639|1638.5|1639.5|1639|1639|1638|4611
1633617150000|2021-10-07 14:32:30|1639.5|1639|1640|1639|1640|1639.5|1639.5|1639|1093
1633617160000|2021-10-07 14:32:40|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|17209
1633617170000|2021-10-07 14:32:50|1639|1638|1639|1638|1639|1638|1639|1638|741
1633617180000|2021-10-07 14:33:00|1639.5|1638.5|1640|1639|1640|1639|1639.5|1638.5|1181
1633617190000|2021-10-07 14:33:10|1640.5|1639.5|1640.5|1639.5|1641|1640|1640|1639.5|1802
1633617200000|2021-10-07 14:33:20|||||||||565
1633617220000|2021-10-07 14:33:40|||||||||789
1633617240000|2021-10-07 14:34:00|1640|1640|1640.5|1639.5|1640.5|1640|1640|1639|1603
1633617250000|2021-10-07 14:34:10|1640|1639|1640.5|1639.5|1640.5|1640|1640|1639|688
1633617260000|2021-10-07 14:34:20|1641|1640|1641|1640|1641|1640.5|1640.5|1640|502
1633617270000|2021-10-07 14:34:30|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|290
1633617280000|2021-10-07 14:34:40|1640|1639|1640|1639|1640|1639|1640|1639|285
1633617300000|2021-10-07 14:35:00|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|710
1633617310000|2021-10-07 14:35:10|1641|1640|1640|1639|1641|1640|1640|1639|1109
1633617320000|2021-10-07 14:35:20|||||||||153
1633617330000|2021-10-07 14:35:30|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|3
1633617380000|2021-10-07 14:36:20|1641|1640|1641|1640|1641|1640.5|1641|1640|1754
1633617450000|2021-10-07 14:37:30|1641.5|1640.5|1642.5|1641.5|1643|1641.5|1641|1640.5|4885
1633617470000|2021-10-07 14:37:50|1643|1642|1643|1642|1644|1642.5|1642.5|1642|1329
1633617480000|2021-10-07 14:38:00|1642.5|1642.5|1642.5|1642|1643|1642.5|1642.5|1641.5|24
1633617490000|2021-10-07 14:38:10|1642|1641.5|1642|1641|1642.5|1642|1641.5|1641|2019
1633617500000|2021-10-07 14:38:20|||||||||683
1633617520000|2021-10-07 14:38:40|1641.5|1641.5|1642.5|1641.5|1642.5|1642|1641.5|1641.5|2104
1633617530000|2021-10-07 14:38:50|1642||1642||1642||1642||86
1633617550000|2021-10-07 14:39:10|||||||||20
1633617560000|2021-10-07 14:39:20|1641.5|1641|1641.5|1641|1641.5|1641|1641|1640.5|476
1633617580000|2021-10-07 14:39:40|||||||||193
1633617590000|2021-10-07 14:39:50|||||||||286
1633617600000|2021-10-07 14:40:00|||||||||253
1633617620000|2021-10-07 14:40:20|||||||||6
1633617630000|2021-10-07 14:40:30|1642|1640.5|1642.5|1641.5|1642.5|1641.5|1642|1640.5|3884
1633617650000|2021-10-07 14:40:50|||||||||5293
1633617660000|2021-10-07 14:41:00|||||||||1
1633617670000|2021-10-07 14:41:10|||||||||22
1633617680000|2021-10-07 14:41:20|1642|1642|1643.5|1643|1644.5|1643.5|1642|1641.5|4061
1633617700000|2021-10-07 14:41:40|||||||||58
1633617710000|2021-10-07 14:41:50|1643|1642.5|1642.5|1641.5|1643|1642.5|1642.5|1641.5|1418
1633617730000|2021-10-07 14:42:10|1642|1641|1641.5|1640.5|1642.5|1642|1641.5|1640.5|492
1633617780000|2021-10-07 14:43:00|1641||1641||1641||1641||0
1633617790000|2021-10-07 14:43:10|1640.5|1640|1640.5|1639.5|1640.5|1640|1640.5|1639.5|818
1633617800000|2021-10-07 14:43:20|||||||||256
1633617820000|2021-10-07 14:43:40|||||||||225
1633617870000|2021-10-07 14:44:30|1640||1640||1640||1640||155
1633617890000|2021-10-07 14:44:50|1639.5|1639|1640|1639|1640|1639|1639.5|1639|286
1633617900000|2021-10-07 14:45:00|1640.5|1639.5|1641|1640|1641|1640.5|1640.5|1639|3658
1633617910000|2021-10-07 14:45:10|1641.5|1640.5|1642.5|1641.5|1642.5|1641.5|1641.5|1640.5|1505
1633617930000|2021-10-07 14:45:30|1642|1641|1642.5|1641.5|1642.5|1641.5|1642|1640.5|382
1633617940000|2021-10-07 14:45:40||1641||1641||1641||1641|564
1633617980000|2021-10-07 14:46:20|1642|1641.5|1642.5|1641.5|1642.5|1641.5|1642|1641|317
1633618010000|2021-10-07 14:46:50|||||||||50
1633618030000|2021-10-07 14:47:10|1642||1642||1642.5||1642||0
1633618050000|2021-10-07 14:47:30|1641.5|1641|1641.5|1640.5|1642|1641|1641.5|1640.5|835
1633618130000|2021-10-07 14:48:50|||||||||228
1633618180000|2021-10-07 14:49:40|1642|1641|1642|1641.5|1642|1641.5|1642|1641|4157
1633618190000|2021-10-07 14:49:50|1642.5|1642|1642.5|1641.5|1642.5|1642|1642|1641.5|1657
1633618200000|2021-10-07 14:50:00|||||||||622
1633618210000|2021-10-07 14:50:10||1642||1641.5||1642||1641.5|489
1633618260000|2021-10-07 14:51:00||1642||1641.5||1642||1641.5|0
1633618310000|2021-10-07 14:51:50|1642|1641|1642|1641.5|1642.5|1641.5|1642|1641|599
1633618320000|2021-10-07 14:52:00|||||||||226
1633618330000|2021-10-07 14:52:10|||||||||105
1633618340000|2021-10-07 14:52:20||1641||1641.5||1641.5||1641|148
1633618350000|2021-10-07 14:52:30|1642.5|1641|1642.5|1641.5|1642.5|1642|1642|1641|5544
1633618370000|2021-10-07 14:52:50|1642||1642||1642||1642||0
1633618380000|2021-10-07 14:53:00|||||||||38
1633618430000|2021-10-07 14:53:50|1641.5|1641|1642|1641.5|1642|1641.5|1641.5|1641|297
1633618440000|2021-10-07 14:54:00|1641.5|1641|1641.5|1640.5|1641.5|1641|1641.5|1640.5|6309
1633618450000|2021-10-07 14:54:10||1641||1641||1641||1640.5|61
1633618470000|2021-10-07 14:54:30|1642|1641.5|1642|1641.5|1642|1641.5|1641.5|1641|5619
1633618480000|2021-10-07 14:54:40|1641.5|1641|1641.5|1641|1641.5|1641|1641.5|1641|224
1633618490000|2021-10-07 14:54:50||1640.5||1640.5||1640.5||1640.5|105
1633618510000|2021-10-07 14:55:10||1641||1641||1641||1641|0
1633618520000|2021-10-07 14:55:20|||||||||1224
1633618530000|2021-10-07 14:55:30|1641|1640.5|1641|1640.5|1641|1640.5|1641|1640.5|2666
1633618550000|2021-10-07 14:55:50|||||||||357
1633618570000|2021-10-07 14:56:10|||||||||438
1633618580000|2021-10-07 14:56:20|1640.5|1640|1640.5|1640|1641|1640|1640.5|1640|2390
1633618590000|2021-10-07 14:56:30|1640|1639.5|1639.5|1639|1640|1639.5|1639.5|1639|890
1633618620000|2021-10-07 14:57:00|1639|1638.5|1638.5|1637.5|1639|1638.5|1638.5|1637.5|4488
1633618630000|2021-10-07 14:57:10|1638|1637|1639|1638|1639|1638.5|1638|1637|994
1633618650000|2021-10-07 14:57:30||1638.5||1638.5||1638.5||1638|1090
1633618660000|2021-10-07 14:57:40|||||||||547
1633618670000|2021-10-07 14:57:50||1638||1638||1638||1638|127
1633618690000|2021-10-07 14:58:10|1638.5||1638.5||1639||1638.5||487
1633618730000|2021-10-07 14:58:50|1638|1637.5|1638|1637.5|1638|1638|1638|1637.5|249
1633618740000|2021-10-07 14:59:00||1637||1637||1637||1637|177
1633618750000|2021-10-07 14:59:10|1638.5|1637.5|1638|1637.5|1638.5|1638|1638|1637.5|802
1633618760000|2021-10-07 14:59:20||1637||1637||1637||1637|18
1633618770000|2021-10-07 14:59:30|||||||||3051
1633618780000|2021-10-07 14:59:40|||||||||912
1633618790000|2021-10-07 14:59:50|||||||||1550
1633618800000|2021-10-07 15:00:00|1638.5|1637.5|1638.5|1638|1638.5|1638|1638.5|1637.5|1259
1633618810000|2021-10-07 15:00:10|1639|1638.5|1639.5|1639|1639.5|1639|1639|1638|2627
1633618820000|2021-10-07 15:00:20|||||||||36
1633618830000|2021-10-07 15:00:30|1640|1639.5|1640|1639.5|1640|1639.5|1640|1639.5|18
1633618840000|2021-10-07 15:00:40|||||||||1
1633618850000|2021-10-07 15:00:50|1639.5|1639|1639.5|1639|1639.5|1639|1639.5|1639|1363
1633618870000|2021-10-07 15:01:10|1639|1638.5|1639.5|1638.5|1639.5|1638.5|1639|1638.5|590
1633618880000|2021-10-07 15:01:20||1639||1639||1639||1639|2569
1633618890000|2021-10-07 15:01:30|||||||||27
1633618930000|2021-10-07 15:02:10|||||||||3000
1633618940000|2021-10-07 15:02:20|1640||1640||1640||1640||249
1633618970000|2021-10-07 15:02:50||1639.5||1639.5||1639.5||1639.5|0
1633618980000|2021-10-07 15:03:00|1640.5||1640||1640.5||1640||994
1633618990000|2021-10-07 15:03:10|1639.5|1639|1640|1639|1640|1639|1639.5|1639|1139
1633619040000|2021-10-07 15:04:00||1639.5||1639.5||1639.5||1639.5|71
1633619050000|2021-10-07 15:04:10|||||||||330
1633619060000|2021-10-07 15:04:20|1640.5|1640|1640.5|1640|1641|1640|1640.5|1640|3891
1633619070000|2021-10-07 15:04:30|1641||1641||1641||1641||0
1633619100000|2021-10-07 15:05:00||1640.5||1640||1640.5||1640|199
1633619110000|2021-10-07 15:05:10|||||||||194
1633619160000|2021-10-07 15:06:00|||||||||226
1633619180000|2021-10-07 15:06:20|||||||||2000
1633619190000|2021-10-07 15:06:30||1640.5||1640||1640.5||1640|687
1633619200000|2021-10-07 15:06:40|1640.5|1639.5|1641|1640|1641|1640|1640|1639.5|1711
1633619210000|2021-10-07 15:06:50|1641.5|1640.5|1641|1640|1641.5|1641|1641|1640|648
1633619230000|2021-10-07 15:07:10|1640.5|1639.5|1640.5|1639.5|1641|1639.5|1640.5|1639.5|662
1633619240000|2021-10-07 15:07:20|||||||||199
1633619260000|2021-10-07 15:07:40|1641|1640|1641|1640|1641|1640.5|1640.5|1640|1374
1633619310000|2021-10-07 15:08:30|||||||||22
1633619320000|2021-10-07 15:08:40|||||||||13
1633619340000|2021-10-07 15:09:00|||||||||218
1633619370000|2021-10-07 15:09:30|||||||||532
1633619410000|2021-10-07 15:10:10|||||||||1061
1633619420000|2021-10-07 15:10:20|1640.5|1640.5|1640.5|1640|1641|1640.5|1640|1639.5|10781
1633619450000|2021-10-07 15:10:50|1641|1640.5|1641|1640.5|1641.5|1640.5|1641|1640.5|1017
1633619460000|2021-10-07 15:11:00|||||||||333
1633619510000|2021-10-07 15:11:50|1641.5|1641|1642|1641.5|1643.5|1643|1641.5|1641|8469
1633619520000|2021-10-07 15:12:00|1641.5|1641|1640|1639|1641.5|1641|1640|1639|4760
1633619530000|2021-10-07 15:12:10||1639.5||1639.5||1639.5||1639|282
1633619540000|2021-10-07 15:12:20||1639||1639.5||1639.5||1639|105
1633619550000|2021-10-07 15:12:30|1640.5|1640|1640|1639.5|1640.5|1640|1640|1639.5|578
1633619560000|2021-10-07 15:12:40|||||||||71
1633619590000|2021-10-07 15:13:10|||||||||13
1633619600000|2021-10-07 15:13:20|1639.5|1639|1640|1639.5|1640|1639.5|1639.5|1639|248
1633619620000|2021-10-07 15:13:40|1639.5|1639|1639.5|1639|1639.5|1639|1639.5|1639|250
1633619640000|2021-10-07 15:14:00|||||||||596
1633619660000|2021-10-07 15:14:20|1639|1638.5|1639.5|1639|1639.5|1639|1639|1638|573
1633619680000|2021-10-07 15:14:40||1638.5||1638.5||1638.5||1638.5|327
1633619690000|2021-10-07 15:14:50|1639||1639||1639||1639||0
1633619710000|2021-10-07 15:15:10|1639.5|1639|1640.5|1640|1640.5|1640|1639|1638.5|12989
1633619720000|2021-10-07 15:15:20|1640|1639.5|1639.5|1639|1640|1639.5|1639.5|1638.5|6348
1633619730000|2021-10-07 15:15:30||1638.5||1638.5||1638.5||1638|255
1633619750000|2021-10-07 15:15:50|||||||||271
1633619760000|2021-10-07 15:16:00|||||||||795
1633619770000|2021-10-07 15:16:10|||||||||236
1633619780000|2021-10-07 15:16:20|||||||||90
1633619790000|2021-10-07 15:16:30|1640|1639|1640|1639.5|1640|1639.5|1639.5|1639|993
1633619800000|2021-10-07 15:16:40|||||||||448
1633619810000|2021-10-07 15:16:50|||||||||214
1633619860000|2021-10-07 15:17:40|||||||||209
1633619900000|2021-10-07 15:18:20|||||||||288
1633619910000|2021-10-07 15:18:30|1640.5|1640|1641|1640|1641|1640.5|1640.5|1640|2145
1633619930000|2021-10-07 15:18:50|||||||||17
1633619970000|2021-10-07 15:19:30|1640.5|1639.5|1640.5|1639.5|1640.5|1640|1640.5|1639.5|1232
1633619990000|2021-10-07 15:19:50|1640||1640||1640||1640||525
1633620000000|2021-10-07 15:20:00|1639.5|1639|1640|1639|1640|1639|1639.5|1639|1726
1633620010000|2021-10-07 15:20:10|1639.5|1638.5|1639.5|1639|1639.5|1639|1639|1638.5|798
1633620020000|2021-10-07 15:20:20|1639|1638.5|1639|1638.5|1639|1638.5|1639|1638.5|11
1633620030000|2021-10-07 15:20:30|1639.5|1639|1639.5|1639|1639.5|1639|1639|1638.5|982
1633620040000|2021-10-07 15:20:40|1640|1639.5|1640|1639.5|1640|1639.5|1640|1639|274
1633620050000|2021-10-07 15:20:50|1640.5|1640|1640.5|1640|1640.5|1640|1640.5|1639.5|7616
1633620060000|2021-10-07 15:21:00|||||||||9197
1633620070000|2021-10-07 15:21:10|1640|1639.5|1640|1639|1640|1639.5|1640|1639|2569
1633620090000|2021-10-07 15:21:30|1639.5||1639.5||1639.5||1639.5||0
1633620110000|2021-10-07 15:21:50|||||||||185
1633620140000|2021-10-07 15:22:20|||||||||45
1633620160000|2021-10-07 15:22:40|1640|1639.5|1639|1638.5|1640|1639.5|1639|1638.5|2913
1633620180000|2021-10-07 15:23:00|||||||||825
1633620190000|2021-10-07 15:23:10|||||||||122
1633620210000|2021-10-07 15:23:30|1638.5|1638|1638.5|1638|1639|1638|1638.5|1638|1395
1633620220000|2021-10-07 15:23:40|1639|1638.5|1639|1638.5|1639|1638.5|1639|1638.5|1123
1633620230000|2021-10-07 15:23:50|1639.5|1639|1639.5|1638.5|1639.5|1639|1639|1638.5|1246
1633620240000|2021-10-07 15:24:00|1639||1639||1639||1639||347
1633620260000|2021-10-07 15:24:20||1638||1638||1638||1638|111
1633620270000|2021-10-07 15:24:30|1638.5||1638.5||1639||1638.5||1114
1633620310000|2021-10-07 15:25:10|1639|1638.5|1639|1638.5|1639|1638.5|1639|1638.5|2641
1633620320000|2021-10-07 15:25:20|1639.5|1639|1639.5|1638.5|1639.5|1639|1639.5|1638.5|1301
1633620390000|2021-10-07 15:26:30|||||||||224
1633620410000|2021-10-07 15:26:50|1639|1638|1639|1638.5|1639|1638.5|1639|1638|730
1633620450000|2021-10-07 15:27:30|1639.5|1639|1639.5|1639|1639.5|1639|1639|1638.5|2206
1633620480000|2021-10-07 15:28:00|1639|1638.5|1639|1638.5|1639.5|1638.5|1639|1638.5|1023
1633620510000|2021-10-07 15:28:30|||||||||35
1633620520000|2021-10-07 15:28:40|1638.5|1638|1639|1638|1639|1638|1638.5|1638|1800
1633620530000|2021-10-07 15:28:50|1638.5||1638.5||1638.5||1638.5||878
1633620540000|2021-10-07 15:29:00|||||||||994
1633620550000|2021-10-07 15:29:10||1637.5||1637.5||1637.5||1637.5|413
1633620560000|2021-10-07 15:29:20||1638||1637.5||1638||1637.5|281
1633620570000|2021-10-07 15:29:30||1638||1638||1638||1638|181
1633620580000|2021-10-07 15:29:40||1637.5||1637.5||1637.5||1637.5|1114
1633620590000|2021-10-07 15:29:50|1639|1638|1639|1638|1639|1638|1639|1638|661
1633676400000|2021-10-08 07:00:00|1669.5|1636|1669.5|1642.5|1669.5|1642.5|1669.5|1636|2901
1633676410000|2021-10-08 07:00:10|1669|1644.5|1650|1645|1669|1651|1650|1644.5|919
1633676430000|2021-10-08 07:00:30|1649.5|1639.5|1645|1637.5|1649.5|1639.5|1644|1635.5|224
1633676440000|2021-10-08 07:00:40|1644.5||1644||1645||1644||98
1633676450000|2021-10-08 07:00:50|1643.5||1643.5||1644||1642.5||0
1633676470000|2021-10-08 07:01:10|1643||1641.5||1643||1641.5||5
1633676480000|2021-10-08 07:01:20|1641||1641||1641||1641||1
1633676500000|2021-10-08 07:01:40|1640.5|1638|1640|1637.5|1640.5|1638|1640|1637.5|250
1633676510000|2021-10-08 07:01:50|1640.5||1640.5||1640.5||1640.5||0
1633676520000|2021-10-08 07:02:00|1641|1638|1642.5|1637.5|1644|1640|1641|1637.5|222
1633676530000|2021-10-08 07:02:10|1644|1638|1642.5|1637.5|1644|1638|1642.5|1637.5|0
1633676590000|2021-10-08 07:03:10|||||||||357
1633676610000|2021-10-08 07:03:30|||||||||95
1633676640000|2021-10-08 07:04:00||1638||1638||1638||1638|40
1633676650000|2021-10-08 07:04:10|1642|1637.5|1641.5|1637.5|1642|1637.5|1641.5|1637.5|0
1633676660000|2021-10-08 07:04:20|1641|1636|1637.5|1635|1641|1636|1637.5|1635|295
1633676690000|2021-10-08 07:04:50|||||||||49
1633676710000|2021-10-08 07:05:10|1637||1637||1637||1637||3
1633676740000|2021-10-08 07:05:40|1637.5||1637.5||1637.5||1637.5||0
1633676750000|2021-10-08 07:05:50|1638|1635.5|1638|1635|1638|1635.5|1638|1635|149
1633676760000|2021-10-08 07:06:00|||||||||325
1633676780000|2021-10-08 07:06:20|1638.5||1638.5||1638.5||1638.5||0
1633676790000|2021-10-08 07:06:30|1638|1632.5|1635|1632.5|1638|1632.5|1632.5|1630|10795
1633676800000|2021-10-08 07:06:40|1635.5|1633|1638.5|1634.5|1639|1635|1635.5|1633|133
1633676820000|2021-10-08 07:07:00||1634||1634||1634||1634|0
1633676830000|2021-10-08 07:07:10||1634.5||1634.5||1634.5||1634.5|0
1633676880000|2021-10-08 07:08:00|1639.5|1635|1641|1637.5|1643|1637.5|1639.5|1635|69
1633676890000|2021-10-08 07:08:10|1642|1638|1642|1638|1642|1638|1641.5|1638|205
1633676900000|2021-10-08 07:08:20|1642.5|1638.5|1641|1639.5|1643.5|1639.5|1641|1638.5|0
1633676930000|2021-10-08 07:08:50|1640.5|1638|1640|1637.5|1640.5|1638|1640|1637.5|440
1633676940000|2021-10-08 07:09:00|1640.5||1640.5||1640.5||1640.5||153
1633677000000|2021-10-08 07:10:00|1641|1638.5|1643.5|1639.5|1644|1639.5|1641|1638.5|499
1633677060000|2021-10-08 07:11:00|1643|1640|1646|1643.5|1646|1643.5|1643|1640|162
1633677070000|2021-10-08 07:11:10|1646.5||1647.5||1647.5||1646.5||0
1633677080000|2021-10-08 07:11:20|1647||1647||1647.5||1647||152
1633677090000|2021-10-08 07:11:30|1647.5||1647||1647.5||1647||0
1633677130000|2021-10-08 07:12:10||1644||1643.5||1644||1643.5|0
1633677170000|2021-10-08 07:12:50|1646.5|1644|1647|1644|1647.5|1644|1646|1644|0
1633677180000|2021-10-08 07:13:00|1647.5|1644.5|1648|1645|1648|1645|1647.5|1644.5|0
1633677190000|2021-10-08 07:13:10|1648.5|1645.5|1649.5|1647|1651|1648|1648|1645.5|2232
1633677200000|2021-10-08 07:13:20|||||||||74
1633677230000|2021-10-08 07:13:50|||||||||27
1633677240000|2021-10-08 07:14:00|1649|1646.5|1647|1645|1649|1646.5|1646.5|1645|741
1633677310000|2021-10-08 07:15:10|1647.5|1645.5|1647.5|1645.5|1647.5|1645.5|1647.5|1645|140
1633677320000|2021-10-08 07:15:20|1648|1645|1648|1646|1648|1646|1648|1645|152
1633677370000|2021-10-08 07:16:10|1647.5|1645|1646.5|1645|1647.5|1645|1646.5|1645|198
1633677420000|2021-10-08 07:17:00|1646|1644.5|1645|1643.5|1646|1644.5|1645|1643.5|236
1633677440000|2021-10-08 07:17:20|1644.5|1642.5|1644.5|1641.5|1644.5|1642.5|1644.5|1641.5|254
1633677470000|2021-10-08 07:17:50||1642||1642||1642||1642|0
1633677540000|2021-10-08 07:19:00|1644|1641.5|1643.5|1641.5|1644|1641.5|1643.5|1641|0
1633677560000|2021-10-08 07:19:20|1642.5|1641|1641.5|1639.5|1643|1641|1641.5|1639|592
1633677580000|2021-10-08 07:19:40|1641|1639|1639.5|1637.5|1641|1639|1639.5|1637|282
1633677650000|2021-10-08 07:20:50|1639||1639||1639||1639||2
1633677660000|2021-10-08 07:21:00|1638.5|1637|1639|1637|1639|1638|1638.5|1637|424
1633677690000|2021-10-08 07:21:30|1638.5||1639||1639||1638.5||0
1633677700000|2021-10-08 07:21:40|1638.5||1639||1639||1638.5||0
1633677720000|2021-10-08 07:22:00|||||||||152
1633677730000|2021-10-08 07:22:10|1638|1636.5|1637|1635|1638|1636.5|1637|1635|774
1633677770000|2021-10-08 07:22:50|1637.5|1635.5|1639.5|1638|1640.5|1638.5|1637.5|1635.5|930
1633677780000|2021-10-08 07:23:00|1639|1637.5|1639|1637|1639.5|1637.5|1639|1637|189
1633677810000|2021-10-08 07:23:30|||||||||95
1633677850000|2021-10-08 07:24:10|1638.5|1636.5|1636|1634|1638.5|1636.5|1636|1633.5|813
1633677860000|2021-10-08 07:24:20||1633.5||1634||1634||1633.5|0
1633677870000|2021-10-08 07:24:30||1633.5||1633.5||1633.5||1633.5|0
1633677880000|2021-10-08 07:24:40|1635.5|1633|1635|1633|1635.5|1633|1635|1633|0
1633677890000|2021-10-08 07:24:50||1632.5||1633||1633||1632.5|0
1633677900000|2021-10-08 07:25:00|1633.5|1632.5|1633.5|1632.5|1634.5|1632.5|1633|1632|473
1633677910000|2021-10-08 07:25:10|1633|1632|1631.5|1630|1633|1632.5|1631|1630|1234
1633677920000|2021-10-08 07:25:20|1631|1630.5|1631.5|1630|1631.5|1630.5|1631|1630|13
1633677930000|2021-10-08 07:25:30|1631|1629.5|1629.5|1628.5|1631|1629.5|1629|1628.5|5398
1633677940000|2021-10-08 07:25:40|1629||1629.5||1629.5||1629||131
1633677960000|2021-10-08 07:26:00|1630|1629|1631.5|1630.5|1633|1630.5|1630|1629|2897
1633677970000|2021-10-08 07:26:10|||||||||7
1633677990000|2021-10-08 07:26:30|1632|1631|1632.5|1631.5|1632.5|1631.5|1632|1631|601
1633678010000|2021-10-08 07:26:50|1632|1631|1631.5|1630.5|1632|1631|1631.5|1630.5|225
1633678020000|2021-10-08 07:27:00|1632||1632.5||1632.5||1632||154
1633678030000|2021-10-08 07:27:10|1633.5|1631|1633.5|1631.5|1633.5|1631.5|1633.5|1631|177
1633678040000|2021-10-08 07:27:20|1633|1631|1632|1631|1633|1631|1632|1630.5|137
1633678050000|2021-10-08 07:27:30|||||||||50
1633678100000|2021-10-08 07:28:20|||||||||173
1633678120000|2021-10-08 07:28:40|1632.5|1631.5|1633.5|1631.5|1633.5|1631.5|1632.5|1631.5|1224
1633678160000|2021-10-08 07:29:20|1634|1632|1635.5|1633.5|1636|1633.5|1634|1631.5|207
1633678200000|2021-10-08 07:30:00|1635|1633|1634.5|1633|1635|1633|1634.5|1632.5|629
1633678280000|2021-10-08 07:31:20|1634|1632.5|1633.5|1632.5|1634|1632.5|1633.5|1632.5|94
1633678290000|2021-10-08 07:31:30|||||||||2
1633678300000|2021-10-08 07:31:40|1633|1631.5|1633.5|1632|1633.5|1632|1633|1631.5|597
1633678360000|2021-10-08 07:32:40|1633|1631|1631|1630|1633|1632|1631|1630|322
1633678380000|2021-10-08 07:33:00|||||||||154
1633678390000|2021-10-08 07:33:10|1631.5|1630.5|1630.5|1629|1632|1631|1630.5|1629|1739
1633678430000|2021-10-08 07:33:50||1628.5||1628.5||1629||1628.5|235
1633678500000|2021-10-08 07:35:00|1631|1629.5|1630.5|1629|1631|1630|1630.5|1629|1194
1633678520000|2021-10-08 07:35:20|1631|1630|1631|1629.5|1631.5|1630.5|1631|1629.5|1479
1633678530000|2021-10-08 07:35:30|1631.5|1630|1631.5|1630|1631.5|1630|1631.5|1630|0
1633678540000|2021-10-08 07:35:40|||||||||400
1633678570000|2021-10-08 07:36:10|1631|1629.5|1630|1628.5|1631|1629.5|1630|1628.5|51
1633678590000|2021-10-08 07:36:30|||||||||600
1633678620000|2021-10-08 07:37:00|1630.5|1629|1631.5|1630.5|1631.5|1630.5|1630.5|1629|2107
1633678710000|2021-10-08 07:38:30|1631|1629.5|1630.5|1629|1631|1629.5|1630.5|1629|290
1633678740000|2021-10-08 07:39:00||1628.5||1628.5||1628.5||1628.5|0
1633678810000|2021-10-08 07:40:10|||||||||4
1633678830000|2021-10-08 07:40:30||1629||1629||1629||1629|0
1633678840000|2021-10-08 07:40:40|||||||||65
1633678850000|2021-10-08 07:40:50|1631|1629.5|1630.5|1629|1631|1629.5|1630.5|1629|773
1633678910000|2021-10-08 07:41:50|1629.5|1628.5|1628|1626|1629.5|1628.5|1628|1625.5|4106
1633678920000|2021-10-08 07:42:00|||||||||579
1633678930000|2021-10-08 07:42:10|||||||||168
1633678960000|2021-10-08 07:42:40|||||||||117
1633678970000|2021-10-08 07:42:50|1628.5|1626.5|1629|1627.5|1629.5|1628|1628|1626.5|1692
1633678980000|2021-10-08 07:43:00|1630.5|1628|1631|1629.5|1631|1629.5|1630|1628|108
1633679000000|2021-10-08 07:43:20|1631.5|1629|1631|1629|1631.5|1629|1631|1629|107
1633679010000|2021-10-08 07:43:30|1630.5|1628.5|1629.5|1627.5|1630.5|1628.5|1629|1627|2788
1633679020000|2021-10-08 07:43:40|1630|1628|1629.5|1628|1630|1628.5|1629.5|1628|787
1633679040000|2021-10-08 07:44:00|||||||||154
1633679070000|2021-10-08 07:44:30|||||||||73
1633679100000|2021-10-08 07:45:00|||||||||206
1633679110000|2021-10-08 07:45:10||1628.5||1628.5||1628.5||1628.5|0
1633679120000|2021-10-08 07:45:20|1630|1629|1630.5|1629|1630.5|1629|1630|1629|472
1633679130000|2021-10-08 07:45:30|1631|1629.5|1631.5|1630.5|1632|1630.5|1631|1629.5|0
1633679170000|2021-10-08 07:46:10|1631|1629.5|1631.5|1630.5|1631.5|1630.5|1630.5|1629.5|581
1633679240000|2021-10-08 07:47:20|1631|1629.5|1631.5|1630.5|1631.5|1630.5|1631|1629.5|139
1633679270000|2021-10-08 07:47:50|1631|1629.5|1629.5|1628.5|1631|1629.5|1629.5|1628.5|425
1633679280000|2021-10-08 07:48:00|1629|1627|1628.5|1627|1629|1628|1628.5|1627|439
1633679290000|2021-10-08 07:48:10|1628|1627.5|1628.5|1627|1628.5|1627.5|1628|1627|359
1633679300000|2021-10-08 07:48:20|1629|1627.5|1629|1628|1629|1628|1629|1627.5|130
1633679320000|2021-10-08 07:48:40|1628.5|1627.5|1629|1627.5|1629|1628|1628|1627.5|1895
1633679350000|2021-10-08 07:49:10|1629.5|1628|1632.5|1631|1632.5|1631|1629.5|1628|2691
1633679360000|2021-10-08 07:49:20|||||||||600
1633679370000|2021-10-08 07:49:30|1633||1633||1633||1633||0
1633679380000|2021-10-08 07:49:40|||||||||276
1633679390000|2021-10-08 07:49:50|||||||||90
1633679400000|2021-10-08 07:50:00|1633.5|1632.5|1633|1631|1634.5|1634|1632.5|1631|10871
1633679410000|2021-10-08 07:50:10|||||||||100
1633679450000|2021-10-08 07:50:50|1633.5|1631.5|1634|1632.5|1634|1632.5|1633.5|1631.5|1144
1633679460000|2021-10-08 07:51:00|1634.5|1633|1635|1633.5|1635.5|1633.5|1634.5|1633|895
1633679500000|2021-10-08 07:51:40|1635.5||1635.5||1635.5||1635.5||0
1633679520000|2021-10-08 07:52:00|1635||1634.5||1635||1634.5||124
1633679560000|2021-10-08 07:52:40|1634|1634|1635|1634|1635|1634|1634|1633.5|1580
1633679570000|2021-10-08 07:52:50|1634.5|1633.5|1634.5|1633|1634.5|1633.5|1634|1633|1639
1633679590000|2021-10-08 07:53:10||1633.5||1633.5||1633.5||1633.5|0
1633679600000|2021-10-08 07:53:20|1635|1634|1636|1634.5|1636|1635.5|1635|1634|361
1633679630000|2021-10-08 07:53:50|1635.5|1634|1635.5|1634|1635.5|1634.5|1635|1634|123
1633679640000|2021-10-08 07:54:00|1635|1633.5|1634|1633|1635|1633.5|1634|1633|42
1633679650000|2021-10-08 07:54:10|1633.5|1632.5|1633|1632|1633.5|1632.5|1633|1631.5|235
1633679660000|2021-10-08 07:54:20||1631.5||1631.5||1631.5||1631.5|0
1633679830000|2021-10-08 07:57:10|||||||||913
1633679860000|2021-10-08 07:57:40|1632.5||1632.5||1632.5||1632.5||250
1633679870000|2021-10-08 07:57:50|1632|1632|1633|1632|1633|1632|1632|1632|1784
1633679880000|2021-10-08 07:58:00|1633.5|1632.5|1633.5|1633|1633.5|1633|1633|1632|1115
1633679890000|2021-10-08 07:58:10|1633|1632.5|1632.5|1631.5|1633|1632.5|1632|1631.5|373
1633679910000|2021-10-08 07:58:30||1631||1631.5||1631.5||1631|0
1633679920000|2021-10-08 07:58:40|1633||1633||1633||1633||0
1633679940000|2021-10-08 07:59:00|1633.5|1632|1633.5|1632|1633.5|1632|1633.5|1632|0
1633679980000|2021-10-08 07:59:40|||||||||26
1633679990000|2021-10-08 07:59:50|1634|1632.5|1633.5|1632.5|1634|1632.5|1633.5|1632.5|0
1633680000000|2021-10-08 08:00:00||1632||1632||1632||1632|0
1633680060000|2021-10-08 08:01:00|||||||||154
1633680090000|2021-10-08 08:01:30|1633|1632.5|1633|1632|1633|1632.5|1633|1632|4174
1633680210000|2021-10-08 08:03:30|1633.5|1632.5|1634|1633|1634|1633|1633.5|1632.5|1477
1633680220000|2021-10-08 08:03:40||1633.5||1633.5||1633.5||1633.5|167
1633680240000|2021-10-08 08:04:00|1633.5|1633|1634|1633.5|1634|1633.5|1633.5|1632.5|714
1633680260000|2021-10-08 08:04:20|1634.5|1634|1634.5|1634|1634.5|1634|1634.5|1634|288
1633680290000|2021-10-08 08:04:50||1633.5||1633.5||1633.5||1633.5|168
1633680420000|2021-10-08 08:07:00|||||||||496
1633680430000|2021-10-08 08:07:10|1635|1634|1635|1634|1635|1634|1635|1634|321
1633680450000|2021-10-08 08:07:30|1634.5|1633.5|1635|1634|1635|1634|1634.5|1633.5|1148
1633680540000|2021-10-08 08:09:00|1634.5|1633.5|1635|1634|1635|1634|1634.5|1633.5|1254
1633680580000|2021-10-08 08:09:40|1635.5|1634.5|1634.5|1634|1636|1635.5|1634.5|1634|4265
1633680590000|2021-10-08 08:09:50|1635||1635.5||1635.5||1635||0
1633680630000|2021-10-08 08:10:30||1634.5||1634.5||1634.5||1634.5|2
1633680700000|2021-10-08 08:11:40|1635|1635|1634.5|1634|1635.5|1635|1634.5|1633.5|987
1633680710000|2021-10-08 08:11:50|1635||1635||1635||1635||0
1633680750000|2021-10-08 08:12:30||1634.5||1634.5||1634.5||1634.5|5
1633680760000|2021-10-08 08:12:40|1634.5|1634|1634.5|1634|1634.5|1634|1634.5|1634|320
1633680770000|2021-10-08 08:12:50|1634|1633.5|1634|1633|1634|1633.5|1633.5|1632.5|670
1633680830000|2021-10-08 08:13:50|1633.5|1632.5|1632.5|1631.5|1633.5|1632.5|1632.5|1631.5|633
1633680850000|2021-10-08 08:14:10|||||||||524
1633680880000|2021-10-08 08:14:40|||||||||889
1633680920000|2021-10-08 08:15:20|1632||1632.5||1632.5||1632||0
1633680940000|2021-10-08 08:15:40|1632|1631|1632.5|1631.5|1632.5|1631.5|1632|1631|891
1633680960000|2021-10-08 08:16:00|1632|1631|1631.5|1630.5|1632|1631|1631.5|1630|1753
1633681030000|2021-10-08 08:17:10|||||||||430
1633681050000|2021-10-08 08:17:30|1632|1631|1632|1631|1632|1631|1632|1631|1178
1633681080000|2021-10-08 08:18:00|1631.5||1632||1632||1631.5||591
1633681180000|2021-10-08 08:19:40|1631.5|1630.5|1630.5|1629.5|1631.5|1630.5|1628|1627.5|11180
1633681210000|2021-10-08 08:20:10|1631|1630|1632.5|1631|1632.5|1631|1631|1630|1482
1633681250000|2021-10-08 08:20:50|||||||||10
1633681270000|2021-10-08 08:21:10||1631.5||1632||1632||1631.5|1247
1633681280000|2021-10-08 08:21:20|1633||1633||1633||1633||0
1633681350000|2021-10-08 08:22:30|1633.5|1632.5|1635|1633.5|1635|1633.5|1633.5|1632.5|549
1633681380000|2021-10-08 08:23:00||1634||1634||1634||1634|0
1633681390000|2021-10-08 08:23:10|||||||||1
1633681430000|2021-10-08 08:23:50|||||||||303
1633681440000|2021-10-08 08:24:00|1634.5|1633|1634.5|1633|1634.5|1633.5|1633|1632.5|1469
1633681470000|2021-10-08 08:24:30||1633.5||1633||1633.5||1633|0
1633681550000|2021-10-08 08:25:50|1634|1632.5|1633|1632|1634|1632.5|1633|1632|63
1633681600000|2021-10-08 08:26:40|1633.5|1632.5|1634.5|1633|1634.5|1633.5|1633.5|1632.5|1012
1633681610000|2021-10-08 08:26:50|1635|1633.5|1634.5|1633.5|1635|1633.5|1634.5|1633.5|0
1633681620000|2021-10-08 08:27:00|1635|1633|1634|1633|1635|1633|1634|1633|0
1633681640000|2021-10-08 08:27:20|1634.5||1634.5||1634.5||1634.5||0
1633681660000|2021-10-08 08:27:40|1634||1634||1634||1634||0
1633681710000|2021-10-08 08:28:30|1633.5|1632.5|1633|1631.5|1633.5|1632.5|1632|1631.5|273
1633681750000|2021-10-08 08:29:10|1632.5||1633||1633||1632.5||0
1633681840000|2021-10-08 08:30:40|1632.5||1633||1633||1632.5||0
1633681940000|2021-10-08 08:32:20|1632.5||1632.5||1632.5||1632.5||210
1633682030000|2021-10-08 08:33:50|1632||1632||1632.5||1632||30
1633682040000|2021-10-08 08:34:00|1631.5|1631|1632|1631|1632|1631|1631.5|1630|545
1633682060000|2021-10-08 08:34:20|||||||||1
1633682070000|2021-10-08 08:34:30|1631.5||1632||1632||1631.5||0
1633682090000|2021-10-08 08:34:50|1632.5|1631.5|1633.5|1632.5|1633.5|1632.5|1632.5|1631.5|1440
1633682180000|2021-10-08 08:36:20|1634|1633|1634|1633|1634|1633|1634|1633|0
1633682290000|2021-10-08 08:38:10|1633.5|1632.5|1633.5|1632|1633.5|1632.5|1633.5|1632|277
1633682300000|2021-10-08 08:38:20|1633|1631.5|1632.5|1631|1633|1631.5|1632.5|1631|114
1633682350000|2021-10-08 08:39:10|1632|1631.5|1632|1631|1632.5|1631.5|1632|1631|257
1633682370000|2021-10-08 08:39:30|1631.5|1630.5|1631.5|1630|1631.5|1630.5|1631.5|1630|7
1633682400000|2021-10-08 08:40:00|1631||1631||1631||1631||224
1633682410000|2021-10-08 08:40:10|1631.5||1631.5||1631.5||1631.5||0
1633682420000|2021-10-08 08:40:20|1631||1631||1631||1631||3
1633682590000|2021-10-08 08:43:10|||||||||226
1633682740000|2021-10-08 08:45:40|||||||||60
1633682770000|2021-10-08 08:46:10|||||||||278
1633682780000|2021-10-08 08:46:20|||||||||1
1633682820000|2021-10-08 08:47:00|1630.5||1631||1631||1630.5||207
1633682870000|2021-10-08 08:47:50|1631.5|1630.5|1632.5|1630.5|1632.5|1630.5|1631.5|1630.5|376
1633682880000|2021-10-08 08:48:00||1631||1631||1631||1631|0
1633682890000|2021-10-08 08:48:10||1631.5||1631.5||1631.5||1631.5|0
1633682910000|2021-10-08 08:48:30||1632||1632||1632||1632|250
1633683000000|2021-10-08 08:50:00|1633|1632.5|1633.5|1632.5|1634.5|1633|1633|1632.5|319
1633683020000|2021-10-08 08:50:20||1632||1632||1632||1632|0
1633683030000|2021-10-08 08:50:30||1632.5||1632.5||1632.5||1632.5|0
1633683050000|2021-10-08 08:50:50|1634|1633|1634.5|1633|1634.5|1634|1634|1633|1000
1633683080000|2021-10-08 08:51:20||1633.5||1633.5||1633.5||1633.5|0
1633683110000|2021-10-08 08:51:50|1635|1634|1635|1634|1635|1634|1635|1634|130
1633683130000|2021-10-08 08:52:10|1635.5|1634.5|1636|1635|1636|1635|1635.5|1634.5|177
1633683140000|2021-10-08 08:52:20|1636.5|1635.5|1637.5|1636.5|1637.5|1636.5|1636.5|1635.5|1572
1633683180000|2021-10-08 08:53:00|1638|1637|1638.5|1637.5|1638.5|1637.5|1638|1637|153
1633683270000|2021-10-08 08:54:30|1639|1638|1639.5|1638|1639.5|1638.5|1639|1638|0
1633683290000|2021-10-08 08:54:50|1639|1638.5|1639.5|1638|1639.5|1638.5|1639|1638|8
1633683340000|2021-10-08 08:55:40|1640|1638.5|1640.5|1639|1640.5|1639|1640|1638|0
1633683390000|2021-10-08 08:56:30|1641|1639.5|1641.5|1640|1641.5|1640|1641|1639.5|1
1633683400000|2021-10-08 08:56:40|1642||1642||1642||1642||0
1633683410000|2021-10-08 08:56:50|1641.5||1641.5||1641.5||1641.5||0
1633683420000|2021-10-08 08:57:00|1642|1640.5|1641.5|1641|1642|1641.5|1641|1640|3349
1633683520000|2021-10-08 08:58:40|||||||||100
1633683560000|2021-10-08 08:59:20|||||||||528
1633683580000|2021-10-08 08:59:40|1641|1640.5|1641.5|1640.5|1641.5|1641|1641|1640.5|948
1633683600000|2021-10-08 09:00:00|1641|1640|1641|1640|1641|1640.5|1640.5|1640|1259
1633683610000|2021-10-08 09:00:10|1641.5||1641.5||1641.5||1641.5||0
1633683630000|2021-10-08 09:00:30|1641||1641||1641||1641||0
1633683690000|2021-10-08 09:01:30|1640.5||1641||1641||1640.5||90
1633683840000|2021-10-08 09:04:00|||||||||1
1633683860000|2021-10-08 09:04:20|||||||||239
1633683870000|2021-10-08 09:04:30|1640.5||1641||1641||1640.5||311
1633683910000|2021-10-08 09:05:10|1640|1639.5|1640|1639.5|1640.5|1639.5|1640|1639|1521
1633683920000|2021-10-08 09:05:20|1639.5|1639|1639|1637.5|1639.5|1639|1638.5|1637.5|243
1633683960000|2021-10-08 09:06:00|1638.5|1637|1637.5|1636|1638.5|1637|1637|1636|346
1633683980000|2021-10-08 09:06:20|1636.5|1635.5|1634.5|1633.5|1636.5|1635.5|1634|1633|1567
1633683990000|2021-10-08 09:06:30|1634|1633|1632|1631|1634|1633|1632|1631|2418
1633684000000|2021-10-08 09:06:40|1631.5|1630.5|1633|1632|1633|1632|1631|1630.5|966
1633684010000|2021-10-08 09:06:50|1633.5|1632.5|1631.5|1630|1633.5|1632.5|1631|1630|1734
1633684020000|2021-10-08 09:07:00|1630.5|1629.5|1630.5|1629|1630.5|1629.5|1630|1629|1205
1633684030000|2021-10-08 09:07:10||1629.5||1629.5||1629.5||1629.5|291
1633684040000|2021-10-08 09:07:20|1630|1629|1629.5|1628.5|1630|1629|1628.5|1627.5|1961
1633684050000|2021-10-08 09:07:30|1630|1629|1628.5|1627.5|1630|1629.5|1628|1627.5|1717
1633684060000|2021-10-08 09:07:40|1629|1628|1629|1627.5|1629.5|1629|1628|1627|954
1633684080000|2021-10-08 09:08:00|1628|1627|1628|1627|1629|1627.5|1628|1627|1250
1633684090000|2021-10-08 09:08:10|1627.5|1626.5|1627|1625.5|1628|1626.5|1626.5|1625.5|1784
1633684100000|2021-10-08 09:08:20|1627.5|1626|1627.5|1627|1627.5|1627|1627.5|1626|424
1633684110000|2021-10-08 09:08:30|1628|1627.5|1627.5|1626.5|1628.5|1627.5|1627.5|1626|1401
1633684120000|2021-10-08 09:08:40|1627|1626|1627.5|1626|1627.5|1626|1627|1626|391
1633684130000|2021-10-08 09:08:50|1627||1627||1627||1627||0
1633684150000|2021-10-08 09:09:10|1626.5|1625.5|1627|1626|1627.5|1626|1622|1620|37516
1633684160000|2021-10-08 09:09:20|1627.5|1626.5|1626.5|1625|1629|1628|1626|1625|1970
1633684190000|2021-10-08 09:09:50|1626|1625.5|1627|1625.5|1627|1626|1626|1625|756
1633684200000|2021-10-08 09:10:00|1626.5|1626|1626|1624.5|1627|1626|1625.5|1624.5|307
1633684210000|2021-10-08 09:10:10|||||||||337
1633684310000|2021-10-08 09:11:50|1625.5|1624|1623.5|1622|1625.5|1624|1623.5|1621.5|250
1633684330000|2021-10-08 09:12:10|1623|1621.5|1623.5|1621.5|1623.5|1622|1623|1621.5|350
1633684360000|2021-10-08 09:12:40|1623||1623||1623||1623||0
1633684390000|2021-10-08 09:13:10|1622.5|1620.5|1622.5|1621|1623|1621|1621.5|1620.5|590
1633684420000|2021-10-08 09:13:40|1622|1620.5|1621.5|1620|1622.5|1620.5|1621|1620|388
1633684440000|2021-10-08 09:14:00|1621|1619.5|1619|1617|1621.5|1620|1618|1616|12366
1633684450000|2021-10-08 09:14:10|||||||||1
1633684460000|2021-10-08 09:14:20|1618.5|1616.5|1619|1616.5|1619|1616.5|1618.5|1616.5|0
1633684520000|2021-10-08 09:15:20|||||||||130
1633684550000|2021-10-08 09:15:50|1618.5||1618.5||1618.5||1618.5||0
1633684720000|2021-10-08 09:18:40|1619|1617|1619|1617.5|1621.5|1620.5|1619|1617|4634
1633684740000|2021-10-08 09:19:00|1618.5|1616|1617.5|1616|1618.5|1616.5|1617.5|1616|195
1633684750000|2021-10-08 09:19:10|1617|1615.5|1616.5|1615|1617|1615.5|1616.5|1615|119
1633684770000|2021-10-08 09:19:30|1616|1614.5|1615.5|1614|1616|1614.5|1615.5|1613.5|752
1633684800000|2021-10-08 09:20:00|||||||||230
1633684860000|2021-10-08 09:21:00|1614.5|1613.5|1614|1612.5|1614.5|1613.5|1614|1612.5|303
1633684870000|2021-10-08 09:21:10|1614.5|1613|1614.5|1613|1614.5|1613|1614.5|1613|259
1633684880000|2021-10-08 09:21:20|1615|1613.5|1616.5|1615.5|1617|1615.5|1615|1613.5|924
1633684900000|2021-10-08 09:21:40|1617|1616|1617.5|1616|1617.5|1616|1617|1616|109
1633684920000|2021-10-08 09:22:00|||||||||5
1633684930000|2021-10-08 09:22:10|1618|1616.5|1619.5|1618|1619.5|1618|1618|1616.5|679
1633684940000|2021-10-08 09:22:20|||||||||3
1633684950000|2021-10-08 09:22:30|||||||||63
1633684960000|2021-10-08 09:22:40|1620|1618.5|1620|1619|1620|1619|1620|1618.5|185
1633684980000|2021-10-08 09:23:00|1619.5|1618.5|1618|1616.5|1620|1618.5|1618|1616.5|558
1633685020000|2021-10-08 09:23:40|1618.5|1617|1618.5|1617.5|1619|1617.5|1618.5|1617|256
1633685040000|2021-10-08 09:24:00|1618|1616.5|1619|1617.5|1619|1617.5|1618|1616.5|524
1633685050000|2021-10-08 09:24:10|1619.5|1618.5|1620|1618|1620|1618.5|1619|1618|638
1633685240000|2021-10-08 09:27:20|1619.5||1619||1619.5||1619||0
1633685260000|2021-10-08 09:27:40|1619.5||1619.5||1619.5||1619.5||0
1633685340000|2021-10-08 09:29:00|1619||1619||1619||1619||0
1633685350000|2021-10-08 09:29:10|1619.5||1619.5||1619.5||1619.5||0
1633685370000|2021-10-08 09:29:30|1619|1617.5|1622|1620.5|1622|1620.5|1618.5|1617.5|2860
1633685380000|2021-10-08 09:29:40|1622.5|1621|1620.5|1619|1623|1622.5|1620.5|1619|3258
1633685400000|2021-10-08 09:30:00|1620||1620||1620||1620||12
1633685490000|2021-10-08 09:31:30|1619.5|1618|1618.5|1617.5|1619.5|1618|1618.5|1617.5|196
1633685570000|2021-10-08 09:32:50|1619|1618|1619.5|1618|1619.5|1618.5|1619|1617.5|455
1633685580000|2021-10-08 09:33:00|1619|1617.5|1619|1617.5|1619|1617.5|1619|1617.5|0
1633685590000|2021-10-08 09:33:10||1618||1618||1618||1618|0
1633685670000|2021-10-08 09:34:30|1618.5||1618.5||1618.5||1618.5||12
1633685690000|2021-10-08 09:34:50|||||||||60
1633685700000|2021-10-08 09:35:00|1619|1618.5|1620|1619|1620|1619|1619|1618.5|1353
1633685720000|2021-10-08 09:35:20|1620.5|1619.5|1621.5|1620.5|1621.5|1620.5|1620.5|1619.5|297
1633685740000|2021-10-08 09:35:40|1622|1620|1620|1619|1622|1620|1619.5|1619|884
1633685750000|2021-10-08 09:35:50||1618.5||1618.5||1618.5||1618.5|0
1633685760000|2021-10-08 09:36:00|1619.5||1619.5||1619.5||1619.5||0
1633685770000|2021-10-08 09:36:10|1620||1620||1620||1620||0
1633685780000|2021-10-08 09:36:20|||||||||1050
1633685810000|2021-10-08 09:36:50|1619.5||1619.5||1619.5||1619.5||0
1633685820000|2021-10-08 09:37:00|||||||||30
1633685830000|2021-10-08 09:37:10|1620|1619|1621|1619.5|1621|1620|1620|1619|1812
1633685880000|2021-10-08 09:38:00|||||||||157
1633685900000|2021-10-08 09:38:20|1620.5||1620.5||1620.5||1620.5||1
1633685920000|2021-10-08 09:38:40|||||||||152
1633685950000|2021-10-08 09:39:10|1620|1619|1620|1619|1620|1619|1620|1619|164
1633686000000|2021-10-08 09:40:00|||||||||244
1633686020000|2021-10-08 09:40:20|||||||||247
1633686030000|2021-10-08 09:40:30|1620.5||1620||1620.5||1620||0
1633686060000|2021-10-08 09:41:00|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|11
1633686080000|2021-10-08 09:41:20|||||||||289
1633686110000|2021-10-08 09:41:50|||||||||603
1633686170000|2021-10-08 09:42:50|1621|1620|1621.5|1620.5|1621.5|1621|1621|1619.5|301
1633686200000|2021-10-08 09:43:20|1622|1621|1622.5|1621|1623.5|1622|1622|1621|1086
1633686240000|2021-10-08 09:44:00||1621.5||1621.5||1621.5||1621|0
1633686270000|2021-10-08 09:44:30|||||||||3
1633686280000|2021-10-08 09:44:40|1623|1622|1624|1623|1624.5|1623|1623|1622|368
1633686320000|2021-10-08 09:45:20|1623.5|1622|1623|1621.5|1623.5|1622|1622.5|1621.5|360
1633686330000|2021-10-08 09:45:30||1622||1622||1622||1622|0
1633686380000|2021-10-08 09:46:20|1623.5||1623.5||1623.5||1623.5||0
1633686400000|2021-10-08 09:46:40|1624|1622.5|1624|1622.5|1624|1622.5|1624|1622.5|0
1633686440000|2021-10-08 09:47:20|1623.5||1624||1624||1623.5||0
1633686490000|2021-10-08 09:48:10|1624.5|1623|1624.5|1623|1624.5|1623|1624.5|1623|1
1633686540000|2021-10-08 09:49:00|1624|1623.5|1623|1622|1624|1623.5|1623|1621.5|220
1633686560000|2021-10-08 09:49:20|1623.5|1621.5|1623.5|1622|1623.5|1622.5|1623.5|1621.5|38
1633686570000|2021-10-08 09:49:30|1623||1623||1623||1623||0
1633686590000|2021-10-08 09:49:50|1623.5||1623.5||1623.5||1623.5||0
1633686610000|2021-10-08 09:50:10|1624|1622.5|1624|1622.5|1624|1622.5|1624|1622.5|0
1633686640000|2021-10-08 09:50:40|1624.5|1623.5|1624|1623|1624.5|1623.5|1624|1623|337
1633686720000|2021-10-08 09:52:00|||||||||100
1633686740000|2021-10-08 09:52:20|1623.5|1622.5|1623.5|1622|1623.5|1622.5|1623|1622|530
1633686750000|2021-10-08 09:52:30|||||||||155
1633686760000|2021-10-08 09:52:40|1624|1622.5|1624|1622.5|1624|1622.5|1624|1622.5|0
1633686770000|2021-10-08 09:52:50|1623.5||1623.5||1623.5||1623.5||0
1633686780000|2021-10-08 09:53:00|1624||1623.5||1624||1623.5||0
1633686790000|2021-10-08 09:53:10|1624||1624||1624||1624||0
1633686820000|2021-10-08 09:53:40|||||||||120
1633686930000|2021-10-08 09:55:30|||||||||73
1633687000000|2021-10-08 09:56:40||1623||1623||1623||1623|0
1633687040000|2021-10-08 09:57:20|1624.5|1623.5|1624.5|1623.5|1626|1625|1624.5|1623.5|755
1633687250000|2021-10-08 10:00:50|||||||||1000
1633687290000|2021-10-08 10:01:30|1624|1623|1623.5|1622.5|1624|1623|1623.5|1622.5|405
1633687300000|2021-10-08 10:01:40|1623|1622|1623|1622|1623|1622|1623|1622|2
1633687310000|2021-10-08 10:01:50|1623.5|1622.5|1624.5|1623|1624.5|1623.5|1623.5|1622.5|393
1633687350000|2021-10-08 10:02:30||1623.5||1623.5||1623.5||1623.5|0
1633687360000|2021-10-08 10:02:40|||||||||44
1633687390000|2021-10-08 10:03:10|||||||||308
1633687470000|2021-10-08 10:04:30|1624|1623|1624|1622.5|1624|1623|1623.5|1622.5|536
1633687540000|2021-10-08 10:05:40||1623||1623||1623||1623|0
1633687580000|2021-10-08 10:06:20|1624.5||1624||1624.5||1624||0
1633687600000|2021-10-08 10:06:40|1624.5|1623.5|1624.5|1623.5|1624.5|1623.5|1624.5|1623.5|420
1633687630000|2021-10-08 10:07:10|1624|1623|1622|1620.5|1624.5|1623|1622|1620|1978
1633687660000|2021-10-08 10:07:40|1621|1620|1619|1618|1621|1620|1619|1618|1564
1633687670000|2021-10-08 10:07:50|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|2200
1633687680000|2021-10-08 10:08:00|||||||||31
1633687690000|2021-10-08 10:08:10|||||||||73
1633687700000|2021-10-08 10:08:20|1619|1618|1618.5|1617|1619.5|1618|1617|1616|3298
1633687720000|2021-10-08 10:08:40|1618|1616.5|1616.5|1615.5|1618|1616.5|1616.5|1615|252
1633687730000|2021-10-08 10:08:50|1617|1616|1618|1616.5|1618|1617|1617|1616|1076
1633687790000|2021-10-08 10:09:50|1617.5||1617.5||1617.5||1617.5||155
1633687830000|2021-10-08 10:10:30|1618|1617|1618|1617|1618|1617|1618|1617|395
1633687860000|2021-10-08 10:11:00|1617.5|1617.5|1617.5|1616.5|1617.5|1617.5|1617.5|1616.5|385
1633687980000|2021-10-08 10:13:00|1618|1617|1619|1618.5|1619.5|1618.5|1618|1616.5|889
1633688010000|2021-10-08 10:13:30|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|3
1633688020000|2021-10-08 10:13:40|1619||1619||1619||1619||184
1633688030000|2021-10-08 10:13:50||1618||1618||1618||1618|0
1633688050000|2021-10-08 10:14:10||1617.5||1617.5||1617.5||1617.5|0
1633688070000|2021-10-08 10:14:30|1618.5||1618.5||1618.5||1618.5||0
1633688090000|2021-10-08 10:14:50|1619|1618|1619|1618|1619|1618|1619|1618|125
1633688110000|2021-10-08 10:15:10|1619.5|1618.5|1619.5|1618|1619.5|1618.5|1619.5|1618|126
1633688140000|2021-10-08 10:15:40|1619||1619||1619||1619||0
1633688200000|2021-10-08 10:16:40|||||||||25
1633688240000|2021-10-08 10:17:20|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|194
1633688280000|2021-10-08 10:18:00|1619|1618|1618|1616.5|1619|1618|1617.5|1616|236
1633688290000|2021-10-08 10:18:10|1617.5||1617.5||1617.5||1617.5||0
1633688300000|2021-10-08 10:18:20|1617|1616|1617|1615.5|1617|1616|1617|1615.5|470
1633688310000|2021-10-08 10:18:30||1616||1616||1616||1616|0
1633688330000|2021-10-08 10:18:50|1616.5|1615.5|1616.5|1615|1616.5|1615.5|1616|1614.5|197
1633688350000|2021-10-08 10:19:10|1616|1615.5|1616|1615.5|1616|1615.5|1616|1615.5|0
1633688360000|2021-10-08 10:19:20|1615.5|1615|1615.5|1614.5|1616|1615|1615.5|1614|129
1633688380000|2021-10-08 10:19:40||1614||1614||1614||1614|0
1633688400000|2021-10-08 10:20:00|1615||1615.5||1615.5||1615||39
1633688420000|2021-10-08 10:20:20|1615||1615.5||1615.5||1615||0
1633688430000|2021-10-08 10:20:30|1615||1615.5||1615.5||1615||0
1633688450000|2021-10-08 10:20:50|1615|1613.5|1614.5|1613.5|1615|1613.5|1614.5|1613.5|0
1633688460000|2021-10-08 10:21:00|||||||||155
1633688470000|2021-10-08 10:21:10|1614|1613|1614|1612.5|1614.5|1613.5|1613.5|1612|1542
1633688550000|2021-10-08 10:22:30|1613.5||1613.5||1613.5||1613.5||10
1633688580000|2021-10-08 10:23:00|1614|1613|1614.5|1613|1614.5|1614|1614|1612.5|1301
1633688590000|2021-10-08 10:23:10|1614||1614||1614||1614||142
1633688620000|2021-10-08 10:23:40|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|1614|1613.5|481
1633688640000|2021-10-08 10:24:00|1615|1614|1615|1614|1615|1614|1615|1614|519
1633688650000|2021-10-08 10:24:10|1615.5|1614.5|1614.5|1613|1616.5|1615.5|1614.5|1613|2719
1633688660000|2021-10-08 10:24:20|1614|1612.5|1613|1612|1614|1612.5|1613|1612|1
1633688700000|2021-10-08 10:25:00|1612.5|1611.5|1612.5|1611.5|1612.5|1611.5|1612.5|1611.5|0
1633688760000|2021-10-08 10:26:00|||||||||1389
1633688810000|2021-10-08 10:26:50||1612||1611.5||1612||1611.5|35
1633688850000|2021-10-08 10:27:30|||||||||245
1633688910000|2021-10-08 10:28:30|1612||1612||1612||1612||0
1633688920000|2021-10-08 10:28:40|1611.5|1611|1609.5|1608|1611.5|1611|1609|1607.5|4933
1633688930000|2021-10-08 10:28:50|1609|1608.5|1610.5|1609|1611|1610.5|1609|1608|1928
1633688940000|2021-10-08 10:29:00|||||||||177
1633688950000|2021-10-08 10:29:10|||||||||32
1633689000000|2021-10-08 10:30:00|1611|1609.5|1610.5|1609.5|1611|1610|1610.5|1609.5|127
1633689020000|2021-10-08 10:30:20||1609||1609||1609||1609|0
1633689030000|2021-10-08 10:30:30||1609.5||1609.5||1609.5||1609.5|0
1633689060000|2021-10-08 10:31:00|1611|1610|1611.5|1610.5|1612.5|1611.5|1610.5|1609.5|2908
1633689110000|2021-10-08 10:31:50|1611|1610|1611|1610|1611|1610|1611|1610|156
1633689120000|2021-10-08 10:32:00|1611.5|1610.5|1611.5|1610.5|1611.5|1610.5|1611.5|1610.5|0
1633689170000|2021-10-08 10:32:50|1611||1611.5||1611.5||1611||0
1633689310000|2021-10-08 10:35:10|1612|1611|1612|1611|1612|1611|1612|1611|4790
1633689350000|2021-10-08 10:35:50|1612.5|1611.5|1611|1609|1614.5|1613.5|1611|1609|10487
1633689360000|2021-10-08 10:36:00|1610.5|1609.5|1607.5|1606.5|1610.5|1609.5|1607.5|1606.5|1919
1633689370000|2021-10-08 10:36:10|1608|1607|1608.5|1607.5|1608.5|1608|1607.5|1606.5|926
1633689380000|2021-10-08 10:36:20||1607||1607||1607||1607|0
1633689420000|2021-10-08 10:37:00||1607.5||1607.5||1607.5||1607.5|16
1633689430000|2021-10-08 10:37:10|1608|1607|1610|1608.5|1610|1609|1608|1607|1678
1633689440000|2021-10-08 10:37:20|1609.5|1608|1608.5|1607|1609.5|1608|1608.5|1607|62
1633689450000|2021-10-08 10:37:30|1608||1608||1608||1608||0
1633689460000|2021-10-08 10:37:40|||||||||250
1633689470000|2021-10-08 10:37:50|||||||||122
1633689480000|2021-10-08 10:38:00|1607.5||1608||1608||1607.5||205
1633689490000|2021-10-08 10:38:10|1608.5|1607.5|1610|1609.5|1611|1609.5|1608.5|1607.5|1812
1633689500000|2021-10-08 10:38:20|1609.5|1609|1609.5|1608.5|1610|1609|1609.5|1608.5|69
1633689540000|2021-10-08 10:39:00|||||||||156
1633689560000|2021-10-08 10:39:20|1610|1609|1610|1609|1610|1609|1609.5|1608.5|186
1633689580000|2021-10-08 10:39:40|1609.5|1608.5|1609.5|1608.5|1609.5|1608.5|1609.5|1608|149
1633689610000|2021-10-08 10:40:10|||||||||80
1633689660000|2021-10-08 10:41:00|1609|1608|1609.5|1608.5|1609.5|1608.5|1609|1608|400
1633689670000|2021-10-08 10:41:10|1609|1608|1608.5|1607|1609.5|1608|1607.5|1607|226
1633689680000|2021-10-08 10:41:20|1608||1608||1608||1608||0
1633689720000|2021-10-08 10:42:00|||||||||20
1633689750000|2021-10-08 10:42:30|1607.5||1608||1608||1607.5||0
1633689760000|2021-10-08 10:42:40|1607.5|1607.5|1608.5|1607|1608.5|1607.5|1607.5|1607|756
1633689860000|2021-10-08 10:44:20||1607.5||1607.5||1607.5||1607.5|4
1633689900000|2021-10-08 10:45:00|1608|1608|1608.5|1607.5|1608.5|1608|1608|1607|612
1633689950000|2021-10-08 10:45:50|||||||||1
1633689960000|2021-10-08 10:46:00|1608||1608||1608||1608||109
1633689970000|2021-10-08 10:46:10||1607||1607||1607||1607|0
1633689980000|2021-10-08 10:46:20||1607.5||1607.5||1607.5||1607.5|156
1633690000000|2021-10-08 10:46:40|||||||||92
1633690080000|2021-10-08 10:48:00|1607.5|1607|1607.5|1606.5|1607.5|1607|1607.5|1606.5|763
1633690090000|2021-10-08 10:48:10|1608|1607|1608|1607|1608|1607|1608|1607|15
1633690100000|2021-10-08 10:48:20|||||||||3476
1633690140000|2021-10-08 10:49:00|1608.5|1607.5|1608.5|1607.5|1610|1609.5|1608.5|1607.5|519
1633690150000|2021-10-08 10:49:10||1608||1607.5||1608||1607.5|9
1633690160000|2021-10-08 10:49:20|1609|1608|1606.5|1605.5|1609.5|1608|1606.5|1605.5|907
1633690170000|2021-10-08 10:49:30|1606|1605|1606|1605|1606|1605|1606|1605|0
1633690180000|2021-10-08 10:49:40|||||||||99
1633690200000|2021-10-08 10:50:00|1606.5|1605.5|1607.5|1605.5|1607.5|1605.5|1606.5|1605.5|422
1633690220000|2021-10-08 10:50:20|1607|1606.5|1606.5|1605|1607|1607|1606|1605|1735
1633690230000|2021-10-08 10:50:30|1606|1604.5|1605.5|1604.5|1606.5|1605|1605.5|1604.5|0
1633690240000|2021-10-08 10:50:40||1604||1604||1604||1604|0
1633690250000|2021-10-08 10:50:50|||||||||156
1633690260000|2021-10-08 10:51:00|1605|1603.5|1606|1605|1607|1606|1605|1603.5|2536
1633690270000|2021-10-08 10:51:10|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|217
1633690290000|2021-10-08 10:51:30|1605|1604|1605|1604|1605|1604|1605|1604|0
1633690330000|2021-10-08 10:52:10|1604.5|1603.5|1604|1602.5|1605|1603.5|1604|1602.5|108
1633690350000|2021-10-08 10:52:30||1603||1603||1603||1603|358
1633690360000|2021-10-08 10:52:40||1602.5||1602.5||1602.5||1602.5|0
1633690400000|2021-10-08 10:53:20|1603.5|1603|1604|1603|1604|1603.5|1603.5|1603|2687
1633690410000|2021-10-08 10:53:30|1604.5|1603.5|1604.5|1603|1605|1604.5|1604.5|1603|397
1633690460000|2021-10-08 10:54:20|||||||||67
1633690490000|2021-10-08 10:54:50||1603.5||1603.5||1603.5||1603.5|1329
1633690510000|2021-10-08 10:55:10|1605|1604|1605|1604|1605|1604|1605|1604|639
1633690520000|2021-10-08 10:55:20|1605.5|1604.5|1605.5|1604|1605.5|1605|1605.5|1604|1361
1633690530000|2021-10-08 10:55:30||1604.5||1604.5||1604.5||1604.5|6775
1633690550000|2021-10-08 10:55:50|||||||||1
1633690560000|2021-10-08 10:56:00|1606|1605|1606.5|1605|1606.5|1606|1606|1605|818
1633690570000|2021-10-08 10:56:10|1606|1605.5|1606|1605|1606|1605.5|1606|1605|0
1633690580000|2021-10-08 10:56:20|1606.5||1606||1606.5||1606||0
1633690590000|2021-10-08 10:56:30|1606.5|1605.5|1606.5|1605|1606.5|1605.5|1606.5|1605|0
1633690600000|2021-10-08 10:56:40|1606||1606||1606||1606||0
1633690620000|2021-10-08 10:57:00|1605.5|1604.5|1605|1604|1605.5|1604.5|1605|1604|256
1633690740000|2021-10-08 10:59:00||1604.5||1604||1604.5||1604|51
1633690760000|2021-10-08 10:59:20|||||||||150
1633690780000|2021-10-08 10:59:40|1604.5|1604.5|1605.5|1604.5|1605.5|1605|1604.5|1604.5|294
1633690870000|2021-10-08 11:01:10|1605|1605|1605.5|1604.5|1605.5|1605|1605|1604.5|188
1633690920000|2021-10-08 11:02:00|1605||1605||1605||1605||0
1633690930000|2021-10-08 11:02:10|1604.5|1604|1604|1603|1604.5|1604|1604|1603|408
1633690960000|2021-10-08 11:02:40|1603.5||1604||1604||1603.5||1084
1633691020000|2021-10-08 11:03:40|1603.5|1602.5|1603.5|1603|1603.5|1603|1603|1602|433
1633691030000|2021-10-08 11:03:50|1603|1602.5|1603|1602|1603|1602.5|1603|1602|9186
1633691040000|2021-10-08 11:04:00|1603.5|1602.5|1604|1603|1604|1603.5|1603.5|1602|496
1633691100000|2021-10-08 11:05:00|1604.5|1603.5|1604|1603.5|1605|1604|1604|1603.5|71
1633691110000|2021-10-08 11:05:10|1604.5|1604|1605|1603.5|1605.5|1604.5|1604|1603.5|1942
1633691130000|2021-10-08 11:05:30|||||||||188
1633691140000|2021-10-08 11:05:40|||||||||158
1633691170000|2021-10-08 11:06:10|1604.5||1605||1605||1604.5||0
1633691180000|2021-10-08 11:06:20|||||||||861
1633691190000|2021-10-08 11:06:30|||||||||132
1633691200000|2021-10-08 11:06:40||1604||1604||1604||1604|158
1633691230000|2021-10-08 11:07:10||1603.5||1603.5||1603.5||1603.5|1
1633691290000|2021-10-08 11:08:10|||||||||37
1633691300000|2021-10-08 11:08:20|||||||||561
1633691330000|2021-10-08 11:08:50||1604||1604||1604||1604|0
1633691340000|2021-10-08 11:09:00|||||||||4
1633691370000|2021-10-08 11:09:30|||||||||86
1633691410000|2021-10-08 11:10:10|1604.5||1605||1605||1604.5||106
1633691540000|2021-10-08 11:12:20|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|1605|1604.5|350
1633691660000|2021-10-08 11:14:20|||||||||619
1633691720000|2021-10-08 11:15:20|1605|1604|1604.5|1603.5|1605|1604|1604.5|1603.5|652
1633691770000|2021-10-08 11:16:10||1604||1604||1604||1604|4
1633691870000|2021-10-08 11:17:50|1605||1605||1605||1605||10
1633691890000|2021-10-08 11:18:10|||||||||400
1633691910000|2021-10-08 11:18:30||1604.5||1604.5||1604.5||1604.5|32
1633691920000|2021-10-08 11:18:40|||||||||39
1633691930000|2021-10-08 11:18:50|||||||||151
1633691940000|2021-10-08 11:19:00|1605.5||1605.5||1605.5||1605.5||0
1633691970000|2021-10-08 11:19:30|||||||||311
1633692110000|2021-10-08 11:21:50|1606|1605|1606.5|1605.5|1607|1606|1606|1605|3219
1633692150000|2021-10-08 11:22:30|||||||||7378
1633692180000|2021-10-08 11:23:00|||||||||672
1633692220000|2021-10-08 11:23:40|1607|1606|1608|1607|1608|1607|1607|1605.5|858
1633692230000|2021-10-08 11:23:50|1608.5|1607.5|1609|1607.5|1609|1608|1608.5|1607.5|734
1633692240000|2021-10-08 11:24:00||1608||1608||1608||1608|0
1633692250000|2021-10-08 11:24:10|1608.5|1607.5|1609|1608|1609|1608|1608.5|1607.5|32
1633692300000|2021-10-08 11:25:00||1608.5||1608||1608.5||1608|0
1633692320000|2021-10-08 11:25:20|1609.5|1608.5|1609.5|1608.5|1610.5|1609|1609|1608.5|541
1633692330000|2021-10-08 11:25:30|1610|1609|1610.5|1609|1610.5|1609|1610|1609|259
1633692340000|2021-10-08 11:25:40|1611|1609.5|1611|1609.5|1611|1609.5|1611|1609.5|0
1633692370000|2021-10-08 11:26:10|1611.5|1610|1609|1608|1611.5|1610|1609|1607.5|1637
1633692380000|2021-10-08 11:26:20|1608.5|1607.5|1608.5|1607.5|1608.5|1607.5|1608|1607.5|148
1633692410000|2021-10-08 11:26:50|1609|1608|1608.5|1607.5|1609|1608|1608.5|1607.5|702
1633692450000|2021-10-08 11:27:30|||||||||1
1633692550000|2021-10-08 11:29:10|1608|1608|1608.5|1608|1608.5|1608|1608|1608|14
1633692560000|2021-10-08 11:29:20||1607.5||1607.5||1607.5||1607.5|8
1633692690000|2021-10-08 11:31:30|1608|1607|1607|1606|1608|1607|1607|1606|597
1633692700000|2021-10-08 11:31:40|||||||||8
1633692790000|2021-10-08 11:33:10|1606.5|1605.5|1606|1604.5|1606.5|1605.5|1606|1604.5|343
1633692820000|2021-10-08 11:33:40|1605.5||1605.5||1606||1605.5||0
1633692830000|2021-10-08 11:33:50||1604||1604.5||1604.5||1604|0
1633692840000|2021-10-08 11:34:00|1605|1604|1605|1604|1605|1604|1604.5|1604|146
1633692850000|2021-10-08 11:34:10|||||||||309
1633692860000|2021-10-08 11:34:20|1604.5|1603.5|1604.5|1603.5|1605|1603.5|1604.5|1603|125
1633692880000|2021-10-08 11:34:40||1603||1603.5||1603.5||1603|0
1633692900000|2021-10-08 11:35:00|1605|1604|1605.5|1604.5|1605.5|1604.5|1605|1604|897
1633693110000|2021-10-08 11:38:30|1605||1605.5||1605.5||1605||14
1633693130000|2021-10-08 11:38:50|1605|1604|1605|1604|1605|1604|1605|1604|102
1633693200000|2021-10-08 11:40:00|||||||||219
1633693270000|2021-10-08 11:41:10|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|358
1633693330000|2021-10-08 11:42:10|||||||||6
1633693450000|2021-10-08 11:44:10|||||||||100
1633693460000|2021-10-08 11:44:20||1605||1605||1605||1604.5|249
1633693470000|2021-10-08 11:44:30|1606|1605.5|1606|1605|1606|1605.5|1606|1605|149
1633693660000|2021-10-08 11:47:40|1606.5|1605.5|1606|1605.5|1606.5|1605.5|1606|1605.5|740
1633693670000|2021-10-08 11:47:50|||||||||36
1633693710000|2021-10-08 11:48:30|1606.5|1606|1606.5|1605.5|1606.5|1606|1606.5|1605.5|195
1633693850000|2021-10-08 11:50:50||1606||1606||1606||1606|2
1633693890000|2021-10-08 11:51:30|||||||||646
1633693940000|2021-10-08 11:52:20|1607|1606.5|1607|1606.5|1607|1606.5|1607|1606.5|787
1633693950000|2021-10-08 11:52:30|1606.5|1606|1607|1606|1607|1606|1606.5|1606|1257
1633693960000|2021-10-08 11:52:40|1606.5||1607||1607||1606.5||338
1633694050000|2021-10-08 11:54:10|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|433
1633694060000|2021-10-08 11:54:20|1607||1607||1607||1607||0
1633694070000|2021-10-08 11:54:30||1606||1606||1606||1606|62
1633694160000|2021-10-08 11:56:00||1606.5||1606.5||1606.5||1606.5|0
1633694180000|2021-10-08 11:56:20||1606||1606||1606||1606|4
1633694190000|2021-10-08 11:56:30||1606.5||1606.5||1606.5||1606.5|0
1633694210000|2021-10-08 11:56:50||1606||1606||1606||1606|9
1633694230000|2021-10-08 11:57:10|1606.5|1605.5|1606.5|1605.5|1607|1605.5|1606|1605.5|902
1633694350000|2021-10-08 11:59:10|||||||||47
1633694370000|2021-10-08 11:59:30|1606|1606|1606.5|1605.5|1606.5|1606|1606|1605.5|114
1633694410000|2021-10-08 12:00:10|1607|1606|1606.5|1605.5|1607|1606|1606|1605.5|1125
1633694480000|2021-10-08 12:01:20|||||||||389
1633694520000|2021-10-08 12:02:00|||||||||17
1633694560000|2021-10-08 12:02:40|||||||||34
1633694570000|2021-10-08 12:02:50|||||||||200
1633694620000|2021-10-08 12:03:40||1606||1605.5||1606||1605.5|8
1633694670000|2021-10-08 12:04:30|1606||1606||1606||1606||355
1633694700000|2021-10-08 12:05:00|1606.5|1606|1607.5|1606|1607.5|1606|1606.5|1606|1106
1633694710000|2021-10-08 12:05:10|1607||1607||1607||1607||0
1633694730000|2021-10-08 12:05:30|1607.5|1606.5|1610|1609|1610|1609|1607.5|1606.5|2173
1633694740000|2021-10-08 12:05:40|1609.5|1608.5|1609|1608|1609.5|1608.5|1609|1608|380
1633694750000|2021-10-08 12:05:50|1608.5||1608.5||1608.5||1608.5||1
1633694780000|2021-10-08 12:06:20|||||||||110
1633694790000|2021-10-08 12:06:30|1609|1608.5|1610|1609|1610|1609|1609|1608.5|918
1633694800000|2021-10-08 12:06:40|1610.5|1609.5|1610.5|1609.5|1611|1610|1610.5|1609.5|273
1633694840000|2021-10-08 12:07:20|1610||1610||1610||1610||0
1633694850000|2021-10-08 12:07:30|1609.5|1609|1610|1609|1610|1609|1609.5|1608.5|200
1633694900000|2021-10-08 12:08:20|1609.5||1610||1610||1609.5||0
1633694910000|2021-10-08 12:08:30|1609.5||1609.5||1609.5||1609.5||0
1633694920000|2021-10-08 12:08:40||1608.5||1608.5||1609||1608.5|247
1633694930000|2021-10-08 12:08:50|1610|1609|1610.5|1609|1611|1610|1610|1609|776
1633694940000|2021-10-08 12:09:00|1610|1608.5|1609|1608.5|1610|1608.5|1609|1608|599
1633694950000|2021-10-08 12:09:10|1608.5|1608|1608.5|1608|1608.5|1608|1608.5|1608|410
1633694960000|2021-10-08 12:09:20|||||||||196
1633694970000|2021-10-08 12:09:30|1609|1608.5|1609.5|1608.5|1609.5|1608.5|1609|1608.5|803
1633695060000|2021-10-08 12:11:00||1609||1609||1609||1609|3
1633695070000|2021-10-08 12:11:10|1609|1608.5|1609|1608.5|1609.5|1609|1609|1608.5|77
1633695080000|2021-10-08 12:11:20|1609.5|1608|1609.5|1608|1609.5|1608|1609.5|1608|0
1633695090000|2021-10-08 12:11:30|1609||1609||1609||1609||195
1633695220000|2021-10-08 12:13:40||1608.5||1608.5||1608.5||1608.5|0
1633695350000|2021-10-08 12:15:50|1609.5|1609|1609.5|1608.5|1609.5|1609|1609|1608.5|1919
1633695380000|2021-10-08 12:16:20|1609|1608|1609|1608|1609|1608|1609|1608|0
1633695400000|2021-10-08 12:16:40|1609.5|1608.5|1609.5|1608.5|1609.5|1608.5|1609.5|1608.5|174
1633695410000|2021-10-08 12:16:50|1610|1609|1610|1609.5|1610.5|1609.5|1610|1609|1008
1633695480000|2021-10-08 12:18:00|1609.5|1609|1609|1608|1609.5|1609|1609|1608|699
1633695580000|2021-10-08 12:19:40|1608.5|1607.5|1609|1607.5|1609|1608|1608|1607.5|2201
1633695590000|2021-10-08 12:19:50|1608.5||1608.5||1608.5||1608.5||0
1633695620000|2021-10-08 12:20:20|||||||||122
1633695710000|2021-10-08 12:21:50|||||||||61
1633695740000|2021-10-08 12:22:20|1608|1607|1608|1606.5|1608|1607.5|1607.5|1606.5|355
1633695760000|2021-10-08 12:22:40|1607.5|1606|1607|1606|1607.5|1606|1606.5|1605.5|1350
1633695790000|2021-10-08 12:23:10||1606.5||1606.5||1606.5||1606.5|20
1633695840000|2021-10-08 12:24:00|1607.5||1607.5||1607.5||1607.5||450
1633695970000|2021-10-08 12:26:10|||||||||50
1633696000000|2021-10-08 12:26:40|1608|1607|1607.5|1606.5|1608|1607.5|1607.5|1606.5|719
1633696030000|2021-10-08 12:27:10|1607|1606|1607|1606|1607|1606|1607|1606|57
1633696040000|2021-10-08 12:27:20|1606.5||1607||1607.5||1606.5||184
1633696070000|2021-10-08 12:27:50|1606.5|1605.5|1607|1606|1607|1606|1606.5|1605.5|683
1633696080000|2021-10-08 12:28:00|1606.5|1605.5|1606.5|1605.5|1606.5|1605.5|1606.5|1605.5|161
1633696090000|2021-10-08 12:28:10|1606|1605|1606.5|1605.5|1606.5|1605.5|1606|1605|318
1633696160000|2021-10-08 12:29:20|1606||1606.5||1606.5||1606||11
1633696190000|2021-10-08 12:29:50|1606|1605|1605.5|1604.5|1606|1605.5|1605.5|1604|2392
1633696200000|2021-10-08 12:30:00|1606|1605|1606|1605|1606|1605|1606|1605|585
1633696210000|2021-10-08 12:30:10|1605.5|1604.5|1605.5|1604|1606|1604.5|1605.5|1603.5|301
1633696220000|2021-10-08 12:30:20||1603.5||1604||1604||1603.5|101
1633696230000|2021-10-08 12:30:30||1603.5||1604||1604||1603.5|117
1633696240000|2021-10-08 12:30:40||1603.5||1604||1604||1603.5|202
1633696250000|2021-10-08 12:30:50|1606|1604.5|1606|1604.5|1606|1604.5|1606|1604|667
1633696270000|2021-10-08 12:31:10|1606.5|1605|1607|1606|1607|1606|1606|1605|2258
1633696300000|2021-10-08 12:31:40|1606.5|1605.5|1605.5|1604|1606.5|1605.5|1605.5|1604|1293
1633696310000|2021-10-08 12:31:50|1605|1604.5|1605|1604|1605|1604.5|1605|1603.5|0
1633696320000|2021-10-08 12:32:00|1605.5||1605||1605.5||1605||0
1633696330000|2021-10-08 12:32:10|1605.5|1603.5|1605|1603.5|1605.5|1603.5|1604.5|1603.5|0
1633696340000|2021-10-08 12:32:20|1605.5|1604|1605.5|1604.5|1605.5|1604.5|1605.5|1604|273
1633696350000|2021-10-08 12:32:30|1606|1605|1606|1605|1606|1605|1606|1605|462
1633696360000|2021-10-08 12:32:40|||||||||10
1633696420000|2021-10-08 12:33:40|||||||||123
1633696450000|2021-10-08 12:34:10|1606.5|1605.5|1606|1605|1606.5|1605.5|1606|1605|494
1633696460000|2021-10-08 12:34:20||1605.5||1605.5||1605.5||1605.5|0
1633696470000|2021-10-08 12:34:30|1606.5||1606.5||1606.5||1606.5||27
1633696480000|2021-10-08 12:34:40|1606|1605|1606.5|1605|1606.5|1605|1606|1605|397
1633696500000|2021-10-08 12:35:00|1607|1605.5|1607|1606|1607.5|1606.5|1606.5|1605.5|3061
1633696560000|2021-10-08 12:36:00|1606.5||1606.5||1607||1606.5||117
1633696570000|2021-10-08 12:36:10|1607|1606.5|1608|1606.5|1608|1607|1607|1606.5|1591
1633696580000|2021-10-08 12:36:20|1607.5|1607|1608|1607|1608|1607|1607.5|1607|4
1633696590000|2021-10-08 12:36:30|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|64
1633696600000|2021-10-08 12:36:40|1607|1606|1607|1606|1607|1606|1606.5|1605.5|1206
1633696620000|2021-10-08 12:37:00|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|336
1633696640000|2021-10-08 12:37:20|1608|1607|1609|1607.5|1609|1608|1608|1607|1056
1633696650000|2021-10-08 12:37:30|1608.5||1608.5||1608.5||1608.5||0
1633696680000|2021-10-08 12:38:00|1609|1608|1609.5|1608.5|1609.5|1609|1609|1607.5|1675
1633696690000|2021-10-08 12:38:10|1609|1608|1609.5|1608.5|1609.5|1608.5|1609|1608|0
1633696710000|2021-10-08 12:38:30|1610|1609|1609|1607.5|1613|1611|1608.5|1607.5|17967
1633696720000|2021-10-08 12:38:40|1609.5|1608|1609|1608|1609.5|1608.5|1609|1608|955
1633696740000|2021-10-08 12:39:00|1609.5|1608.5|1610.5|1609.5|1610.5|1610|1609.5|1608.5|8354
1633696750000|2021-10-08 12:39:10|1610|1609|1610|1608.5|1610.5|1609|1609.5|1608|2084
1633696790000|2021-10-08 12:39:50|||||||||6
1633696810000|2021-10-08 12:40:10|1609.5|1608|1609.5|1608|1609.5|1608|1609.5|1608|0
1633696840000|2021-10-08 12:40:40|1609|1607.5|1608.5|1607.5|1609|1607.5|1608.5|1607.5|593
1633696850000|2021-10-08 12:40:50|||||||||61
1633696860000|2021-10-08 12:41:00|1609|1608|1608.5|1607.5|1609|1608.5|1608.5|1607.5|1702
1633696890000|2021-10-08 12:41:30||1608||1607.5||1608||1607.5|1820
1633696900000|2021-10-08 12:41:40|1608|1607|1607.5|1607|1608.5|1607|1607.5|1607|1035
1633696910000|2021-10-08 12:41:50||1606.5||1606.5||1606.5||1606.5|82
1633696930000|2021-10-08 12:42:10||1606||1606.5||1606.5||1606|87
1633696960000|2021-10-08 12:42:40|1607|1606|1607|1606|1607.5|1606|1607|1606|25
1633696990000|2021-10-08 12:43:10|1606.5||1606.5||1606.5||1606.5||0
1633697010000|2021-10-08 12:43:30||1605.5||1605.5||1605.5||1605.5|111
1633697020000|2021-10-08 12:43:40|||||||||61
1633697030000|2021-10-08 12:43:50|||||||||59
1633697050000|2021-10-08 12:44:10|||||||||1507
1633697070000|2021-10-08 12:44:30|1606|1605|1605|1604.5|1606|1605|1605|1604.5|409
1633697080000|2021-10-08 12:44:40|1604.5|1604|1605.5|1604.5|1605.5|1605|1604.5|1604|1461
1633697100000|2021-10-08 12:45:00|1606|1605|1606|1605|1606|1605.5|1605.5|1605|1663
1633697120000|2021-10-08 12:45:20|1605.5|1604.5|1605|1604|1606|1604.5|1604.5|1604|1281
1633697140000|2021-10-08 12:45:40|1604.5||1605||1605||1604.5||40
1633697150000|2021-10-08 12:45:50|||||||||1776
1633697160000|2021-10-08 12:46:00|||||||||576
1633697170000|2021-10-08 12:46:10|1604.5|1603.5|1604.5|1603.5|1604.5|1603.5|1604.5|1603|292
1633697250000|2021-10-08 12:47:30|1604||1604.5||1604.5||1604||0
1633697280000|2021-10-08 12:48:00|1604|1603|1604|1602.5|1604|1603|1603|1602.5|373
1633697290000|2021-10-08 12:48:10|1603.5|1602|1603|1601.5|1603.5|1602.5|1602.5|1601.5|1821
1633697300000|2021-10-08 12:48:20|||||||||31
1633697310000|2021-10-08 12:48:30|1602.5||1602||1602.5||1602||187
1633697320000|2021-10-08 12:48:40|1602.5|1602|1603.5|1603|1603.5|1603|1602.5|1602|3113
1633697330000|2021-10-08 12:48:50|||||||||61
1633697340000|2021-10-08 12:49:00|1604|1603.5|1607.5|1606|1607.5|1606|1604|1603.5|9235
1633697350000|2021-10-08 12:49:10|1608|1607|1608.5|1607.5|1608.5|1607.5|1608|1607|239
1633697360000|2021-10-08 12:49:20|1608|1607|1607.5|1606|1608|1607|1607.5|1606|298
1633697370000|2021-10-08 12:49:30|1607|1606.5|1607|1605.5|1607|1606.5|1606.5|1605.5|441
1633697380000|2021-10-08 12:49:40|1606.5||1606.5||1606.5||1606.5||118
1633697440000|2021-10-08 12:50:40|1607|1606|1607.5|1606.5|1608|1607|1607|1605.5|1929
1633697470000|2021-10-08 12:51:10|||||||||309
1633697480000|2021-10-08 12:51:20|1608|1607|1608|1607.5|1608|1607.5|1608|1607|335
1633697490000|2021-10-08 12:51:30||1607||1607.5||1607.5||1607|49
1633697510000|2021-10-08 12:51:50||1607||1607||1607||1607|0
1633697620000|2021-10-08 12:53:40|1607.5|1606.5|1607.5|1606.5|1607.5|1606.5|1607|1606|885
1633697630000|2021-10-08 12:53:50|||||||||156
1633697640000|2021-10-08 12:54:00|1608|1607|1608|1607|1608|1607|1608|1607|136
1633697650000|2021-10-08 12:54:10|||||||||10
1633697680000|2021-10-08 12:54:40|||||||||608
1633697710000|2021-10-08 12:55:10|1607.5||1608||1608||1607.5||0
1633697740000|2021-10-08 12:55:40|1607.5|1606.5|1606|1605|1607.5|1606.5|1606|1605|1164
1633697750000|2021-10-08 12:55:50|||||||||188
1633697760000|2021-10-08 12:56:00|1606.5|1605.5|1606.5|1605.5|1606.5|1606|1606.5|1605.5|1908
1633697770000|2021-10-08 12:56:10|1606|1605|1606|1605|1606|1605|1606|1605|803
1633697780000|2021-10-08 12:56:20||1605.5||1605||1605.5||1605|0
1633697790000|2021-10-08 12:56:30|||||||||75
1633697830000|2021-10-08 12:57:10|1605.5|1605.5|1605.5|1605|1606.5|1605.5|1605.5|1605|1993
1633697840000|2021-10-08 12:57:20|||||||||211
1633697880000|2021-10-08 12:58:00|1606|1604.5|1606.5|1605.5|1606.5|1606|1606|1604.5|2424
1633697890000|2021-10-08 12:58:10||1605||1605||1605||1605|0
1633697900000|2021-10-08 12:58:20|||||||||1184
1633697910000|2021-10-08 12:58:30|1606|1604.5|1604|1603.5|1606|1604.5|1604|1603.5|3474
1633697920000|2021-10-08 12:58:40|1604.5||1604.5||1604.5||1604.5||351
1633697940000|2021-10-08 12:59:00|||||||||394
1633697960000|2021-10-08 12:59:20|1604|1604|1603.5|1602|1605|1604|1603|1601.5|1784
1633697990000|2021-10-08 12:59:50|1603||1603||1603||1603||10
1633698000000|2021-10-08 13:00:00|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|186
1633698010000|2021-10-08 13:00:10|1603|1602|1603|1601.5|1603.5|1603|1603|1601.5|1333
1633698050000|2021-10-08 13:00:50|1602.5||1602.5||1603||1602.5||0
1633698060000|2021-10-08 13:01:00|1602|1601|1602|1600.5|1602|1601|1601.5|1600.5|1281
1633698080000|2021-10-08 13:01:20|||||||||100
1633698090000|2021-10-08 13:01:30|1601.5|1600|1601|1600|1601.5|1601|1601|1600|2123
1633698110000|2021-10-08 13:01:50|||||||||700
1633698120000|2021-10-08 13:02:00|1600.5|1600.5|1598|1597|1601.5|1600.5|1597|1596.5|23289
1633698130000|2021-10-08 13:02:10||1597.5||1597.5||1597.5||1597|4164
1633698140000|2021-10-08 13:02:20|1597.5|1597|1597.5|1596.5|1598|1597|1597|1596.5|1462
1633698150000|2021-10-08 13:02:30|||||||||2800
1633698160000|2021-10-08 13:02:40|1598|1597|1598|1596.5|1598|1597|1597.5|1596.5|579
1633698170000|2021-10-08 13:02:50|1597.5||1597.5||1597.5||1597.5||0
1633698180000|2021-10-08 13:03:00|||||||||630
1633698230000|2021-10-08 13:03:50|1598|1597|1598|1597.5|1598|1597.5|1598|1597|3721
1633698240000|2021-10-08 13:04:00|1597.5|1597|1595.5|1594.5|1597.5|1597.5|1595.5|1594|2653
1633698250000|2021-10-08 13:04:10|1595|1594|1595|1594|1595|1594|1595|1593.5|101
1633698260000|2021-10-08 13:04:20|1594.5|1593.5|1594.5|1593.5|1595|1593.5|1594.5|1593.5|1800
1633698270000|2021-10-08 13:04:30|1594||1594.5||1594.5||1594||0
1633698290000|2021-10-08 13:04:50|1594|1593|1594|1593|1594|1593|1593.5|1593|661
1633698300000|2021-10-08 13:05:00|1594.5|1593.5|1594.5|1593.5|1594.5|1593.5|1594|1593.5|2691
1633698310000|2021-10-08 13:05:10|1594|1593|1594|1592.5|1594|1593|1594|1592|345
1633698320000|2021-10-08 13:05:20|||||||||682
1633698330000|2021-10-08 13:05:30|1594.5|1593|1594.5|1593.5|1594.5|1593.5|1594.5|1593|203
1633698390000|2021-10-08 13:06:30|||||||||121
1633698400000|2021-10-08 13:06:40||1593||1593||1593||1593|877
1633698420000|2021-10-08 13:07:00|1594||1594||1594||1594||0
1633698440000|2021-10-08 13:07:20|||||||||600
1633698450000|2021-10-08 13:07:30|1593.5|1592.5|1593.5|1592.5|1594|1592.5|1593.5|1592.5|715
1633698460000|2021-10-08 13:07:40|||||||||558
1633698480000|2021-10-08 13:08:00|1593|1592|1592.5|1591.5|1593|1592|1592|1591.5|916
1633698490000|2021-10-08 13:08:10||1591||1591.5||1591.5||1591|150
1633698500000|2021-10-08 13:08:20||1591||1591||1591||1591|0
1633698510000|2021-10-08 13:08:30|1592||1592||1592||1592||624
1633698540000|2021-10-08 13:09:00|||||||||746
1633698550000|2021-10-08 13:09:10|1592.5|1591.5|1592|1591.5|1592.5|1592|1592|1591|1737
1633698560000|2021-10-08 13:09:20|||||||||37
1633698570000|2021-10-08 13:09:30|||||||||165
1633698620000|2021-10-08 13:10:20|1591.5|1591|1592|1590.5|1592|1591|1591.5|1590|697
1633698630000|2021-10-08 13:10:30|||||||||173
1633698640000|2021-10-08 13:10:40|||||||||48
1633698650000|2021-10-08 13:10:50|1592.5|1591|1593|1591.5|1593.5|1592.5|1592.5|1591|4909
1633698660000|2021-10-08 13:11:00||1592||1592||1592||1592|728
1633698720000|2021-10-08 13:12:00|1592.5|1591.5|1592|1591.5|1592.5|1591.5|1592|1591.5|1900
1633698730000|2021-10-08 13:12:10|1591.5|1591|1592|1591|1592|1591.5|1591.5|1590.5|1296
1633698750000|2021-10-08 13:12:30|||||||||9386
1633698760000|2021-10-08 13:12:40|1592.5|1591.5|1593.5|1592.5|1593.5|1593|1592.5|1591|5970
1633698780000|2021-10-08 13:13:00|1594|1593|1594|1593|1594|1593|1594|1592.5|1870
1633698890000|2021-10-08 13:14:50|1593.5|1592.5|1593|1592|1593.5|1593|1593|1592|10385
1633698900000|2021-10-08 13:15:00|1593.5|1592.5|1598.5|1597|1598.5|1597|1593.5|1592|4008
1633698910000|2021-10-08 13:15:10|1598|1596.5|1598|1596.5|1598|1596.5|1598|1596.5|0
1633698940000|2021-10-08 13:15:40|1597.5|1596|1596.5|1596|1597.5|1596|1596.5|1596|147
1633698950000|2021-10-08 13:15:50||1595.5||1595.5||1595.5||1595.5|0
1633698960000|2021-10-08 13:16:00|1597|1596|1598|1597|1598|1597|1597|1596|1463
1633699020000|2021-10-08 13:17:00|1599|1597.5|1599.5|1598|1599.5|1598|1599|1597.5|482
1633699030000|2021-10-08 13:17:10|1599||1599||1599||1599||157
1633699050000|2021-10-08 13:17:30||1598.5||1598.5||1598.5||1598.5|100
1633699060000|2021-10-08 13:17:40|1599.5|1599|1599|1598|1600|1599|1599|1598|425
1633699070000|2021-10-08 13:17:50|1598.5|1597.5|1598.5|1597.5|1598.5|1597.5|1598|1597.5|806
1633699080000|2021-10-08 13:18:00|||||||||40
1633699100000|2021-10-08 13:18:20|1598|1597|1597|1596|1598|1597|1597|1596|205
1633699110000|2021-10-08 13:18:30|||||||||157
1633699130000|2021-10-08 13:18:50|1597.5|1596.5|1597.5|1596|1597.5|1596.5|1597.5|1596|434
1633699150000|2021-10-08 13:19:10||1596.5||1596.5||1596.5||1596.5|62
1633699160000|2021-10-08 13:19:20|||||||||100
1633699190000|2021-10-08 13:19:50|||||||||157
1633699200000|2021-10-08 13:20:00|1598|1597|1598|1597|1598|1597|1598|1597|863
1633699290000|2021-10-08 13:21:30|||||||||224
1633699320000|2021-10-08 13:22:00|1597.5||1597.5||1597.5||1597.5||0
1633699330000|2021-10-08 13:22:10|1598|1597.5|1598|1597.5|1598.5|1598|1598|1597.5|2294
1633699340000|2021-10-08 13:22:20|1598.5|1598|1599|1598|1599|1598|1598.5|1598|107
1633699350000|2021-10-08 13:22:30|||||||||100
1633699380000|2021-10-08 13:23:00|||||||||243
1633699390000|2021-10-08 13:23:10|||||||||49068
1633699400000|2021-10-08 13:23:20|1599.5|1598.5|1599.5|1598.5|1599.5|1599|1599|1598.5|2116
1633699410000|2021-10-08 13:23:30|||||||||22
1633699450000|2021-10-08 13:24:10|1600|1599|1600|1599.5|1602|1601|1600|1599|15099
1633699460000|2021-10-08 13:24:20|1599.5|1599|1600|1599|1600|1599|1599|1598|678
1633699470000|2021-10-08 13:24:30||1599.5||1599||1599.5||1599|381
1633699490000|2021-10-08 13:24:50|||||||||1000
1633699500000|2021-10-08 13:25:00|1600.5|1599.5|1600|1599.5|1600.5|1599.5|1600|1599.5|881
1633699510000|2021-10-08 13:25:10|1599.5|1599|1599.5|1598.5|1600|1599|1599.5|1598.5|213
1633699520000|2021-10-08 13:25:20||1598||1598||1598||1598|0
1633699530000|2021-10-08 13:25:30||1599||1599||1599||1599|0
1633699540000|2021-10-08 13:25:40|1600|1600|1601.5|1600.5|1601.5|1600.5|1600|1600|1660
1633699570000|2021-10-08 13:26:10|||||||||250
1633699580000|2021-10-08 13:26:20|1601|1600|1600|1598.5|1601.5|1600|1600|1598.5|1872
1633699600000|2021-10-08 13:26:40||1599||1599||1599||1599|0
1633699610000|2021-10-08 13:26:50|1599.5|1598.5|1599.5|1598.5|1599.5|1599|1599.5|1598.5|501
1633699650000|2021-10-08 13:27:30||1599||1598.5||1599||1598.5|76
1633699680000|2021-10-08 13:28:00|1599||1599||1599||1599||22
1633699690000|2021-10-08 13:28:10|1598.5|1598|1598.5|1597.5|1599|1598|1598|1597|1110
1633699700000|2021-10-08 13:28:20|1598|1597|1598|1597|1598.5|1598|1598|1597|267
1633699730000|2021-10-08 13:28:50|||||||||10
1633699740000|2021-10-08 13:29:00|1598.5|1597.5|1599|1598|1599|1598.5|1598.5|1597.5|1594
1633699760000|2021-10-08 13:29:20|1599.5|1598.5|1599.5|1599|1599.5|1599|1599.5|1598.5|832
1633699770000|2021-10-08 13:29:30||1598.5||1598||1598.5||1598|162
1633699780000|2021-10-08 13:29:40||1598.5||1598.5||1598.5||1598.5|0
1633699800000|2021-10-08 13:30:00|1599|1598|1599|1598|1599.5|1598.5|1598.5|1598|3430
1633699820000|2021-10-08 13:30:20|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|454
1633699840000|2021-10-08 13:30:40|1600|1599|1600|1598.5|1600|1599.5|1599.5|1598.5|899
1633699850000|2021-10-08 13:30:50|1599.5|1598|1598.5|1597.5|1599.5|1598.5|1598|1597.5|4485
1633699860000|2021-10-08 13:31:00||1598||1598||1598||1598|0
1633699880000|2021-10-08 13:31:20|1599|1598.5|1599|1598|1599|1598.5|1599|1598|172
1633699890000|2021-10-08 13:31:30|1599.5|1598.5|1600.5|1599.5|1601|1600|1599.5|1598.5|16941
1633699910000|2021-10-08 13:31:50|1600||1600.5||1600.5||1600||225
1633699920000|2021-10-08 13:32:00|1601|1600|1601|1600|1601.5|1601|1601|1599.5|4316
1633699930000|2021-10-08 13:32:10|1600.5|1599.5|1600.5|1600|1600.5|1600|1600.5|1599.5|148
1633699940000|2021-10-08 13:32:20|1601|1600.5|1601.5|1601|1602|1601|1601|1600|1672
1633699950000|2021-10-08 13:32:30|1601|1600.5|1601|1600|1601|1600.5|1601|1600|130
1633699960000|2021-10-08 13:32:40|||||||||180
1633699980000|2021-10-08 13:33:00|1600.5|1599.5|1600.5|1599.5|1600.5|1600|1600.5|1599.5|506
1633700000000|2021-10-08 13:33:20|||||||||96
1633700010000|2021-10-08 13:33:30|1601|1600|1601|1600|1601|1600.5|1601|1600|236
1633700020000|2021-10-08 13:33:40|1601.5|1600.5|1602.5|1602|1602.5|1602|1601.5|1600.5|1765
1633700030000|2021-10-08 13:33:50||1601.5||1601.5||1602||1601.5|80
1633700040000|2021-10-08 13:34:00|1602|1600.5|1600.5|1600|1602|1600.5|1600.5|1599.5|1231
1633700050000|2021-10-08 13:34:10|1601|1600.5|1601|1600|1601|1600.5|1601|1600|397
1633700080000|2021-10-08 13:34:40|1601.5|1600.5|1601.5|1601|1601.5|1601|1601.5|1600|695
1633700090000|2021-10-08 13:34:50|1601|1600.5|1601|1600|1601.5|1601|1601|1600|689
1633700100000|2021-10-08 13:35:00||1600.5||1600.5||1600.5||1600|236
1633700120000|2021-10-08 13:35:20|1601.5|1601|1603.5|1602.5|1603.5|1602.5|1601.5|1600.5|2388
1633700130000|2021-10-08 13:35:30|1603|1602|1605|1603.5|1605|1603.5|1603|1602|1397
1633700140000|2021-10-08 13:35:40|1604.5|1603|1603.5|1602.5|1604.5|1603|1603.5|1602|275
1633700150000|2021-10-08 13:35:50|1604|1603|1604|1602.5|1604|1603|1604|1602.5|327
1633700160000|2021-10-08 13:36:00|1603.5||1603.5||1603.5||1603.5||50
1633700180000|2021-10-08 13:36:20|1603|1602|1602.5|1602|1603.5|1602|1602.5|1601.5|1695
1633700190000|2021-10-08 13:36:30|||||||||370
1633700200000|2021-10-08 13:36:40|1603|1602.5|1602.5|1602|1603|1602.5|1602.5|1601.5|830
1633700210000|2021-10-08 13:36:50|1603|1602.5|1603.5|1602.5|1603.5|1602.5|1603|1602|520
1633700220000|2021-10-08 13:37:00|1603|1602|1603|1602.5|1603|1602.5|1603|1602|509
1633700230000|2021-10-08 13:37:10|1603.5|1603|1603.5|1603|1604|1603|1603.5|1603|1568
1633700240000|2021-10-08 13:37:20|1604||1603.5||1604||1603.5||600
1633700250000|2021-10-08 13:37:30|1603|1602.5|1603|1602.5|1603.5|1603|1603|1602.5|427
1633700260000|2021-10-08 13:37:40|1602.5|1602|1602|1600.5|1602.5|1602|1601.5|1600.5|1627
1633700270000|2021-10-08 13:37:50||1601||1601||1601||1601|0
1633700280000|2021-10-08 13:38:00|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|493
1633700290000|2021-10-08 13:38:10|||||||||133
1633700310000|2021-10-08 13:38:30|1603|1602|1603.5|1602.5|1603.5|1602.5|1603|1602|620
1633700320000|2021-10-08 13:38:40|1603|1602|1602.5|1601.5|1603|1602.5|1602|1601.5|731
1633700330000|2021-10-08 13:38:50|1602||1602.5||1602.5||1602||0
1633700380000|2021-10-08 13:39:40|1603|1602|1602.5|1602|1603|1602|1602.5|1602|181
1633700390000|2021-10-08 13:39:50|1603|1601.5|1603|1602|1603|1602|1603|1601.5|204
1633700400000|2021-10-08 13:40:00|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|146
1633700430000|2021-10-08 13:40:30|1603|1602|1604|1603|1604|1603.5|1603|1602|2256
1633700450000|2021-10-08 13:40:50|1604.5|1603.5|1604.5|1603.5|1604.5|1604|1604.5|1603.5|803
1633700480000|2021-10-08 13:41:20|1604|1604|1604.5|1603.5|1604.5|1604|1603.5|1603|1266
1633700500000|2021-10-08 13:41:40||1604||1603.5||1604||1603.5|0
1633700510000|2021-10-08 13:41:50|1604||1604||1604||1604||317
1633700530000|2021-10-08 13:42:10|1603.5|1603|1603.5|1603|1603.5|1603|1603.5|1602.5|678
1633700550000|2021-10-08 13:42:30|1603|1602.5|1603.5|1602.5|1603.5|1603|1603|1602.5|762
1633700570000|2021-10-08 13:42:50||1603||1603||1603||1603|0
1633700580000|2021-10-08 13:43:00|1603|1602.5|1602.5|1601.5|1603|1602.5|1602.5|1601.5|152
1633700590000|2021-10-08 13:43:10|1602||1602||1602||1602||0
1633700610000|2021-10-08 13:43:30|1601.5|1601|1602.5|1601.5|1602.5|1602|1601.5|1600.5|1669
1633700690000|2021-10-08 13:44:50|1602|1601|1601.5|1601|1602|1601|1601.5|1601|403
1633700710000|2021-10-08 13:45:10|1602|1601.5|1602|1601|1602|1601.5|1602|1601|1137
1633700720000|2021-10-08 13:45:20|||||||||293
1633700730000|2021-10-08 13:45:30|1602.5|1601.5|1602.5|1601.5|1602.5|1602|1602|1601.5|709
1633700740000|2021-10-08 13:45:40|1603|1602|1603|1602.5|1603|1602.5|1603|1602|450
1633700750000|2021-10-08 13:45:50|1602.5|1602|1603|1602|1603|1602|1602.5|1602|462
1633700770000|2021-10-08 13:46:10|1602.5|1601.5|1602.5|1601|1603|1601.5|1602|1601|961
1633700790000|2021-10-08 13:46:30|1602|1601.5|1602|1601|1602.5|1601.5|1601.5|1601|1173
1633700830000|2021-10-08 13:47:10|||||||||443
1633700840000|2021-10-08 13:47:20|1602.5|1601.5|1602.5|1601.5|1603|1602.5|1602.5|1601|2393
1633700870000|2021-10-08 13:47:50|||||||||1
1633700880000|2021-10-08 13:48:00|1603|1602|1603|1602|1603|1602.5|1603|1601.5|1364
1633700900000|2021-10-08 13:48:20||1601.5||1602||1602||1601.5|217
1633700910000|2021-10-08 13:48:30|1602.5|1601.5|1602.5|1602|1602.5|1602|1602.5|1601.5|314
1633700920000|2021-10-08 13:48:40|||||||||103
1633700930000|2021-10-08 13:48:50|1602|1601.5|1602.5|1601.5|1602.5|1601.5|1602|1601.5|568
1633700940000|2021-10-08 13:49:00|1602|1602|1602.5|1601.5|1602.5|1602|1602|1601.5|22
1633700970000|2021-10-08 13:49:30|1602|1601|1602|1601|1602|1601|1601.5|1601|1135
1633700980000|2021-10-08 13:49:40|1602.5|1601.5|1602.5|1601.5|1602.5|1602|1602.5|1601.5|1028
1633701000000|2021-10-08 13:50:00|1602||1602.5||1602.5||1602||0
1633701010000|2021-10-08 13:50:10|1602|1601|1601.5|1601|1602|1601|1601.5|1601|537
1633701020000|2021-10-08 13:50:20|1601|1600.5|1601|1600.5|1601.5|1600.5|1601|1600|1193
1633701030000|2021-10-08 13:50:30|1601.5||1601.5||1601.5||1601.5||438
1633701040000|2021-10-08 13:50:40|1601|1600|1600.5|1600|1601|1600.5|1600.5|1600|343
1633701050000|2021-10-08 13:50:50|||||||||779
1633701060000|2021-10-08 13:51:00|1601|1600.5|1601.5|1601|1601.5|1601|1601|1600.5|952
1633701070000|2021-10-08 13:51:10|1601|1600.5|1601.5|1600.5|1601.5|1600.5|1601|1600.5|275
1633701080000|2021-10-08 13:51:20||1601||1600.5||1601||1600.5|0
1633701100000|2021-10-08 13:51:40|||||||||316
1633701130000|2021-10-08 13:52:10|1601|1600|1601|1600|1601|1600.5|1600.5|1600|506
1633701140000|2021-10-08 13:52:20|1600.5|1599.5|1599.5|1599|1600.5|1599.5|1599.5|1599|805
1633701150000|2021-10-08 13:52:30||1598.5||1598.5||1598.5||1598.5|0
1633701180000|2021-10-08 13:53:00|1600|1599|1601|1600|1601|1600|1600|1598.5|3554
1633701190000|2021-10-08 13:53:10|1600.5|1599.5|1600|1599.5|1600.5|1600|1600|1599.5|565
1633701200000|2021-10-08 13:53:20|1599.5|1599|1599.5|1598.5|1599.5|1599|1599.5|1598.5|709
1633701230000|2021-10-08 13:53:50|1600|1599|1600|1599|1600|1599.5|1600|1599|490
1633701250000|2021-10-08 13:54:10|1599.5||1599.5||1599.5||1599.5||198
1633701260000|2021-10-08 13:54:20|1600||1600||1600||1600||236
1633701270000|2021-10-08 13:54:30|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|988
1633701280000|2021-10-08 13:54:40|||||||||123
1633701290000|2021-10-08 13:54:50|1601|1600|1600.5|1599.5|1601|1600|1600.5|1599.5|1256
1633701300000|2021-10-08 13:55:00|1600|1599|1600|1599|1600|1599|1599.5|1599|511
1633701330000|2021-10-08 13:55:30|||||||||173
1633701360000|2021-10-08 13:56:00|1599.5||1600||1600||1599.5||966
1633701380000|2021-10-08 13:56:20|1599.5||1599.5||1599.5||1599.5||0
1633701390000|2021-10-08 13:56:30|1600|1599.5|1600|1599|1600|1599.5|1600|1599|1028
1633701410000|2021-10-08 13:56:50|1599.5|1599.5|1600|1598.5|1600|1599.5|1599|1598.5|1739
1633701430000|2021-10-08 13:57:10|1600.5|1599|1601|1600|1601|1600.5|1600.5|1599|2137
1633701450000|2021-10-08 13:57:30|||||||||42
1633701460000|2021-10-08 13:57:40|1601.5|1600.5|1601|1600.5|1601.5|1601|1601|1600.5|1416
1633701470000|2021-10-08 13:57:50|||||||||100
1633701490000|2021-10-08 13:58:10|1601.5||1601.5||1601.5||1601.5||58
1633701500000|2021-10-08 13:58:20|||||||||335
1633701510000|2021-10-08 13:58:30|1602|1601|1603|1602|1603.5|1602|1601.5|1600.5|4714
1633701520000|2021-10-08 13:58:40|1603.5|1602.5|1605.5|1604|1605.5|1604.5|1603.5|1602.5|514
1633701530000|2021-10-08 13:58:50|1606|1604.5|1606.5|1605|1606.5|1605|1606|1604.5|235
1633701550000|2021-10-08 13:59:10|1607|1605.5|1607.5|1606.5|1607.5|1606.5|1606.5|1605.5|204
1633701570000|2021-10-08 13:59:30|1607|1606|1606.5|1605|1607|1606|1606.5|1605|1241
1633701590000|2021-10-08 13:59:50|1606|1605.5|1607.5|1606|1607.5|1606|1606|1605|736
1633701600000|2021-10-08 14:00:00||1606.5||1606.5||1606.5||1606.5|344
1633701640000|2021-10-08 14:00:40|1608|1607|1609.5|1608|1609.5|1608|1608|1607|4314
1633701650000|2021-10-08 14:00:50|1609|1608.5|1607.5|1606.5|1609.5|1608.5|1607|1606.5|1437
1633701660000|2021-10-08 14:01:00|||||||||2
1633701670000|2021-10-08 14:01:10|1608|1607|1610|1609|1611|1609.5|1608|1607|1494
1633701680000|2021-10-08 14:01:20|1609.5||1610||1610||1609.5||285
1633701700000|2021-10-08 14:01:40|1609.5||1610||1610||1609.5||653
1633701710000|2021-10-08 14:01:50|1610.5|1609.5|1611|1610|1611|1610|1610.5|1609|426
1633701720000|2021-10-08 14:02:00|1610.5|1609.5|1609.5|1609|1610.5|1609.5|1609.5|1608.5|1659
1633701730000|2021-10-08 14:02:10|1609|1608.5|1609|1607.5|1609|1608.5|1608.5|1607.5|981
1633701760000|2021-10-08 14:02:40|1609.5|1608|1609|1608|1609.5|1608|1609|1608|3
1633701770000|2021-10-08 14:02:50|||||||||100
1633701780000|2021-10-08 14:03:00|1608.5|1607.5|1608.5|1607.5|1608.5|1607.5|1608.5|1607.5|255
1633701810000|2021-10-08 14:03:30|||||||||700
1633701830000|2021-10-08 14:03:50|||||||||248
1633701840000|2021-10-08 14:04:00||1608||1608||1608||1608|0
1633701850000|2021-10-08 14:04:10|1609|1608.5|1608.5|1608|1609|1608.5|1608.5|1607.5|1622
1633701870000|2021-10-08 14:04:30|||||||||968
1633701880000|2021-10-08 14:04:40|1609|1608.5|1609|1608|1609|1608.5|1608.5|1608|217
1633701890000|2021-10-08 14:04:50|1609.5|1608.5|1610.5|1609|1611|1610|1609.5|1608.5|2992
1633701920000|2021-10-08 14:05:20||1609.5||1609.5||1609.5||1609.5|249
1633701950000|2021-10-08 14:05:50|1610||1610||1610||1610||0
1633701960000|2021-10-08 14:06:00|1609.5|1609|1608.5|1608|1610|1609|1608|1607|2147
1633701990000|2021-10-08 14:06:30|1609|1608.5|1609|1608|1609|1608.5|1609|1608|189
1633702020000|2021-10-08 14:07:00|||||||||72
1633702070000|2021-10-08 14:07:50|1609.5|1608.5|1609.5|1609|1610|1609|1609.5|1608.5|1511
1633702080000|2021-10-08 14:08:00|||||||||200
1633702090000|2021-10-08 14:08:10|1609|1608.5|1609|1608|1609.5|1608.5|1609|1608|1163
1633702100000|2021-10-08 14:08:20|||||||||351
1633702160000|2021-10-08 14:09:20|1609.5|1608.5|1610|1609|1610|1609.5|1609|1608|1555
1633702180000|2021-10-08 14:09:40|1609.5||1610||1610||1609.5||94
1633702190000|2021-10-08 14:09:50||1609.5||1609.5||1609.5||1609|574
1633702200000|2021-10-08 14:10:00|1609.5|1609|1609.5|1609|1610|1609.5|1609.5|1609|781
1633702210000|2021-10-08 14:10:10|1609|1608.5|1610|1609|1610|1609|1609|1608.5|275
1633702230000|2021-10-08 14:10:30|1609.5|1608.5|1608.5|1607.5|1610|1609|1608|1607.5|3080
1633702260000|2021-10-08 14:11:00|||||||||41
1633702280000|2021-10-08 14:11:20|1608|1607|1608|1607.5|1608|1607.5|1608|1607|2672
1633702290000|2021-10-08 14:11:30|1607.5|1607|1607.5|1607|1607.5|1607|1607|1606|800
1633702300000|2021-10-08 14:11:40|1607|1606.5|1607.5|1606.5|1607.5|1606.5|1607|1606.5|384
1633702310000|2021-10-08 14:11:50||1607||1606.5||1607||1606.5|70
1633702350000|2021-10-08 14:12:30|1608|1607|1608|1607|1608|1607.5|1608|1607|1125
1633702370000|2021-10-08 14:12:50|1608.5|1607.5|1610|1609|1610|1609|1608.5|1607.5|3959
1633702410000|2021-10-08 14:13:30||1609.5||1609||1609.5||1609|253
1633702430000|2021-10-08 14:13:50||1609.5||1609.5||1609.5||1609.5|494
1633702440000|2021-10-08 14:14:00|||||||||26
1633702450000|2021-10-08 14:14:10|1610.5|1610|1611.5|1610.5|1611.5|1610.5|1610|1610|879
1633702470000|2021-10-08 14:14:30|1612|1611|1612.5|1611|1612.5|1611|1612|1611|0
1633702480000|2021-10-08 14:14:40|1612||1612||1612||1612||0
1633702490000|2021-10-08 14:14:50||1611.5||1611.5||1611.5||1611.5|161
1633702500000|2021-10-08 14:15:00|1612.5|1612|1614|1613|1614.5|1613|1612.5|1612|97
1633702510000|2021-10-08 14:15:10|1614.5|1613.5|1614|1613|1614.5|1613.5|1613|1612.5|1541
1633702530000|2021-10-08 14:15:30|1613.5|1612.5|1613.5|1612.5|1614|1612.5|1613|1612.5|1114
1633702550000|2021-10-08 14:15:50|||||||||1
1633702570000|2021-10-08 14:16:10|1614|1613|1614.5|1613.5|1614.5|1614|1614|1613|1097
1633702590000|2021-10-08 14:16:30|1614|1613|1614|1613|1614|1613|1613.5|1613|1173
1633702610000|2021-10-08 14:16:50|||||||||59
1633702620000|2021-10-08 14:17:00|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|182
1633702630000|2021-10-08 14:17:10|1615|1614|1615|1614|1615|1614|1615|1614|504
1633702640000|2021-10-08 14:17:20|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|1614|1613.5|875
1633702650000|2021-10-08 14:17:30|1615|1614|1615|1614|1615|1614|1615|1614|490
1633702660000|2021-10-08 14:17:40|1615.5|1614.5|1615.5|1614|1615.5|1615|1615.5|1614|384
1633702690000|2021-10-08 14:18:10|1615||1615||1615||1615||0
1633702710000|2021-10-08 14:18:30|1615.5|1614.5|1615.5|1614.5|1615.5|1614.5|1615.5|1614|143
1633702730000|2021-10-08 14:18:50|1615||1615.5||1615.5||1615||0
1633702740000|2021-10-08 14:19:00|1615||1615.5||1615.5||1615||31
1633702760000|2021-10-08 14:19:20|1616|1615|1617|1615.5|1617.5|1615.5|1615.5|1615|4083
1633702780000|2021-10-08 14:19:40|1617.5|1616|1617.5|1616|1617.5|1616.5|1617.5|1616|100
1633702790000|2021-10-08 14:19:50|1617|1616.5|1617.5|1616.5|1617.5|1616.5|1617|1616.5|0
1633702800000|2021-10-08 14:20:00|1617|1616|1617.5|1616.5|1617.5|1616.5|1616.5|1615.5|2544
1633702810000|2021-10-08 14:20:10|||||||||43
1633702820000|2021-10-08 14:20:20|1618|1617|1618.5|1617.5|1618.5|1618|1618|1616.5|2097
1633702830000|2021-10-08 14:20:30|1619|1618|1619.5|1618.5|1619.5|1618.5|1619|1618|380
1633702840000|2021-10-08 14:20:40|1620|1619|1620|1619|1620|1619|1620|1619|0
1633702860000|2021-10-08 14:21:00|1619.5|1618.5|1619|1617.5|1620|1619|1618.5|1617.5|1779
1633702880000|2021-10-08 14:21:20|1618.5|1618|1619|1617.5|1619|1618|1618.5|1617.5|504
1633702910000|2021-10-08 14:21:50|1618.5|1618|1619|1618|1619|1618|1618.5|1618|130
1633702930000|2021-10-08 14:22:10|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|466
1633702940000|2021-10-08 14:22:20|1618|1617|1619|1618|1619|1618|1617|1616.5|3800
1633702960000|2021-10-08 14:22:40|1619.5|1618.5|1619|1618|1619.5|1618.5|1618.5|1618|1885
1633703040000|2021-10-08 14:24:00|1618.5|1617.5|1618.5|1618|1618.5|1618|1618|1617.5|1592
1633703050000|2021-10-08 14:24:10|1619||1619||1619||1619||250
1633703070000|2021-10-08 14:24:30|||||||||59
1633703080000|2021-10-08 14:24:40|1619.5|1618.5|1619|1618|1619.5|1618.5|1619|1618|1465
1633703100000|2021-10-08 14:25:00|1618.5||1619||1619||1618.5||616
1633703160000|2021-10-08 14:26:00|||||||||73
1633703180000|2021-10-08 14:26:20||1618.5||1618.5||1618.5||1618.5|194
1633703230000|2021-10-08 14:27:10|1619.5||1619.5||1619.5||1619.5||4368
1633703260000|2021-10-08 14:27:40|1620|1619|1621|1620.5|1621|1620.5|1620|1619|1909
1633703280000|2021-10-08 14:28:00|||||||||355
1633703300000|2021-10-08 14:28:20|1621.5|1621|1621.5|1621|1621.5|1621|1621.5|1621|98
1633703320000|2021-10-08 14:28:40|1622|1621.5|1622|1621|1622|1621.5|1621.5|1621|1269
1633703330000|2021-10-08 14:28:50|1622.5|1621.5|1624.5|1623.5|1624.5|1623.5|1622.5|1621.5|491
1633703340000|2021-10-08 14:29:00|||||||||79
1633703350000|2021-10-08 14:29:10|||||||||31
1633703360000|2021-10-08 14:29:20|1625|1624|1625|1624|1625|1624|1625|1623.5|459
1633703370000|2021-10-08 14:29:30|1624.5|1623.5|1624.5|1623.5|1624.5|1623.5|1624.5|1623.5|463
1633703380000|2021-10-08 14:29:40|1624|1623|1624.5|1624|1624.5|1624|1624|1623|2591
1633703390000|2021-10-08 14:29:50|1624|1623.5|1624|1623|1624.5|1624|1624|1623|853
1633703400000|2021-10-08 14:30:00|1624.5|1623.5|1625.5|1624.5|1625.5|1625|1624.5|1623.5|1535
1633703420000|2021-10-08 14:30:20|1626|1625|1626|1625|1626|1625|1626|1625|893
1633703440000|2021-10-08 14:30:40|1626.5|1625.5|1626.5|1625.5|1626.5|1625.5|1626|1625|374
1633703450000|2021-10-08 14:30:50|||||||||25
1633703480000|2021-10-08 14:31:20|1627|1626|1627|1626.5|1627|1626.5|1627|1625.5|1373
1633703490000|2021-10-08 14:31:30|1627.5|1627.5|1629.5|1628.5|1629.5|1629|1627.5|1627.5|3579
1633703500000|2021-10-08 14:31:40|1629|1628|1629|1628|1629|1628|1629|1628|0
1633703520000|2021-10-08 14:32:00||1628.5||1628||1628.5||1628|74
1633703530000|2021-10-08 14:32:10|||||||||65
1633703540000|2021-10-08 14:32:20|1628.5|1628.5|1629.5|1629|1629.5|1629|1628.5|1627.5|3521
1633703550000|2021-10-08 14:32:30|1630|1629.5|1631|1630|1631.5|1630|1630|1629.5|1107
1633703560000|2021-10-08 14:32:40|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|1631.5|1630|213
1633703570000|2021-10-08 14:32:50|1632|1631|1632|1631|1632|1631|1631.5|1631|231
1633703590000|2021-10-08 14:33:10|1631.5||1632||1632||1631.5||289
1633703600000|2021-10-08 14:33:20|1631.5||1632||1632||1631.5||0
1633703610000|2021-10-08 14:33:30|1631.5|1630.5|1632.5|1631|1632.5|1631.5|1631|1630.5|2154
1633703620000|2021-10-08 14:33:40|||||||||291
1633703640000|2021-10-08 14:34:00||1631.5||1631||1631.5||1631|367
1633703660000|2021-10-08 14:34:20|1632|1631.5|1632.5|1631.5|1632.5|1631.5|1631.5|1631|2522
1633703680000|2021-10-08 14:34:40|1632|1631|1632|1630.5|1632.5|1631.5|1631.5|1630.5|746
1633703700000|2021-10-08 14:35:00|||||||||50
1633703720000|2021-10-08 14:35:20|1631.5|1631|1631.5|1630.5|1631.5|1631|1630.5|1630|2840
1633703790000|2021-10-08 14:36:30|1632|1631|1634.5|1633|1635|1633.5|1632|1631|5007
1633703800000|2021-10-08 14:36:40|1634|1632.5|1633.5|1632.5|1634|1632.5|1633.5|1632.5|381
1633703810000|2021-10-08 14:36:50|1633|1632|1633|1632|1633.5|1632.5|1632.5|1632|935
1633703860000|2021-10-08 14:37:40|1633.5|1632.5|1635|1634|1635|1634.5|1633|1632|2478
1633703870000|2021-10-08 14:37:50|1635.5|1634.5|1636|1634.5|1636.5|1635|1635.5|1634|284
1633703890000|2021-10-08 14:38:10|1636.5|1635|1636.5|1636|1636.5|1636|1636.5|1635|751
1633703900000|2021-10-08 14:38:20|1637|1635.5|1636.5|1635.5|1637|1636|1636.5|1635.5|227
1633703910000|2021-10-08 14:38:30|1637|1636|1637|1636|1637|1636.5|1637|1635.5|202
1633703920000|2021-10-08 14:38:40|1637.5|1636.5|1638|1637|1638|1637|1637|1636.5|1559
1633703930000|2021-10-08 14:38:50|||||||||236
1633703940000|2021-10-08 14:39:00|1637.5|1636.5|1638|1637|1638|1637|1637|1636.5|14818
1633703950000|2021-10-08 14:39:10|||||||||705
1633703960000|2021-10-08 14:39:20||1637.5||1637.5||1637.5||1637.5|332
1633703970000|2021-10-08 14:39:30|1638.5||1638.5||1638.5||1638.5||862
1633703980000|2021-10-08 14:39:40|1638||1638||1638||1638||300
1633703990000|2021-10-08 14:39:50|||||||||687
1633704000000|2021-10-08 14:40:00|1637.5|1637|1636|1635|1637.5|1637|1635.5|1635|5654
1633704010000|2021-10-08 14:40:10|1635.5|1634.5|1633.5|1632|1635.5|1634.5|1633.5|1631.5|972
1633704020000|2021-10-08 14:40:20||1631.5||1631.5||1631.5||1631.5|0
1633704030000|2021-10-08 14:40:30||1631||1631.5||1631.5||1631|600
1633704040000|2021-10-08 14:40:40|1633|1631|1630.5|1629|1633|1631|1630.5|1628.5|548
1633704060000|2021-10-08 14:41:00|1630|1628.5|1630|1628.5|1630|1628.5|1628.5|1628|1182
1633704080000|2021-10-08 14:41:20|1629.5|1628|1629.5|1628|1629.5|1628|1629.5|1627.5|0
1633704110000|2021-10-08 14:41:50|1629|1628.5|1630|1628.5|1630|1629|1629|1628|1140
1633704120000|2021-10-08 14:42:00|1629.5|1629|1631.5|1630|1631.5|1630|1629.5|1628.5|2078
1633704140000|2021-10-08 14:42:20|1632.5|1630.5|1631.5|1630|1632.5|1631|1631.5|1630|243
1633704160000|2021-10-08 14:42:40|1631|1630.5|1633.5|1631.5|1633.5|1631.5|1631|1630|1096
1633704170000|2021-10-08 14:42:50|1633|1631|1633|1631.5|1633|1631.5|1632.5|1631|0
1633704190000|2021-10-08 14:43:10|||||||||248
1633704210000|2021-10-08 14:43:30|1632.5|1631|1632.5|1631|1632.5|1631|1631.5|1631|990
1633704230000|2021-10-08 14:43:50|||||||||397
1633704250000|2021-10-08 14:44:10|||||||||288
1633704260000|2021-10-08 14:44:20|1632|1631.5|1629.5|1628.5|1632.5|1631.5|1629.5|1628|3223
1633704280000|2021-10-08 14:44:40||1628||1628||1628||1628|0
1633704290000|2021-10-08 14:44:50|1629|1627.5|1630.5|1629|1631|1630|1627.5|1626.5|2562
1633704300000|2021-10-08 14:45:00|1631|1629.5|1631|1629.5|1631.5|1630|1630.5|1629|0
1633704330000|2021-10-08 14:45:30|1630.5||1630.5||1630.5||1630.5||0
1633704340000|2021-10-08 14:45:40|1631|1630|1631|1630|1631|1630|1631|1630|0
1633704350000|2021-10-08 14:45:50|1630.5|1629.5|1631|1630|1631|1630|1630|1629.5|638
1633704360000|2021-10-08 14:46:00|1630.5|1629.5|1630.5|1629.5|1631|1629.5|1628.5|1628|2141
1633704370000|2021-10-08 14:46:10|1631|1630|1630.5|1629.5|1631|1630|1630.5|1629.5|728
1633704390000|2021-10-08 14:46:30||1629||1629||1629.5||1629|0
1633704400000|2021-10-08 14:46:40||1629.5||1629.5||1629.5||1629.5|0
1633704420000|2021-10-08 14:47:00||1630||1629||1630||1629|114
1633704440000|2021-10-08 14:47:20|1631|1629.5|1632.5|1631.5|1633|1631.5|1631|1629.5|1633
1633704450000|2021-10-08 14:47:30|1632|1631|1632|1631|1632|1631.5|1631.5|1631|440
1633704460000|2021-10-08 14:47:40|1631.5|1630.5|1631|1630|1631.5|1630.5|1631|1629.5|329
1633704490000|2021-10-08 14:48:10|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|1631.5|1630|346
1633704500000|2021-10-08 14:48:20|||||||||662
1633704520000|2021-10-08 14:48:40|1631|1630|1631|1630.5|1631|1630.5|1631|1630|277
1633704530000|2021-10-08 14:48:50|||||||||59
1633704540000|2021-10-08 14:49:00|1630.5|1630|1631.5|1630.5|1631.5|1630.5|1630|1629|1896
1633704550000|2021-10-08 14:49:10|||||||||150
1633704560000|2021-10-08 14:49:20|1632|1631|1632|1631|1632|1631|1632|1631|337
1633704590000|2021-10-08 14:49:50|1631.5|1630.5|1632|1630.5|1632|1631|1631.5|1630.5|144
1633704600000|2021-10-08 14:50:00|1632.5|1631|1632.5|1631.5|1632.5|1632|1632.5|1631|656
1633704610000|2021-10-08 14:50:10|1632|1631|1632.5|1631.5|1632.5|1631.5|1632|1631|225
1633704620000|2021-10-08 14:50:20|||||||||14
1633704630000|2021-10-08 14:50:30|||||||||2450
1633704640000|2021-10-08 14:50:40|1633|1632|1634|1632.5|1634|1633|1633|1631.5|1346
1633704650000|2021-10-08 14:50:50|1633.5|1633|1634|1633|1634|1633|1633.5|1633|230
1633704660000|2021-10-08 14:51:00|||||||||275
1633704670000|2021-10-08 14:51:10||1633.5||1633||1633.5||1633|101
1633704680000|2021-10-08 14:51:20|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634.5|1633|1618
1633704740000|2021-10-08 14:52:20||1634||1633.5||1634||1633.5|133
1633704750000|2021-10-08 14:52:30|||||||||229
1633704780000|2021-10-08 14:53:00|1635|1634|1634.5|1634|1635|1634|1634.5|1633.5|710
1633704790000|2021-10-08 14:53:10|1635|1633.5|1634.5|1633.5|1635|1633.5|1634.5|1633.5|516
1633704800000|2021-10-08 14:53:20|1634|1633|1634.5|1633.5|1635|1634|1634|1633|1333
1633704830000|2021-10-08 14:53:50|||||||||2330
1633704840000|2021-10-08 14:54:00|1635|1634|1635.5|1635|1635.5|1635|1635|1633.5|1518
1633704850000|2021-10-08 14:54:10|1636||1636||1636||1636||563
1633704860000|2021-10-08 14:54:20|1636.5|1635.5|1636.5|1635.5|1637|1636|1636.5|1635|579
1633704870000|2021-10-08 14:54:30|1636|1635|1635.5|1634.5|1636|1635|1635|1634.5|895
1633704880000|2021-10-08 14:54:40|||||||||153
1633704900000|2021-10-08 14:55:00|1636|1635|1636|1635|1636|1635|1636|1635|481
1633704910000|2021-10-08 14:55:10|||||||||257
1633704920000|2021-10-08 14:55:20|1635.5|1635.5|1636|1635|1636|1635.5|1635.5|1635|1270
1633705040000|2021-10-08 14:57:20|1635.5||1635.5||1635.5||1635.5||0
1633705050000|2021-10-08 14:57:30|1635|1634.5|1635.5|1635|1636|1635|1635|1634|1564
1633705060000|2021-10-08 14:57:40|1635|1634.5|1633.5|1632.5|1635|1634.5|1633.5|1632.5|989
1633705070000|2021-10-08 14:57:50|1634|1633|1634|1633|1634|1633.5|1634|1633|160
1633705080000|2021-10-08 14:58:00|1634.5|1633.5|1635.5|1634.5|1635.5|1635|1634.5|1633.5|1836
1633705090000|2021-10-08 14:58:10|1636|1635|1635.5|1634.5|1636|1635|1635.5|1634.5|683
1633705100000|2021-10-08 14:58:20|||||||||80
1633705110000|2021-10-08 14:58:30||1635||1634.5||1635||1634.5|34
1633705140000|2021-10-08 14:59:00|1635||1635||1635||1635||1042
1633705150000|2021-10-08 14:59:10|||||||||244
1633705160000|2021-10-08 14:59:20|1634.5|1634|1634.5|1634|1635|1634|1634.5|1634|548
1633705170000|2021-10-08 14:59:30|||||||||62
1633705180000|2021-10-08 14:59:40|1634|1633.5|1633.5|1633|1634|1633.5|1633.5|1633|738
1633705190000|2021-10-08 14:59:50|1633|1632.5|1633|1632|1633.5|1633|1633|1632|481
1633705200000|2021-10-08 15:00:00|1632.5||1633||1633||1632.5||365
1633705210000|2021-10-08 15:00:10|1632.5|1631.5|1631.5|1630.5|1632.5|1631.5|1631.5|1630.5|363
1633705240000|2021-10-08 15:00:40|1632|1631|1633.5|1632|1633.5|1632.5|1632|1631|3478
1633705250000|2021-10-08 15:00:50||1632.5||1632.5||1632.5||1632.5|0
1633705280000|2021-10-08 15:01:20|1633|1633|1633.5|1633|1633.5|1633|1633|1632.5|110
1633705290000|2021-10-08 15:01:30|1633|1632.5|1633.5|1632.5|1633.5|1632.5|1633|1632.5|290
1633705320000|2021-10-08 15:02:00|||||||||154
1633705340000|2021-10-08 15:02:20|1633|1632|1633.5|1632.5|1633.5|1632.5|1632.5|1632|1828
1633705370000|2021-10-08 15:02:50|1633|1632|1633|1632|1633|1632|1633|1632|358
1633705390000|2021-10-08 15:03:10|1633.5|1632.5|1633.5|1632.5|1633.5|1633|1633|1632|1181
1633705400000|2021-10-08 15:03:20|1634|1633|1634|1633|1634.5|1633.5|1634|1633|2610
1633705450000|2021-10-08 15:04:10|1634.5|1633.5|1634.5|1633.5|1634.5|1634|1634.5|1633.5|239
1633705490000|2021-10-08 15:04:50|1635|1634|1635|1634|1635|1634.5|1634.5|1633.5|2791
1633705500000|2021-10-08 15:05:00|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634|1633.5|343
1633705530000|2021-10-08 15:05:30|||||||||62
1633705550000|2021-10-08 15:05:50|1634|1633|1633.5|1632.5|1634.5|1633|1633.5|1632.5|1806
1633705580000|2021-10-08 15:06:20||1633||1632.5||1633||1632.5|65
1633705600000|2021-10-08 15:06:40|1633|1633|1632.5|1631.5|1633.5|1633|1632.5|1631.5|1183
1633705610000|2021-10-08 15:06:50|||||||||55
1633705620000|2021-10-08 15:07:00|1633|1632|1633|1632|1633.5|1633|1632.5|1632|2530
1633705670000|2021-10-08 15:07:50|||||||||100
1633705700000|2021-10-08 15:08:20||1632.5||1632.5||1632.5||1632.5|225
1633705710000|2021-10-08 15:08:30|1632.5|1632|1633|1632|1633|1632|1632.5|1632|483
1633705720000|2021-10-08 15:08:40||1632.5||1632.5||1632.5||1632.5|0
1633705730000|2021-10-08 15:08:50||1632||1632||1632||1632|18
1633705760000|2021-10-08 15:09:20|1632.5||1633||1633||1632.5||0
1633705790000|2021-10-08 15:09:50|1633.5|1632.5|1634|1633|1634|1633|1633.5|1632|2587
1633705800000|2021-10-08 15:10:00|||||||||272
1633705850000|2021-10-08 15:10:50|1634.5|1633.5|1634.5|1633.5|1634.5|1634|1634.5|1633.5|1142
1633705870000|2021-10-08 15:11:10|||||||||200
1633705880000|2021-10-08 15:11:20|||||||||114
1633705910000|2021-10-08 15:11:50||1634||1634||1634||1633.5|297
1633705930000|2021-10-08 15:12:10|1635|1634.5|1635|1634|1635|1634.5|1634.5|1634|1734
1633705940000|2021-10-08 15:12:20|||||||||45
1633705960000|2021-10-08 15:12:40|||||||||1000
1633705970000|2021-10-08 15:12:50|||||||||219
1633705980000|2021-10-08 15:13:00||1634.5||1634||1634.5||1634|0
1633705990000|2021-10-08 15:13:10||1634.5||1634.5||1634.5||1634.5|0
1633706000000|2021-10-08 15:13:20|1634.5|1634|1634.5|1634|1634.5|1634|1634.5|1634|1384
1633706010000|2021-10-08 15:13:30|1635|1634.5|1635|1634.5|1635|1634.5|1634.5|1634|112
1633706020000|2021-10-08 15:13:40|1634.5|1634|1634.5|1634|1634.5|1634.5|1634.5|1634|362
1633706030000|2021-10-08 15:13:50|||||||||70
1633706040000|2021-10-08 15:14:00|1635||1635||1635||1635||298
1633706080000|2021-10-08 15:14:40|1634.5|1633.5|1633.5|1633|1634.5|1633.5|1633.5|1633|3070
1633706090000|2021-10-08 15:14:50||1632.5||1632.5||1632.5||1632.5|89
1633706100000|2021-10-08 15:15:00|||||||||28
1633706180000|2021-10-08 15:16:20|1633.5||1634||1634||1633.5||0
1633706230000|2021-10-08 15:17:10|1633.5||1633.5||1633.5||1633.5||0
1633706240000|2021-10-08 15:17:20||1632||1632||1632||1632|0
1633706250000|2021-10-08 15:17:30||1632.5||1632.5||1632.5||1632.5|0
1633706270000|2021-10-08 15:17:50|1634|1633|1634|1633|1634.5|1633|1634|1633|253
1633706380000|2021-10-08 15:19:40|||||||||102
1633706390000|2021-10-08 15:19:50||1632.5||1632.5||1632.5||1632.5|0
1633706430000|2021-10-08 15:20:30||1633||1633||1633||1633|7
1633706440000|2021-10-08 15:20:40|1633.5|1632.5|1634|1632.5|1634|1632.5|1633.5|1632.5|49
1633706470000|2021-10-08 15:21:10|1633.5|1632|1633.5|1632|1633.5|1632|1633.5|1632|161
1633706480000|2021-10-08 15:21:20|1633||1633||1633||1633||0
1633706520000|2021-10-08 15:22:00|||||||||95
1633706530000|2021-10-08 15:22:10|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|138
1633706550000|2021-10-08 15:22:30||1632||1632||1632||1632|0
1633706590000|2021-10-08 15:23:10|1633||1633||1633||1633||34
1633706600000|2021-10-08 15:23:20|1632.5|1631.5|1632.5|1631|1632.5|1631.5|1632.5|1631|31
1633706630000|2021-10-08 15:23:50|1632||1632||1632||1632||0
1633706650000|2021-10-08 15:24:10||1630.5||1630.5||1630.5||1630.5|201
1633706660000|2021-10-08 15:24:20||1631||1631||1631||1631|0
1633706670000|2021-10-08 15:24:30||1630.5||1631||1631||1630.5|0
1633706700000|2021-10-08 15:25:00|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|0
1633706710000|2021-10-08 15:25:10|1631|1630|1631|1629.5|1631|1630|1631|1629.5|182
1633706730000|2021-10-08 15:25:30|1630.5||1630.5||1630.5||1630.5||31
1633706740000|2021-10-08 15:25:40|||||||||155
1633706750000|2021-10-08 15:25:50|1631|1630|1631|1630|1631|1630|1631|1630|72
1633706760000|2021-10-08 15:26:00|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|71
1633706780000|2021-10-08 15:26:20|||||||||178
1633706900000|2021-10-08 15:28:20|||||||||65
1633706920000|2021-10-08 15:28:40|||||||||162
1633706940000|2021-10-08 15:29:00|1632|1631|1632|1631|1632|1631|1632|1631|153
1633706980000|2021-10-08 15:29:40|1632.5|1631.5|1632.5|1631.5|1632.5|1631.5|1632.5|1631.5|0
1633706990000|2021-10-08 15:29:50|||||||||23
1633935610000|2021-10-11 07:00:10|1625|1616|1621.5|1618|1625|1618|1621|1615.5|602
1633935620000|2021-10-11 07:00:20|1621|1616|1616|1610.5|1621.5|1616|1616|1610|353
1633935640000|2021-10-11 07:00:40|1617|1616.5|1629|1621.5|1630|1624.5|1616|1610|6629
1633935650000|2021-10-11 07:00:50|1628.5|1622|1627.5|1622.5|1629|1625|1627.5|1620|1190
1633935660000|2021-10-11 07:01:00|1629.5|1623|1631.5|1626.5|1635.5|1630|1629.5|1622.5|6040
1633935670000|2021-10-11 07:01:10|1630|1630|1632.5|1625.5|1633|1630.5|1628.5|1620.5|7094
1633935680000|2021-10-11 07:01:20|1633|1630|1636|1630.5|1639|1630.5|1633|1630|1636
1633935700000|2021-10-11 07:01:40|1639|1631|1640|1634.5|1640.5|1635|1636|1630.5|313
1633935710000|2021-10-11 07:01:50|||||||||8
1633935720000|2021-10-11 07:02:00|||||||||2
1633935750000|2021-10-11 07:02:30|1636.5|1635|1637|1631.5|1640|1635|1634.5|1630|1180
1633935760000|2021-10-11 07:02:40|1636.5|1631|1636.5|1630.5|1636.5|1631|1636.5|1630.5|0
1633935770000|2021-10-11 07:02:50|1636||1635||1636||1635||240
1633935780000|2021-10-11 07:03:00|1634.5|1631|1634.5|1631|1634.5|1631|1634.5|1631|434
1633935790000|2021-10-11 07:03:10||1630.5||1631||1631||1630.5|38
1633935800000|2021-10-11 07:03:20|||||||||88
1633935810000|2021-10-11 07:03:30|1635|1631.5|1634|1630|1635|1632|1633.5|1628|611
1633935820000|2021-10-11 07:03:40|1633.5|1630.5|1632|1627.5|1633.5|1630.5|1631.5|1625|406
1633935830000|2021-10-11 07:03:50||1628||1628.5||1628.5||1628|0
1633935840000|2021-10-11 07:04:00||1629||1627.5||1629||1627|297
1633935850000|2021-10-11 07:04:10||1628||1628.5||1629||1628|0
1633935860000|2021-10-11 07:04:20||1628||1629||1629||1628|0
1633935870000|2021-10-11 07:04:30|1631.5|1629.5|1632|1628|1632|1630|1631.5|1628|695
1633935880000|2021-10-11 07:04:40||1628.5||1628.5||1628.5||1628.5|31
1633935890000|2021-10-11 07:04:50|1631.5|1628|1630|1625|1632|1628.5|1630|1625|1997
1633935910000|2021-10-11 07:05:10||1625.5||1626||1626||1625.5|395
1633935920000|2021-10-11 07:05:20|1630.5|1626.5|1633.5|1631|1633.5|1631|1630.5|1626.5|698
1633935980000|2021-10-11 07:06:20|1632.5|1630.5|1635|1631.5|1635|1631.5|1632.5|1630|1429
1633936000000|2021-10-11 07:06:40||1632||1632.5||1632.5||1632|445
1633936010000|2021-10-11 07:06:50|1634.5|1632|1636.5|1632|1637|1632|1634.5|1631.5|659
1633936020000|2021-10-11 07:07:00|1634.5|1632.5|1635.5|1630.5|1636|1633|1632|1630|1756
1633936030000|2021-10-11 07:07:10|1637|1631|1636.5|1632|1637|1632|1636.5|1631|14
1633936050000|2021-10-11 07:07:30||1632.5||1633||1633||1632.5|503
1633936070000|2021-10-11 07:07:50|||||||||532
1633936080000|2021-10-11 07:08:00|1636|1633.5|1634.5|1632.5|1636|1634|1634|1632.5|433
1633936090000|2021-10-11 07:08:10|1634|1632|1635.5|1632|1635.5|1632|1632.5|1631|4517
1633936100000|2021-10-11 07:08:20|1635||1636.5||1636.5||1635||590
1633936110000|2021-10-11 07:08:30|1636|1632.5|1636|1633|1636.5|1634|1634|1632.5|668
1633936120000|2021-10-11 07:08:40|||||||||29
1633936140000|2021-10-11 07:09:00|||||||||981
1633936150000|2021-10-11 07:09:10||1633.5||1633.5||1633.5||1633.5|0
1633936160000|2021-10-11 07:09:20|1635.5|1634|1634.5|1632.5|1635.5|1634|1634.5|1632.5|1084
1633936190000|2021-10-11 07:09:50|1634|1632|1634|1631|1634.5|1632|1632.5|1630|2752
1633936200000|2021-10-11 07:10:00|1635||1634.5||1635||1634.5||91
1633936220000|2021-10-11 07:10:20|1634||1633.5||1634||1633.5||979
1633936250000|2021-10-11 07:10:50|1632.5|1630|1632.5|1630|1632.5|1630|1630|1628|3586
1633936260000|2021-10-11 07:11:00|1633.5|1631|1633|1631|1633.5|1631.5|1633|1631|161
1633936270000|2021-10-11 07:11:10|1633.5|1632|1633.5|1631.5|1633.5|1632|1633.5|1631|779
1633936290000|2021-10-11 07:11:30|||||||||237
1633936320000|2021-10-11 07:12:00|1633|1632|1635.5|1633|1635.5|1633|1633|1632|1354
1633936330000|2021-10-11 07:12:10|1635|1633.5|1636|1634.5|1636|1634.5|1634.5|1633.5|2034
1633936340000|2021-10-11 07:12:20|1635.5|1633|1635|1632.5|1635.5|1633|1633.5|1631.5|1427
1633936350000|2021-10-11 07:12:30||1632||1632||1632||1631.5|0
1633936360000|2021-10-11 07:12:40|||||||||11
1633936370000|2021-10-11 07:12:50||1631.5||1631.5||1631.5||1631.5|23
1633936380000|2021-10-11 07:13:00|1634|1631|1633.5|1631.5|1634|1633|1632.5|1631|1096
1633936390000|2021-10-11 07:13:10|||||||||23
1633936400000|2021-10-11 07:13:20|||||||||100
1633936410000|2021-10-11 07:13:30|1633||1633||1633||1633||0
1633936420000|2021-10-11 07:13:40|1632.5|1630.5|1632.5|1630.5|1632.5|1630.5|1631.5|1630.5|1080
1633936430000|2021-10-11 07:13:50|1633.5|1631.5|1633.5|1631.5|1633.5|1631.5|1633.5|1631.5|545
1633936440000|2021-10-11 07:14:00|1633|1631|1633|1630.5|1633|1631|1633|1630.5|0
1633936460000|2021-10-11 07:14:20|||||||||11
1633936480000|2021-10-11 07:14:40||1631||1631||1631||1631|826
1633936500000|2021-10-11 07:15:00|||||||||314
1633936510000|2021-10-11 07:15:10||1631.5||1632||1632||1631.5|861
1633936520000|2021-10-11 07:15:20|1633.5|1632.5|1634|1632.5|1634|1632.5|1633.5|1632.5|281
1633936530000|2021-10-11 07:15:30|||||||||34
1633936540000|2021-10-11 07:15:40|1635||1634.5||1635||1634.5||42
1633936560000|2021-10-11 07:16:00|||||||||145
1633936570000|2021-10-11 07:16:10||1633||1633||1633||1633|898
1633936580000|2021-10-11 07:16:20|1635||1635||1635.5||1635||113
1633936620000|2021-10-11 07:17:00|1635.5|1633.5|1636|1634|1636|1634.5|1635|1633.5|724
1633936650000|2021-10-11 07:17:30||1634.5||1634.5||1634.5||1634.5|12
1633936670000|2021-10-11 07:17:50|||||||||112
1633936680000|2021-10-11 07:18:00|1635.5|1634|1636|1634.5|1636|1635|1634.5|1632|1069
1633936690000|2021-10-11 07:18:10|1636.5||1636.5||1637||1636||987
1633936710000|2021-10-11 07:18:30|1636|1633.5|1635.5|1633.5|1636|1633.5|1634.5|1632|1809
1633936720000|2021-10-11 07:18:40|1636|1634|1640.5|1637.5|1640.5|1640|1636|1634|9728
1633936730000|2021-10-11 07:18:50|1641|1638|1644|1641|1644|1641|1640.5|1637.5|1922
1633936740000|2021-10-11 07:19:00|1644.5|1641.5|1642|1639.5|1644.5|1642|1639.5|1638.5|2961
1633936760000|2021-10-11 07:19:20|1641|1639|1639.5|1637|1641|1639.5|1639.5|1636.5|1714
1633936790000|2021-10-11 07:19:50|1639|1636.5|1639|1636.5|1639|1636.5|1639|1636.5|1128
1633936800000|2021-10-11 07:20:00|||||||||52
1633936810000|2021-10-11 07:20:10|1639.5|1637|1639.5|1636.5|1639.5|1637|1639|1636.5|1052
1633936820000|2021-10-11 07:20:20||1637||1637.5||1637.5||1637|0
1633936830000|2021-10-11 07:20:30|1639|1637|1638|1636.5|1639|1637|1637.5|1635.5|1329
1633936840000|2021-10-11 07:20:40|||||||||114
1633936860000|2021-10-11 07:21:00|||||||||423
1633936880000|2021-10-11 07:21:20|1637.5|1635.5|1638|1635.5|1638|1636|1637.5|1635.5|1276
1633936890000|2021-10-11 07:21:30|||||||||16
1633936920000|2021-10-11 07:22:00|||||||||340
1633936940000|2021-10-11 07:22:20||1636||1636||1636||1636|1142
1633936980000|2021-10-11 07:23:00|||||||||65
1633936990000|2021-10-11 07:23:10|||||||||154
1633937040000|2021-10-11 07:24:00|1637.5|1635.5|1637|1634.5|1637.5|1635.5|1637|1634|1397
1633937050000|2021-10-11 07:24:10|||||||||150
1633937170000|2021-10-11 07:26:10|1636.5|1634|1633|1630.5|1636.5|1634.5|1632.5|1630|1579
1633937190000|2021-10-11 07:26:30|1632.5|1630|1632|1630|1632.5|1630|1632|1630|1232
1633937200000|2021-10-11 07:26:40||1629.5||1629.5||1629.5||1629|0
1633937360000|2021-10-11 07:29:20|1630.5|1628.5|1628|1627|1631|1628.5|1628|1627|1406
1633937370000|2021-10-11 07:29:30|1628.5|1626.5|1628|1626|1628.5|1626.5|1627.5|1625.5|8
1633937390000|2021-10-11 07:29:50|1627.5||1627.5||1627.5||1627.5||2038
1633937400000|2021-10-11 07:30:00|1627|1625.5|1627|1625|1627|1625.5|1626.5|1625|3310
1633937410000|2021-10-11 07:30:10|||||||||15
1633937420000|2021-10-11 07:30:20|1626.5||1626.5||1626.5||1626.5||2557
1633937430000|2021-10-11 07:30:30|1626|1625.5|1630.5|1629|1630.5|1629|1625.5|1625.5|23205
1633937440000|2021-10-11 07:30:40|1631.5|1629.5|1634.5|1632|1634.5|1632.5|1631|1629|3153
1633937450000|2021-10-11 07:30:50|||||||||250
1633937460000|2021-10-11 07:31:00|1633.5|1631.5|1629.5|1627.5|1633.5|1631.5|1629.5|1627.5|5063
1633937470000|2021-10-11 07:31:10|1629||1629||1629||1629||1463
1633937480000|2021-10-11 07:31:20|1628.5|1627|1628|1626|1628.5|1627|1628|1626|195
1633937500000|2021-10-11 07:31:40|||||||||113
1633937520000|2021-10-11 07:32:00||1626.5||1626.5||1626.5||1626.5|1687
1633937550000|2021-10-11 07:32:30|||||||||114
1633937560000|2021-10-11 07:32:40|||||||||131
1633937570000|2021-10-11 07:32:50|1627.5|1626|1626.5|1625|1627.5|1626|1626.5|1625|1740
1633937580000|2021-10-11 07:33:00|1626|1625.5|1626.5|1625|1627|1625.5|1626|1625|1961
1633937600000|2021-10-11 07:33:20|1626|1625.5|1629|1627|1629|1627|1625.5|1625|11602
1633937610000|2021-10-11 07:33:30|1628.5|1627.5|1628.5|1627|1628.5|1627.5|1628.5|1627|385
1633937640000|2021-10-11 07:34:00|||||||||49
1633937660000|2021-10-11 07:34:20|1628|1626.5|1627.5|1626.5|1628|1627|1627|1626.5|421
1633937690000|2021-10-11 07:34:50|||||||||116
1633937700000|2021-10-11 07:35:00|||||||||49
1633937710000|2021-10-11 07:35:10|||||||||19
1633937730000|2021-10-11 07:35:30|||||||||112
1633937770000|2021-10-11 07:36:10|1628|1627|1629.5|1628|1630|1628|1628|1626.5|959
1633937780000|2021-10-11 07:36:20|1628.5|1627|1628|1626.5|1628.5|1627|1628|1626.5|191
1633937810000|2021-10-11 07:36:50|||||||||114
1633937820000|2021-10-11 07:37:00|||||||||266
1633937840000|2021-10-11 07:37:20|1627.5|1626|1626.5|1625.5|1627.5|1626|1626.5|1625|862
1633937860000|2021-10-11 07:37:40||1625||1625||1625||1625|0
1633937880000|2021-10-11 07:38:00|||||||||354
1633937890000|2021-10-11 07:38:10|1626|1624.5|1627|1625|1627|1625.5|1626|1624.5|5573
1633937910000|2021-10-11 07:38:30|||||||||69
1633937920000|2021-10-11 07:38:40||1625.5||1625.5||1625.5||1625.5|130
1633937940000|2021-10-11 07:39:00|1626.5||1626.5||1626.5||1626.5||142
1633937970000|2021-10-11 07:39:30|||||||||113
1633937990000|2021-10-11 07:39:50|1627||1627||1627||1627||0
1633938000000|2021-10-11 07:40:00|||||||||137
1633938020000|2021-10-11 07:40:20|||||||||113
1633938090000|2021-10-11 07:41:30|1626.5|1625|1626.5|1625|1626.5|1625.5|1625.5|1625|2509
1633938100000|2021-10-11 07:41:40|1626|1624.5|1627.5|1626.5|1627.5|1626.5|1625.5|1624.5|23369
1633938110000|2021-10-11 07:41:50|1628|1626|1629|1627.5|1629.5|1628|1628|1626|1997
1633938120000|2021-10-11 07:42:00|1628.5|1627|1627|1625|1628.5|1627|1625.5|1625|3305
1633938130000|2021-10-11 07:42:10|||||||||208
1633938180000|2021-10-11 07:43:00|||||||||322
1633938230000|2021-10-11 07:43:50|||||||||305
1633938240000|2021-10-11 07:44:00|||||||||38
1633938330000|2021-10-11 07:45:30|1626.5|1624|1624|1623|1626.5|1625|1623.5|1622.5|17653
1633938340000|2021-10-11 07:45:40|1625|1623.5|1626|1625|1626|1625.5|1624|1623|1753
1633938350000|2021-10-11 07:45:50|1626.5|1625.5|1628.5|1627|1628.5|1627|1626.5|1625|2367
1633938360000|2021-10-11 07:46:00|1628|1626.5|1627|1626|1628.5|1627.5|1627|1626|4068
1633938370000|2021-10-11 07:46:10|1627.5|1626.5|1627|1626.5|1627.5|1626.5|1626.5|1626|175
1633938380000|2021-10-11 07:46:20|1627.5|1626|1626.5|1625|1627.5|1626|1626.5|1625|1024
1633938390000|2021-10-11 07:46:30|1626||1626||1626||1626||1
1633938400000|2021-10-11 07:46:40|1626.5|1625.5|1626.5|1625|1627|1625.5|1626.5|1625|656
1633938410000|2021-10-11 07:46:50|1626||1626||1626||1626||11
1633938420000|2021-10-11 07:47:00|||||||||240
1633938430000|2021-10-11 07:47:10|1626.5||1626||1626.5||1626||185
1633938440000|2021-10-11 07:47:20|1626.5|1625.5|1626.5|1625.5|1626.5|1625.5|1626.5|1625.5|0
1633938470000|2021-10-11 07:47:50||1625||1625||1625||1625|0
1633938480000|2021-10-11 07:48:00|1626||1626||1626||1626||141
1633938490000|2021-10-11 07:48:10|||||||||1000
1633938500000|2021-10-11 07:48:20|1626.5||1626||1626.5||1626||236
1633938510000|2021-10-11 07:48:30|1626.5||1626.5||1626.5||1626.5||0
1633938540000|2021-10-11 07:49:00|1626||1626||1626||1626||295
1633938550000|2021-10-11 07:49:10|1625.5|1624.5|1626|1624.5|1626|1624.5|1623.5|1622.5|1345
1633938560000|2021-10-11 07:49:20|||||||||14
1633938570000|2021-10-11 07:49:30|1626.5||1626||1626.5||1626||0
1633938590000|2021-10-11 07:49:50|1625.5|1624|1625|1623.5|1625.5|1624|1624.5|1623|694
1633938600000|2021-10-11 07:50:00|1624.5|1624|1624|1623|1624.5|1624|1624|1623|245
1633938610000|2021-10-11 07:50:10|1624.5|1622.5|1624.5|1623|1624.5|1623|1624.5|1622.5|439
1633938620000|2021-10-11 07:50:20|1624|1623.5|1625.5|1624.5|1625.5|1624.5|1624|1623.5|551
1633938640000|2021-10-11 07:50:40|||||||||24
1633938660000|2021-10-11 07:51:00|1625|1624|1624|1623|1625|1624|1624|1623|567
1633938680000|2021-10-11 07:51:20|||||||||114
1633938690000|2021-10-11 07:51:30|1624.5|1623.5|1626|1624.5|1626|1625|1624.5|1623.5|1024
1633938720000|2021-10-11 07:52:00|||||||||124
1633938740000|2021-10-11 07:52:20|1626.5||1626.5||1626.5||1626.5||0
1633938780000|2021-10-11 07:53:00|1627|1625|1628|1626.5|1628|1627|1627|1625|500
1633938800000|2021-10-11 07:53:20|1627.5|1626|1627.5|1626.5|1628|1626.5|1627|1625.5|362
1633938810000|2021-10-11 07:53:30|||||||||112
1633938840000|2021-10-11 07:54:00|||||||||132
1633938850000|2021-10-11 07:54:10|1627|1626|1627|1626|1627.5|1626|1627|1626|125
1633938860000|2021-10-11 07:54:20|||||||||113
1633938900000|2021-10-11 07:55:00|1626.5|1625.5|1626|1625|1626.5|1625.5|1626|1625|692
1633938910000|2021-10-11 07:55:10|||||||||124
1633938930000|2021-10-11 07:55:30|||||||||50
1633938970000|2021-10-11 07:56:10|1627|1625.5|1627|1625.5|1627|1625.5|1627|1625.5|100
1633938980000|2021-10-11 07:56:20|||||||||1
1633939030000|2021-10-11 07:57:10|1627.5|1626|1627.5|1626.5|1628|1627|1627.5|1626|210
1633939080000|2021-10-11 07:58:00|1627|1626|1626.5|1625|1627|1626|1626.5|1625|192
1633939090000|2021-10-11 07:58:10|1626|1624.5|1625.5|1624|1626|1624.5|1625|1624|691
1633939120000|2021-10-11 07:58:40|1626|1624.5|1626|1624.5|1626|1624.5|1626|1624.5|0
1633939150000|2021-10-11 07:59:10|1625.5|1624|1625.5|1624|1625.5|1624|1625.5|1624|0
1633939170000|2021-10-11 07:59:30|||||||||147
1633939200000|2021-10-11 08:00:00|1626|1624.5|1625.5|1624|1626|1624.5|1625.5|1624|397
1633939210000|2021-10-11 08:00:10|1625||1625.5||1625.5||1625||144
1633939230000|2021-10-11 08:00:30|1626|1624.5|1626|1624.5|1626|1624.5|1626|1624.5|0
1633939260000|2021-10-11 08:01:00|1625.5|1624|1625.5|1624|1625.5|1624|1625.5|1624|107
1633939320000|2021-10-11 08:02:00||1624.5||1624.5||1624.5||1624.5|107
1633939330000|2021-10-11 08:02:10|1626|1625|1627|1626|1627|1626|1626|1625|787
1633939380000|2021-10-11 08:03:00|1627.5|1626.5|1627.5|1626|1628|1626.5|1627.5|1626|253
1633939390000|2021-10-11 08:03:10|1628|1626.5|1628.5|1627|1628.5|1627|1628|1626.5|0
1633939430000|2021-10-11 08:03:50|1628||1628.5||1628.5||1628||0
1633939460000|2021-10-11 08:04:20|||||||||1000
1633939500000|2021-10-11 08:05:00|1628||1628.5||1628.5||1628||0
1633939530000|2021-10-11 08:05:30|1628|1626.5|1627|1626|1628|1626.5|1627|1626|350
1633939560000|2021-10-11 08:06:00|1626.5|1625.5|1626|1625|1626.5|1625.5|1625.5|1625|97
1633939610000|2021-10-11 08:06:50|1625.5|1624.5|1625|1624.5|1625.5|1624.5|1625|1624.5|43
1633939620000|2021-10-11 08:07:00||1624||1624||1624||1624|182
1633939630000|2021-10-11 08:07:10|1625.5|1624.5|1626|1624.5|1626|1624.5|1625.5|1624.5|322
1633939640000|2021-10-11 08:07:20||1625||1624.5||1625.5||1624.5|266
1633939680000|2021-10-11 08:08:00|1625.5||1625.5||1625.5||1625.5||0
1633939690000|2021-10-11 08:08:10|||||||||155
1633939700000|2021-10-11 08:08:20|1626|1625|1626.5|1625.5|1626.5|1625.5|1626|1625|627
1633939720000|2021-10-11 08:08:40|1627||1627||1627||1627||0
1633939740000|2021-10-11 08:09:00|1626.5||1627||1627||1626.5||0
1633939830000|2021-10-11 08:10:30|||||||||91
1633939870000|2021-10-11 08:11:10||1626||1626||1626||1626|0
1633939910000|2021-10-11 08:11:50||1625.5||1626||1626||1625.5|0
1633939960000|2021-10-11 08:12:40|1627.5|1626.5|1628.5|1627.5|1628.5|1627.5|1627.5|1626.5|151
1633939970000|2021-10-11 08:12:50|1628|1627|1628.5|1627|1628.5|1627|1628|1627|63
1633940000000|2021-10-11 08:13:20|1628|1626.5|1628|1626.5|1628|1626.5|1628|1626.5|100
1633940060000|2021-10-11 08:14:20|||||||||8
1633940080000|2021-10-11 08:14:40|1627.5|1626|1626.5|1625.5|1627.5|1626|1626.5|1625.5|125
1633940110000|2021-10-11 08:15:10|1626|1625|1626|1625|1626|1625|1626|1625|349
1633940230000|2021-10-11 08:17:10|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|272
1633940240000|2021-10-11 08:17:20|1625||1625||1625||1625||125
1633940290000|2021-10-11 08:18:10|1624.5|1624|1624.5|1623.5|1624.5|1624|1624.5|1623.5|117
1633940300000|2021-10-11 08:18:20|1624|1623|1624|1622.5|1624|1623|1624|1622.5|23
1633940310000|2021-10-11 08:18:30|||||||||30
1633940380000|2021-10-11 08:19:40||1623||1623||1623||1623|6
1633940390000|2021-10-11 08:19:50|1623.5|1622.5|1623|1622|1623.5|1622.5|1623|1622|0
1633940400000|2021-10-11 08:20:00|1622.5|1621.5|1622.5|1621.5|1622.5|1621.5|1622.5|1621|0
1633940420000|2021-10-11 08:20:20|1622|1621|1622.5|1621|1622.5|1621|1622|1621|19
1633940450000|2021-10-11 08:20:50||1621.5||1621.5||1621.5||1621.5|0
1633940460000|2021-10-11 08:21:00|1622|1621|1622|1621|1622|1621|1622|1621|0
1633940490000|2021-10-11 08:21:30|1621.5|1620.5|1621|1620|1621.5|1620.5|1621|1620|375
1633940500000|2021-10-11 08:21:40|1621.5|1620.5|1622|1620|1622|1620.5|1621.5|1620|225
1633940550000|2021-10-11 08:22:30|||||||||117
1633940600000|2021-10-11 08:23:20|1621.5|1619.5|1621|1619.5|1621.5|1620|1620.5|1619.5|348
1633940610000|2021-10-11 08:23:30|1620.5|1619|1620.5|1619|1621|1619|1620.5|1619|0
1633940620000|2021-10-11 08:23:40|1620||1620||1620.5||1620||0
1633940660000|2021-10-11 08:24:20|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|39
1633940670000|2021-10-11 08:24:30|1619|1618|1619|1618|1619.5|1619|1619|1618|30
1633940690000|2021-10-11 08:24:50|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|194
1633940710000|2021-10-11 08:25:10|1618|1617|1618|1616.5|1618|1617|1618|1616.5|0
1633940720000|2021-10-11 08:25:20|1617.5||1618||1618||1617.5||0
1633940730000|2021-10-11 08:25:30|1617.5||1617.5||1617.5||1617.5||0
1633940750000|2021-10-11 08:25:50|1617|1616|1616|1614.5|1617|1616|1616|1614.5|447
1633940760000|2021-10-11 08:26:00|1616.5|1615|1615|1614|1616.5|1615.5|1615|1614|1037
1633940790000|2021-10-11 08:26:30|1614.5|1613.5|1614.5|1613.5|1614.5|1613.5|1614|1613|212
1633940800000|2021-10-11 08:26:40|1614|1613|1613.5|1612.5|1614|1613.5|1613.5|1612.5|206
1633940820000|2021-10-11 08:27:00|1613|1613|1613.5|1612.5|1613.5|1613|1613|1612.5|536
1633940860000|2021-10-11 08:27:40|1614|1613|1614.5|1613|1614.5|1614|1614|1612.5|1053
1633940910000|2021-10-11 08:28:30|||||||||101
1633940920000|2021-10-11 08:28:40|1614|1612.5|1613.5|1612.5|1614|1613|1613.5|1612.5|437
1633940940000|2021-10-11 08:29:00|1613|1612|1613.5|1612.5|1613.5|1612.5|1613|1612|409
1633940960000|2021-10-11 08:29:20|1614|1613|1614.5|1613|1614.5|1613.5|1614|1613|269
1633940970000|2021-10-11 08:29:30|1614|1613.5|1614|1613|1614|1613.5|1614|1613|92
1633940990000|2021-10-11 08:29:50|1614.5||1614.5||1614.5||1614.5||0
1633941010000|2021-10-11 08:30:10||1613.5||1613.5||1613.5||1613.5|0
1633941040000|2021-10-11 08:30:40|1614|1613|1614.5|1613|1614.5|1613|1613|1612.5|899
1633941050000|2021-10-11 08:30:50|||||||||250
1633941060000|2021-10-11 08:31:00|1614|1612.5|1614.5|1612.5|1614.5|1612.5|1614|1612.5|167
1633941070000|2021-10-11 08:31:10||1613||1613||1613||1613|0
1633941080000|2021-10-11 08:31:20|1614|1612.5|1614.5|1613.5|1614.5|1613.5|1613.5|1612.5|678
1633941120000|2021-10-11 08:32:00|||||||||100
1633941170000|2021-10-11 08:32:50|1615|1614|1616|1614.5|1616|1614.5|1615|1614|567
1633941180000|2021-10-11 08:33:00|1616.5|1615|1617|1616.5|1617|1616.5|1616|1615|239
1633941190000|2021-10-11 08:33:10|1617.5||1617.5||1617.5||1617.5||0
1633941200000|2021-10-11 08:33:20|1618||1618||1618||1618||0
1633941230000|2021-10-11 08:33:50|1617.5|1616|1616|1615|1617.5|1616.5|1616|1615|512
1633941300000|2021-10-11 08:35:00|1615.5|1614.5|1615.5|1614.5|1615.5|1614.5|1615.5|1614.5|42
1633941320000|2021-10-11 08:35:20|1615|1614|1613.5|1612|1615|1614|1613.5|1612|288
1633941330000|2021-10-11 08:35:30||1612.5||1612.5||1612.5||1612.5|0
1633941340000|2021-10-11 08:35:40||1612||1612||1612||1612|258
1633941350000|2021-10-11 08:35:50||1611.5||1612||1612||1611.5|0
1633941360000|2021-10-11 08:36:00|1612.5|1611.5|1612.5|1611|1612.5|1611.5|1612.5|1611|150
1633941370000|2021-10-11 08:36:10||1610.5||1610.5||1610.5||1610.5|0
1633941410000|2021-10-11 08:36:50|1611.5|1610|1611|1610|1611.5|1610|1611|1610|166
1633941420000|2021-10-11 08:37:00|||||||||1
1633941450000|2021-10-11 08:37:30|1611.5|1610.5|1611.5|1610|1611.5|1610.5|1611.5|1610|119
1633941460000|2021-10-11 08:37:40|||||||||615
1633941480000|2021-10-11 08:38:00|1611||1611.5||1611.5||1611||0
1633941490000|2021-10-11 08:38:10||1610.5||1610.5||1610.5||1610.5|180
1633941500000|2021-10-11 08:38:20|1612|1611|1613.5|1612.5|1613.5|1612.5|1612|1611|1116
1633941510000|2021-10-11 08:38:30|1614.5|1613|1614|1612.5|1614.5|1613|1614|1612.5|529
1633941520000|2021-10-11 08:38:40|1614.5|1613|1614.5|1613|1614.5|1613|1614.5|1613|0
1633941540000|2021-10-11 08:39:00|1614|1612.5|1613.5|1612|1614|1612.5|1612.5|1611.5|1881
1633941550000|2021-10-11 08:39:10|1613|1611.5|1612.5|1611.5|1613|1611.5|1612.5|1611.5|1055
1633941570000|2021-10-11 08:39:30|1613|1612|1613.5|1612|1613.5|1612|1613|1612|125
1633941580000|2021-10-11 08:39:40|1613|1611.5|1613|1611.5|1613|1611.5|1613|1611.5|0
1633941590000|2021-10-11 08:39:50|1613.5|1612|1613|1611.5|1613.5|1612|1613|1611.5|0
1633941600000|2021-10-11 08:40:00|1612.5|1612|1613.5|1612|1613.5|1612|1612.5|1612|77
1633941660000|2021-10-11 08:41:00|||||||||386
1633941680000|2021-10-11 08:41:20|1613|1611.5|1613|1612|1613|1612.5|1612.5|1611.5|1384
1633941690000|2021-10-11 08:41:30|1613.5|1612.5|1615|1613.5|1615|1613.5|1613|1612.5|542
1633941710000|2021-10-11 08:41:50|1614.5||1614.5||1614.5||1614.5||0
1633941720000|2021-10-11 08:42:00|1614|1613|1613.5|1612.5|1614.5|1613|1613.5|1612.5|1282
1633941730000|2021-10-11 08:42:10|1613|1613|1614.5|1613|1614.5|1613|1613|1613|261
1633941740000|2021-10-11 08:42:20|1614|1612.5|1613.5|1612.5|1614|1612.5|1613.5|1612.5|0
1633941750000|2021-10-11 08:42:30|1613||1613.5||1613.5||1613||31
1633941760000|2021-10-11 08:42:40|1613|1612|1613.5|1612|1613.5|1612.5|1613|1612|525
1633941830000|2021-10-11 08:43:50|1613|1611.5|1612.5|1611.5|1613.5|1612|1612|1611.5|450
1633941840000|2021-10-11 08:44:00|1612||1612||1612||1612||0
1633941860000|2021-10-11 08:44:20|||||||||3
1633941870000|2021-10-11 08:44:30|||||||||299
1633941880000|2021-10-11 08:44:40|1611.5|1611|1611|1610|1611.5|1611|1611|1610|11
1633941910000|2021-10-11 08:45:10|1611.5|1610.5|1612|1610.5|1612|1610.5|1611.5|1610.5|148
1633941920000|2021-10-11 08:45:20|1611.5||1611.5||1611.5||1611.5||0
1633941930000|2021-10-11 08:45:30|||||||||611
1633941940000|2021-10-11 08:45:40|||||||||2615
1633941960000|2021-10-11 08:46:00|1612|1611|1612|1610.5|1612|1611|1612|1610.5|486
1633942000000|2021-10-11 08:46:40|1611.5|1611|1612|1611|1612|1611|1611.5|1611|112
1633942010000|2021-10-11 08:46:50|1611.5||1612||1612||1611.5||32
1633942020000|2021-10-11 08:47:00|1611.5|1610.5|1611|1609.5|1611.5|1610.5|1611|1609.5|416
1633942030000|2021-10-11 08:47:10|||||||||32
1633942080000|2021-10-11 08:48:00|1611.5|1610|1611.5|1610|1611.5|1610.5|1611.5|1610|1166
1633942090000|2021-10-11 08:48:10|1612|1610.5|1612|1611|1612|1611|1611.5|1610.5|434
1633942100000|2021-10-11 08:48:20|||||||||32
1633942120000|2021-10-11 08:48:40|1611.5||1611.5||1612||1611.5||165
1633942130000|2021-10-11 08:48:50|1611|1610.5|1610.5|1609.5|1611.5|1610.5|1610.5|1609.5|213
1633942140000|2021-10-11 08:49:00|||||||||32
1633942150000|2021-10-11 08:49:10|1610|1609|1609|1607.5|1610|1609|1608.5|1607|563
1633942160000|2021-10-11 08:49:20|1609.5|1608|1609.5|1608.5|1609.5|1608.5|1609.5|1608|135
1633942170000|2021-10-11 08:49:30|1609|1608|1609.5|1608.5|1609.5|1608.5|1608.5|1608|615
1633942210000|2021-10-11 08:50:10|1610|1609|1611|1609.5|1611.5|1610|1610|1609|421
1633942220000|2021-10-11 08:50:20|1611.5|1610|1611.5|1610|1611.5|1610|1611.5|1610|0
1633942240000|2021-10-11 08:50:40|1612|1611|1612|1611|1612|1611|1612|1611|56
1633942260000|2021-10-11 08:51:00|||||||||591
1633942290000|2021-10-11 08:51:30|1612.5|1611.5|1612.5|1612|1612.5|1612|1612.5|1611.5|233
1633942300000|2021-10-11 08:51:40||1611.5||1611.5||1611.5||1611.5|0
1633942320000|2021-10-11 08:52:00|1612|1610.5|1611.5|1610.5|1612|1610.5|1611|1610|2061
1633942330000|2021-10-11 08:52:10|1611|1610|1611|1610.5|1611|1610.5|1611|1610|196
1633942340000|2021-10-11 08:52:20||1610||1610||1610||1610|0
1633942360000|2021-10-11 08:52:40|1611.5|1610.5|1611.5|1610.5|1611.5|1610.5|1611.5|1610.5|343
1633942380000|2021-10-11 08:53:00|1611|1610|1611|1610|1611.5|1610|1611|1610|635
1633942420000|2021-10-11 08:53:40|1611.5|1610.5|1611.5|1610.5|1612|1610.5|1611.5|1610|262
1633942440000|2021-10-11 08:54:00||1610||1610||1610||1610|398
1633942450000|2021-10-11 08:54:10|1611||1611.5||1611.5||1611||0
1633942480000|2021-10-11 08:54:40|1611||1611||1611||1611||0
1633942500000|2021-10-11 08:55:00|||||||||746
1633942510000|2021-10-11 08:55:10|1611.5||1611.5||1611.5||1611.5||0
1633942550000|2021-10-11 08:55:50||1610.5||1610||1610.5||1610|0
1633942560000|2021-10-11 08:56:00|1611|1610.5|1611.5|1610.5|1611.5|1610.5|1611|1609.5|1066
1633942610000|2021-10-11 08:56:50||1611||1611||1611||1611|157
1633942620000|2021-10-11 08:57:00|1611|1610.5|1609.5|1608.5|1611|1610.5|1609.5|1608.5|350
1633942630000|2021-10-11 08:57:10||1608||1608.5||1608.5||1608|0
1633942640000|2021-10-11 08:57:20|1609|1608|1608.5|1607.5|1609|1608|1608.5|1607.5|0
1633942680000|2021-10-11 08:58:00|||||||||245
1633942740000|2021-10-11 08:59:00|||||||||156
1633942820000|2021-10-11 09:00:20|1608||1608.5||1608.5||1608||230
1633942840000|2021-10-11 09:00:40|||||||||60
1633942860000|2021-10-11 09:01:00|||||||||57
1633942890000|2021-10-11 09:01:30|1609|1608|1609.5|1608.5|1609.5|1608.5|1608.5|1608|310
1633942910000|2021-10-11 09:01:50|1609|1608|1608.5|1607.5|1609.5|1608|1608.5|1607.5|128
1633942920000|2021-10-11 09:02:00||1608||1608||1608||1608|4
1633942930000|2021-10-11 09:02:10|1608|1607.5|1607.5|1606|1608.5|1607.5|1607.5|1606|215
1633942980000|2021-10-11 09:03:00||1606.5||1606.5||1606.5||1606.5|0
1633942990000|2021-10-11 09:03:10|||||||||10000
1633943020000|2021-10-11 09:03:40|1607|1606|1605.5|1604.5|1607|1606|1605|1604|789
1633943120000|2021-10-11 09:05:20|||||||||16
1633943150000|2021-10-11 09:05:50|1606|1605|1607.5|1606.5|1608|1607|1606|1604.5|1506
1633943160000|2021-10-11 09:06:00|1607|1606|1605.5|1604.5|1607|1606|1605.5|1604.5|5441
1633943170000|2021-10-11 09:06:10|||||||||43
1633943190000|2021-10-11 09:06:30|1604.5|1604|1604.5|1603|1604.5|1604|1604|1603|978
1633943200000|2021-10-11 09:06:40|1604||1604||1604||1604||0
1633943220000|2021-10-11 09:07:00|1604.5|1603.5|1605.5|1603.5|1605.5|1604|1604|1603.5|175
1633943240000|2021-10-11 09:07:20|1605||1604.5||1605||1604.5||0
1633943260000|2021-10-11 09:07:40||1603||1603||1603||1603|0
1633943270000|2021-10-11 09:07:50|1604||1604||1604.5||1604||0
1633943280000|2021-10-11 09:08:00|1603.5|1602.5|1602.5|1602|1604|1602.5|1602.5|1602|243
1633943290000|2021-10-11 09:08:10|1602|1601.5|1602.5|1601.5|1602.5|1601.5|1602|1601.5|347
1633943310000|2021-10-11 09:08:30|1603.5|1602|1603.5|1602.5|1604|1602.5|1603.5|1602|483
1633943320000|2021-10-11 09:08:40|1603|1602|1603|1602|1603|1602|1603|1602|0
1633943400000|2021-10-11 09:10:00|||||||||4
1633943410000|2021-10-11 09:10:10||1602.5||1602.5||1602.5||1602.5|0
1633943430000|2021-10-11 09:10:30|1602.5|1602|1601|1600|1602.5|1602|1601|1600|269
1633943440000|2021-10-11 09:10:40|||||||||1476
1633943450000|2021-10-11 09:10:50||1600.5||1600.5||1600.5||1600.5|0
1633943470000|2021-10-11 09:11:10||1600||1600||1600||1600|2
1633943530000|2021-10-11 09:12:10|||||||||63
1633943540000|2021-10-11 09:12:20|1601.5|1599.5|1599.5|1598|1601.5|1599.5|1599.5|1598|1112
1633943570000|2021-10-11 09:12:50|1599|1597.5|1598.5|1597|1599|1597.5|1598.5|1596.5|57
1633943580000|2021-10-11 09:13:00||1597.5||1597||1597.5||1597|225
1633943640000|2021-10-11 09:14:00|1598|1596.5|1597|1595.5|1598|1596.5|1597|1595.5|304
1633943670000|2021-10-11 09:14:30|1596.5||1596.5||1596.5||1596.5||0
1633943710000|2021-10-11 09:15:10||1595||1595||1595||1595|0
1633943730000|2021-10-11 09:15:30|||||||||23
1633943760000|2021-10-11 09:16:00|1595.5|1594.5|1595.5|1594|1595.5|1595|1595.5|1594|183
1633943770000|2021-10-11 09:16:10||1594.5||1594.5||1594.5||1594.5|0
1633943800000|2021-10-11 09:16:40|||||||||1015
1633943810000|2021-10-11 09:16:50|1595|1594|1595|1593.5|1595|1594|1594.5|1593|568
1633943870000|2021-10-11 09:17:50|1595.5|1594|1594.5|1593|1595.5|1594.5|1594|1593|1105
1633943880000|2021-10-11 09:18:00|1594||1594||1594||1594||1
1633943900000|2021-10-11 09:18:20|1593.5|1592.5|1593|1592|1593.5|1592.5|1593|1592|556
1633943960000|2021-10-11 09:19:20|1593.5|1592.5|1592.5|1591.5|1593.5|1592.5|1592|1591.5|1609
1633944040000|2021-10-11 09:20:40|1593|1592|1593|1592|1593.5|1593|1592.5|1592|638
1633944050000|2021-10-11 09:20:50|1593.5|1592.5|1594|1592.5|1594|1592.5|1593.5|1592|63
1633944060000|2021-10-11 09:21:00|||||||||623
1633944110000|2021-10-11 09:21:50|1594.5|1593|1594.5|1593|1594.5|1593|1594.5|1593|0
1633944120000|2021-10-11 09:22:00|1594|1592.5|1594|1592.5|1594|1592.5|1594|1592.5|0
1633944160000|2021-10-11 09:22:40|||||||||24
1633944170000|2021-10-11 09:22:50|1594.5|1593|1596.5|1595|1596.5|1595.5|1594.5|1592.5|761
1633944180000|2021-10-11 09:23:00|||||||||375
1633944220000|2021-10-11 09:23:40|1596|1594.5|1596|1594.5|1596|1594.5|1596|1594.5|0
1633944230000|2021-10-11 09:23:50|1595.5|1595|1600.5|1599|1600.5|1600|1595.5|1594.5|8502
1633944240000|2021-10-11 09:24:00|1599.5|1599.5|1600|1599|1600.5|1599.5|1599.5|1598.5|1150
1633944250000|2021-10-11 09:24:10|1599.5|1598.5|1600.5|1599|1600.5|1599|1599.5|1598.5|140
1633944290000|2021-10-11 09:24:50|1600||1599.5||1600||1599.5||151
1633944300000|2021-10-11 09:25:00|1599|1598.5|1599.5|1598.5|1599.5|1598.5|1599|1598.5|231
1633944310000|2021-10-11 09:25:10|||||||||57
1633944320000|2021-10-11 09:25:20|1599||1599.5||1599.5||1599||61
1633944340000|2021-10-11 09:25:40|||||||||53
1633944350000|2021-10-11 09:25:50|||||||||2553
1633944360000|2021-10-11 09:26:00|1599|1598|1599.5|1598.5|1599.5|1599|1599|1598|189
1633944380000|2021-10-11 09:26:20|1599|1598|1598.5|1597.5|1599|1598|1598|1597.5|421
1633944390000|2021-10-11 09:26:30|1599||1599||1599||1599||0
1633944430000|2021-10-11 09:27:10|1598.5|1597|1597|1595.5|1598.5|1597|1597|1595.5|187
1633944500000|2021-10-11 09:28:20|1596.5||1596.5||1596.5||1596.5||0
1633944510000|2021-10-11 09:28:30|1596|1595|1596|1595|1596.5|1595|1595.5|1595|196
1633944530000|2021-10-11 09:28:50|1595.5|1595.5|1596.5|1595.5|1596.5|1596|1595.5|1595.5|845
1633944560000|2021-10-11 09:29:20|1597|1595|1601.5|1600.5|1602|1601|1597|1595|22347
1633944570000|2021-10-11 09:29:30|1602|1601|1601.5|1600.5|1602|1601.5|1601.5|1600|1051
1633944580000|2021-10-11 09:29:40|||||||||314
1633944590000|2021-10-11 09:29:50|1601|1600|1601|1600|1601|1600|1601|1600|135
1633944600000|2021-10-11 09:30:00|1600.5|1600.5|1601.5|1600.5|1601.5|1601|1600.5|1599.5|4139
1633944620000|2021-10-11 09:30:20|1601|1600|1600.5|1600|1601|1600|1600.5|1600|4184
1633944630000|2021-10-11 09:30:30||1599.5||1600||1600||1599.5|4579
1633944640000|2021-10-11 09:30:40|1600|1599.5|1598|1597.5|1600.5|1600|1598|1597.5|9423
1633944650000|2021-10-11 09:30:50||1597||1597||1597||1597|43
1633944660000|2021-10-11 09:31:00|1597.5|1596.5|1597|1596|1597.5|1596.5|1596|1595.5|1202
1633944670000|2021-10-11 09:31:10|1596.5|1595.5|1596.5|1595|1596.5|1596|1596|1595|434
1633944770000|2021-10-11 09:32:50|1596|1594.5|1596|1595|1596.5|1595.5|1595|1594.5|2105
1633944790000|2021-10-11 09:33:10||1595.5||1595.5||1595.5||1595.5|514
1633944810000|2021-10-11 09:33:30|1596.5|1596|1596|1595.5|1597|1596|1596|1595.5|1216
1633944830000|2021-10-11 09:33:50|1595.5|1595|1595.5|1595|1595.5|1595|1595.5|1595|252
1633944840000|2021-10-11 09:34:00|1596|1595.5|1595.5|1595|1597|1596|1595.5|1595|1096
1633944850000|2021-10-11 09:34:10|1596.5|1595.5|1596.5|1595.5|1597|1595.5|1596.5|1595.5|75
1633944860000|2021-10-11 09:34:20|1597||1597||1597||1597||0
1633944880000|2021-10-11 09:34:40||1596||1596||1596||1596|0
1633944920000|2021-10-11 09:35:20|1596.5|1595.5|1596.5|1595.5|1596.5|1595.5|1596.5|1595.5|0
1633944930000|2021-10-11 09:35:30|1596|1595|1595.5|1595|1596.5|1595|1595.5|1595|320
1633944940000|2021-10-11 09:35:40|1596|1595.5|1597|1595.5|1597|1596|1596|1595.5|738
1633944950000|2021-10-11 09:35:50||1596||1595.5||1596||1595.5|0
1633944960000|2021-10-11 09:36:00|1596.5|1596|1596.5|1595.5|1596.5|1596|1596.5|1595.5|50
1633944980000|2021-10-11 09:36:20|||||||||1503
1633945000000|2021-10-11 09:36:40|||||||||145
1633945010000|2021-10-11 09:36:50|1596||1596.5||1596.5||1596||78
1633945020000|2021-10-11 09:37:00|1596||1596||1596||1596||246
1633945030000|2021-10-11 09:37:10|||||||||4
1633945040000|2021-10-11 09:37:20||1595||1595||1595||1595|40
1633945070000|2021-10-11 09:37:50||1595.5||1595||1595.5||1595|62
1633945130000|2021-10-11 09:38:50|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1595|1594.5|1047
1633945140000|2021-10-11 09:39:00|||||||||997
1633945150000|2021-10-11 09:39:10|||||||||105
1633945160000|2021-10-11 09:39:20|||||||||67
1633945170000|2021-10-11 09:39:30|||||||||32
1633945180000|2021-10-11 09:39:40|||||||||1032
1633945190000|2021-10-11 09:39:50|1596|1595|1598|1597|1598|1597|1596|1594.5|1928
1633945210000|2021-10-11 09:40:10||1597.5||1597||1597.5||1597|50
1633945220000|2021-10-11 09:40:20|1598.5|1597.5|1598|1597|1599|1598|1598|1597|350
1633945230000|2021-10-11 09:40:30|1598.5||1598.5||1598.5||1598.5||0
1633945250000|2021-10-11 09:40:50||1597.5||1597||1597.5||1597|2
1633945270000|2021-10-11 09:41:10|1598||1598||1598||1598||1
1633945320000|2021-10-11 09:42:00|1598.5|1597.5|1599|1598|1599|1598.5|1598.5|1597.5|522
1633945350000|2021-10-11 09:42:30|1598.5|1597.5|1598.5|1597|1598.5|1597.5|1598.5|1597|45
1633945370000|2021-10-11 09:42:50|1599|1597.5|1599.5|1598.5|1600.5|1599|1599|1597.5|1567
1633945380000|2021-10-11 09:43:00||1599||1598.5||1599||1598.5|153
1633945390000|2021-10-11 09:43:10|1599|1598|1597.5|1596|1599|1598|1597.5|1596|209
1633945440000|2021-10-11 09:44:00|1597|1595.5|1597|1595.5|1597|1595.5|1597|1595.5|15
1633945450000|2021-10-11 09:44:10|1596.5||1596.5||1596.5||1596.5||0
1633945460000|2021-10-11 09:44:20|||||||||77
1633945470000|2021-10-11 09:44:30|||||||||1
1633945520000|2021-10-11 09:45:20|1597|1596|1598.5|1597|1598.5|1597.5|1597|1596|770
1633945530000|2021-10-11 09:45:30|1598|1596.5|1598|1596.5|1598|1597|1598|1596.5|0
1633945540000|2021-10-11 09:45:40|1597.5|1596|1597.5|1596|1597.5|1596|1597.5|1596|0
1633945560000|2021-10-11 09:46:00|1596.5|1595.5|1596.5|1595.5|1596.5|1595.5|1596.5|1595.5|18
1633945570000|2021-10-11 09:46:10|1596|1595|1595.5|1594.5|1596|1595|1595.5|1594.5|449
1633945600000|2021-10-11 09:46:40|1596|1595|1597|1595.5|1597.5|1596.5|1596|1595|1142
1633945610000|2021-10-11 09:46:50|1596.5|1595|1596.5|1595|1596.5|1595|1596.5|1595|0
1633945620000|2021-10-11 09:47:00|1596||1596||1596||1596||0
1633945640000|2021-10-11 09:47:20|||||||||3
1633945650000|2021-10-11 09:47:30|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1595.5|1594|32
1633945660000|2021-10-11 09:47:40|||||||||153
1633945670000|2021-10-11 09:47:50|1595|1594|1595.5|1594.5|1595.5|1595|1595|1594|672
1633945680000|2021-10-11 09:48:00|1596.5|1595|1596|1595|1596.5|1595|1595.5|1595|308
1633945690000|2021-10-11 09:48:10|||||||||183
1633945700000|2021-10-11 09:48:20|1596.5|1595.5|1597|1596|1597|1596|1596.5|1595.5|60
1633945710000|2021-10-11 09:48:30|1596.5|1595.5|1596|1595|1596.5|1595.5|1596|1595|40
1633945770000|2021-10-11 09:49:30|||||||||2
1633945780000|2021-10-11 09:49:40|||||||||194
1633945800000|2021-10-11 09:50:00|||||||||157
1633945820000|2021-10-11 09:50:20|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|352
1633945840000|2021-10-11 09:50:40|1595|1595|1597|1595.5|1597|1595.5|1595|1594.5|1738
1633945850000|2021-10-11 09:50:50|||||||||58
1633945980000|2021-10-11 09:53:00|||||||||1
1633945990000|2021-10-11 09:53:10|1597.5|1596|1599|1598|1599|1598|1597.5|1596|598
1633946000000|2021-10-11 09:53:20|1598.5|1597.5|1597.5|1596|1599|1597.5|1597.5|1596|816
1633946020000|2021-10-11 09:53:40|1597|1595.5|1596.5|1595.5|1597|1595.5|1596.5|1595.5|0
1633946030000|2021-10-11 09:53:50|1596|1595|1595.5|1594.5|1596|1595|1595.5|1594.5|45
1633946040000|2021-10-11 09:54:00|||||||||604
1633946100000|2021-10-11 09:55:00|||||||||179
1633946110000|2021-10-11 09:55:10|1595|1594|1595.5|1595|1595.5|1595|1595|1594|1176
1633946120000|2021-10-11 09:55:20|1595|1594.5|1595|1594|1595|1594.5|1595|1593.5|291
1633946130000|2021-10-11 09:55:30|1595.5|1594.5|1596.5|1595.5|1596.5|1595.5|1595.5|1594.5|617
1633946140000|2021-10-11 09:55:40|||||||||138
1633946210000|2021-10-11 09:56:50|1597|1596|1597|1596|1597.5|1596.5|1597|1595.5|687
1633946230000|2021-10-11 09:57:10|1596.5|1595.5|1595.5|1594|1596.5|1595.5|1595.5|1594|205
1633946240000|2021-10-11 09:57:20||1594.5||1594.5||1594.5||1594.5|194
1633946280000|2021-10-11 09:58:00|||||||||157
1633946290000|2021-10-11 09:58:10|||||||||180
1633946320000|2021-10-11 09:58:40|1595|1595|1596|1595|1596.5|1595.5|1595|1595|785
1633946370000|2021-10-11 09:59:30|||||||||50
1633946400000|2021-10-11 10:00:00|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|270
1633946440000|2021-10-11 10:00:40|1595|1595|1595.5|1595|1595.5|1595|1595|1595|390
1633946500000|2021-10-11 10:01:40|1595|1594.5|1595|1594.5|1595|1594.5|1595|1594.5|466
1633946510000|2021-10-11 10:01:50|1594.5|1594|1595|1594.5|1595.5|1594.5|1594.5|1594|944
1633946520000|2021-10-11 10:02:00|1595.5|1595|1595.5|1595|1595.5|1595|1595.5|1595|85
1633946570000|2021-10-11 10:02:50|1596|1595.5|1596|1595|1596|1595.5|1596|1595|1178
1633946590000|2021-10-11 10:03:10|1595.5||1595.5||1595.5||1595.5||0
1633946600000|2021-10-11 10:03:20|1595|1594.5|1595|1594.5|1595|1594.5|1595|1594.5|140
1633946620000|2021-10-11 10:03:40|||||||||107
1633946640000|2021-10-11 10:04:00|||||||||650
1633946650000|2021-10-11 10:04:10|||||||||59
1633946660000|2021-10-11 10:04:20|1594.5|1594|1595|1594.5|1595|1594.5|1594.5|1594|1202
1633946690000|2021-10-11 10:04:50||1594||1594.5||1594.5||1594|194
1633946700000|2021-10-11 10:05:00|||||||||98
1633946710000|2021-10-11 10:05:10|||||||||34
1633946720000|2021-10-11 10:05:20|1594.5|1594|1595|1594.5|1595|1594.5|1594.5|1594|347
1633946740000|2021-10-11 10:05:40|||||||||24
1633946750000|2021-10-11 10:05:50|||||||||120
1633946760000|2021-10-11 10:06:00|||||||||255
1633946770000|2021-10-11 10:06:10|1596|1595|1596|1595|1596|1595|1596|1595|18
1633946830000|2021-10-11 10:07:10||1595.5||1595.5||1595.5||1595.5|1
1633946840000|2021-10-11 10:07:20|||||||||300
1633946860000|2021-10-11 10:07:40|1595.5|1595|1595|1594|1595.5|1595|1595|1594|658
1633946870000|2021-10-11 10:07:50|||||||||9
1633946880000|2021-10-11 10:08:00|||||||||107
1633946900000|2021-10-11 10:08:20|1595.5|1594.5|1596|1595|1596|1595|1595.5|1594.5|430
1633946910000|2021-10-11 10:08:30|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|0
1633946930000|2021-10-11 10:08:50||1594||1594||1594||1594|0
1633946940000|2021-10-11 10:09:00|||||||||974
1633946970000|2021-10-11 10:09:30|||||||||12
1633947000000|2021-10-11 10:10:00|||||||||124
1633947020000|2021-10-11 10:10:20||1594.5||1594.5||1594.5||1594.5|6
1633947060000|2021-10-11 10:11:00|1596|1595|1596.5|1595.5|1596.5|1596|1596|1595|259
1633947070000|2021-10-11 10:11:10|1596|1595|1596|1595|1596|1595.5|1596|1595|73
1633947080000|2021-10-11 10:11:20||1594.5||1594.5||1594.5||1594.5|21
1633947090000|2021-10-11 10:11:30|||||||||1
1633947120000|2021-10-11 10:12:00|||||||||205
1633947140000|2021-10-11 10:12:20|||||||||107
1633947180000|2021-10-11 10:13:00|1595.5|1594|1595|1594|1595.5|1594|1594|1593|924
1633947220000|2021-10-11 10:13:40|1595.5|1594.5|1595.5|1594|1595.5|1595|1595|1594|590
1633947230000|2021-10-11 10:13:50|1595|1594.5|1595.5|1594.5|1595.5|1594.5|1595|1594.5|1416
1633947240000|2021-10-11 10:14:00|||||||||110
1633947290000|2021-10-11 10:14:50|||||||||1062
1633947300000|2021-10-11 10:15:00|||||||||178
1633947310000|2021-10-11 10:15:10|||||||||20
1633947360000|2021-10-11 10:16:00|||||||||343
1633947520000|2021-10-11 10:18:40|||||||||73
1633947540000|2021-10-11 10:19:00|||||||||261
1633947550000|2021-10-11 10:19:10|1596|1595|1597|1596|1597|1596|1596|1595|1230
1633947560000|2021-10-11 10:19:20|1596.5||1596.5||1596.5||1596.5||0
1633947570000|2021-10-11 10:19:30|1596|1595.5|1596|1595.5|1596|1595.5|1596|1595.5|280
1633947600000|2021-10-11 10:20:00|||||||||143
1633947630000|2021-10-11 10:20:30|||||||||175
1633947680000|2021-10-11 10:21:20|1595.5|1595|1595.5|1594.5|1595.5|1595.5|1595.5|1594.5|547
1633947780000|2021-10-11 10:23:00|||||||||386
1633947820000|2021-10-11 10:23:40|1595|1594|1594.5|1594|1595|1594|1594.5|1594|458
1633947840000|2021-10-11 10:24:00|1594|1593.5|1593.5|1592|1594|1593.5|1593.5|1592|110
1633947870000|2021-10-11 10:24:30|||||||||600
1633947930000|2021-10-11 10:25:30|||||||||1
1633947950000|2021-10-11 10:25:50|1593|1591.5|1590.5|1589.5|1593|1591.5|1590|1588.5|1809
1633947960000|2021-10-11 10:26:00|1591|1590|1589.5|1588.5|1591.5|1590.5|1589.5|1588.5|1383
1633947970000|2021-10-11 10:26:10|1590|1589|1590|1589|1590.5|1589.5|1590|1589|348
1633947990000|2021-10-11 10:26:30|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|0
1633948000000|2021-10-11 10:26:40|||||||||2
1633948010000|2021-10-11 10:26:50|||||||||1
1633948020000|2021-10-11 10:27:00|||||||||351
1633948040000|2021-10-11 10:27:20|1588|1588|1587.5|1586|1589|1588|1587.5|1586|1014
1633948080000|2021-10-11 10:28:00|1587|1585.5|1587|1585.5|1587|1585.5|1587|1585|31
1633948090000|2021-10-11 10:28:10|1587.5|1586|1588|1587|1588|1587.5|1587.5|1586|2409
1633948100000|2021-10-11 10:28:20|1587.5|1586.5|1587.5|1586|1587.5|1586.5|1587.5|1586|82
1633948110000|2021-10-11 10:28:30|||||||||19
1633948120000|2021-10-11 10:28:40|1588|1586.5|1588|1586.5|1588|1587.5|1588|1586.5|289
1633948130000|2021-10-11 10:28:50||1587.5||1586.5||1587.5||1586.5|20
1633948170000|2021-10-11 10:29:30|1587.5|1587|1588|1587|1588|1587.5|1587.5|1587|271
1633948200000|2021-10-11 10:30:00|||||||||1
1633948260000|2021-10-11 10:31:00|||||||||8
1633948270000|2021-10-11 10:31:10|||||||||47
1633948320000|2021-10-11 10:32:00|||||||||1000
1633948380000|2021-10-11 10:33:00|1587.5|1586.5|1587.5|1586.5|1587.5|1586.5|1587.5|1586|498
1633948390000|2021-10-11 10:33:10||1586||1586||1586||1586|0
1633948400000|2021-10-11 10:33:20|1588|1586.5|1588|1587|1588|1587.5|1587.5|1586.5|632
1633948420000|2021-10-11 10:33:40|1588.5|1587.5|1589|1588|1589|1588.5|1588.5|1587|869
1633948430000|2021-10-11 10:33:50|1589.5|1588.5|1589|1587.5|1590|1589.5|1589|1587.5|1221
1633948440000|2021-10-11 10:34:00|1588.5|1588.5|1588.5|1587.5|1588.5|1588.5|1588.5|1587.5|650
1633948460000|2021-10-11 10:34:20|||||||||36
1633948470000|2021-10-11 10:34:30|1589|1588|1589|1587.5|1589|1588.5|1589|1587.5|508
1633948500000|2021-10-11 10:35:00|||||||||10
1633948510000|2021-10-11 10:35:10|1588.5||1588.5||1588.5||1588.5||0
1633948550000|2021-10-11 10:35:50|1588|1587|1586.5|1585.5|1588|1587|1586.5|1585|809
1633948570000|2021-10-11 10:36:10||1585||1585||1585||1584.5|22
1633948580000|2021-10-11 10:36:20|1587|1585.5|1587|1586|1587|1586.5|1586.5|1585.5|781
1633948590000|2021-10-11 10:36:30||1585.5||1585.5||1585.5||1585.5|0
1633948600000|2021-10-11 10:36:40||1586||1586||1586||1586|0
1633948620000|2021-10-11 10:37:00|||||||||33
1633948640000|2021-10-11 10:37:20||1585.5||1585.5||1585.5||1585.5|897
1633948650000|2021-10-11 10:37:30||1586||1586||1586||1586|0
1633948660000|2021-10-11 10:37:40|1586.5|1585.5|1586.5|1585.5|1586.5|1585.5|1586.5|1585.5|0
1633948680000|2021-10-11 10:38:00|||||||||14
1633948700000|2021-10-11 10:38:20|1587|1586|1588.5|1587|1588.5|1587|1587|1586|273
1633948710000|2021-10-11 10:38:30|||||||||73
1633948720000|2021-10-11 10:38:40||1587.5||1587.5||1587.5||1587.5|0
1633948770000|2021-10-11 10:39:30|1588|1587|1588|1587.5|1588|1587.5|1587.5|1587|639
1633948780000|2021-10-11 10:39:40|||||||||23
1633948790000|2021-10-11 10:39:50|1587.5|1587|1587.5|1586.5|1588|1587|1587.5|1586.5|584
1633948810000|2021-10-11 10:40:10|||||||||36
1633948870000|2021-10-11 10:41:10|1587|1586|1587|1586|1587|1586|1587|1586|235
1633948890000|2021-10-11 10:41:30|1587.5|1586.5|1588|1587|1588|1587|1587.5|1586.5|237
1633948910000|2021-10-11 10:41:50||1586.5||1586.5||1586.5||1586.5|1
1633948920000|2021-10-11 10:42:00|1587.5|1586|1587|1586|1587.5|1586|1587|1586|24
1633948930000|2021-10-11 10:42:10|||||||||36
1633948960000|2021-10-11 10:42:40|1586.5||1586.5||1586.5||1586.5||120
1633948970000|2021-10-11 10:42:50|1587|1585.5|1587|1586|1587|1586.5|1586.5|1585.5|114
1633948990000|2021-10-11 10:43:10|||||||||7348
1633949000000|2021-10-11 10:43:20|1586.5|1585.5|1586|1585|1586.5|1585.5|1585|1583.5|1029
1633949010000|2021-10-11 10:43:30|1585.5|1584.5|1585.5|1584|1585.5|1585|1585.5|1584|0
1633949030000|2021-10-11 10:43:50|1585|1584.5|1585|1584|1585.5|1584.5|1585|1584|15
1633949040000|2021-10-11 10:44:00|1585.5|1584.5|1586.5|1585.5|1586.5|1586|1585.5|1584|777
1633949050000|2021-10-11 10:44:10||1585||1585||1585||1585|0
1633949070000|2021-10-11 10:44:30||1585.5||1585.5||1585.5||1585.5|0
1633949090000|2021-10-11 10:44:50|1587.5|1586|1587.5|1586|1587.5|1586|1587.5|1586|714
1633949100000|2021-10-11 10:45:00|||||||||42
1633949110000|2021-10-11 10:45:10||1586.5||1586.5||1586.5||1586.5|0
1633949130000|2021-10-11 10:45:30|1587|1586|1586.5|1585|1587|1586|1586.5|1585|508
1633949200000|2021-10-11 10:46:40|||||||||125
1633949210000|2021-10-11 10:46:50|1586|1585.5|1585.5|1584|1586|1585.5|1585.5|1584|147
1633949220000|2021-10-11 10:47:00|1585||1585||1585||1585||0
1633949230000|2021-10-11 10:47:10|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|1584.5|1583|0
1633949240000|2021-10-11 10:47:20||1583||1583.5||1583.5||1583|0
1633949270000|2021-10-11 10:47:50||1583||1583||1583||1583|2
1633949280000|2021-10-11 10:48:00|1584||1584||1584||1584||0
1633949300000|2021-10-11 10:48:20|1583.5|1582.5|1583|1582|1583.5|1582.5|1583|1582|225
1633949330000|2021-10-11 10:48:50|1582.5|1581.5|1582|1581|1582.5|1581.5|1582|1580.5|276
1633949350000|2021-10-11 10:49:10|1581.5|1580.5|1581.5|1580.5|1582|1581|1581.5|1580.5|124
1633949360000|2021-10-11 10:49:20|1582|1581|1582.5|1581.5|1582.5|1581.5|1582|1581|404
1633949380000|2021-10-11 10:49:40|1583|1582|1583|1582|1583|1582.5|1583|1582|75
1633949390000|2021-10-11 10:49:50|1582.5|1582.5|1582.5|1581.5|1582.5|1582.5|1582.5|1581.5|149
1633949400000|2021-10-11 10:50:00||1581||1581||1581.5||1581|0
1633949410000|2021-10-11 10:50:10||1581.5||1581||1581.5||1581|0
1633949420000|2021-10-11 10:50:20||1581.5||1581.5||1581.5||1581.5|0
1633949450000|2021-10-11 10:50:50|1583|1582|1583|1582|1583|1582|1583|1582|0
1633949460000|2021-10-11 10:51:00|1582.5||1583||1583||1582.5||0
1633949470000|2021-10-11 10:51:10|1582.5|1581.5|1585|1584|1585.5|1584.5|1580|1579.5|31551
1633949480000|2021-10-11 10:51:20|1584.5|1583.5|1584.5|1584|1584.5|1584|1583.5|1582.5|1177
1633949490000|2021-10-11 10:51:30|1585|1584.5|1585.5|1584|1586|1584.5|1585|1584|658
1633949500000|2021-10-11 10:51:40|1585||1585||1585||1585||0
1633949510000|2021-10-11 10:51:50|1585.5||1585.5||1585.5||1585.5||0
1633949520000|2021-10-11 10:52:00|||||||||119
1633949530000|2021-10-11 10:52:10||1584.5||1584.5||1584.5||1584.5|158
1633949550000|2021-10-11 10:52:30|1585|1584|1583.5|1582.5|1585|1584|1583.5|1582.5|1337
1633949560000|2021-10-11 10:52:40||1582||1582||1582.5||1582|0
1633949600000|2021-10-11 10:53:20||1582.5||1582||1582.5||1582|154
1633949610000|2021-10-11 10:53:30||1582.5||1582.5||1582.5||1582.5|15
1633949630000|2021-10-11 10:53:50|1584|1583|1584|1583|1584|1583.5|1583.5|1583|793
1633949650000|2021-10-11 10:54:10|1584.5|1583.5|1584.5|1583.5|1584.5|1584|1584|1583|275
1633949660000|2021-10-11 10:54:20|1584|1582.5|1583.5|1582.5|1584|1582.5|1583.5|1582|57
1633949670000|2021-10-11 10:54:30|||||||||40
1633949680000|2021-10-11 10:54:40|||||||||36
1633949690000|2021-10-11 10:54:50|1583|1582|1583.5|1582.5|1583.5|1582.5|1583|1582|479
1633949700000|2021-10-11 10:55:00|1583|1582|1583|1581.5|1583|1582|1582.5|1581.5|322
1633949710000|2021-10-11 10:55:10|||||||||248
1633949730000|2021-10-11 10:55:30|1582.5|1581|1581.5|1580|1582.5|1581|1581.5|1580|435
1633949740000|2021-10-11 10:55:40|||||||||300
1633949760000|2021-10-11 10:56:00|1581|1579.5|1580.5|1579.5|1581|1579.5|1580.5|1579.5|125
1633949770000|2021-10-11 10:56:10|1581|1580|1581.5|1580.5|1581.5|1580.5|1581|1580|342
1633949780000|2021-10-11 10:56:20|1582.5|1581|1582|1581|1582.5|1581.5|1581.5|1580.5|619
1633949800000|2021-10-11 10:56:40||1580.5||1581||1581||1580.5|0
1633949810000|2021-10-11 10:56:50|1581.5|1580.5|1582|1580.5|1582|1580.5|1581.5|1580.5|0
1633949820000|2021-10-11 10:57:00||1581||1581||1581||1581|0
1633949840000|2021-10-11 10:57:20||1580.5||1580.5||1580.5||1580.5|0
1633949850000|2021-10-11 10:57:30||1581||1580.5||1581||1580.5|2386
1633949870000|2021-10-11 10:57:50|1583|1581|1583|1582|1583|1582|1582.5|1581|224
1633949880000|2021-10-11 10:58:00|1583.5|1582.5|1584.5|1582.5|1584.5|1582.5|1583.5|1582.5|227
1633949890000|2021-10-11 10:58:10|1585|1583|1585|1583.5|1585|1583.5|1585|1583|47
1633949920000|2021-10-11 10:58:40|1584.5||1585||1585||1584.5||224
1633949930000|2021-10-11 10:58:50|1584.5|1583|1583.5|1582.5|1584.5|1583|1583.5|1582.5|1073
1633949940000|2021-10-11 10:59:00|1583|1582|1583|1581.5|1583|1582|1583|1581|495
1633949950000|2021-10-11 10:59:10|1582.5|1581|1582.5|1581|1582.5|1581|1582.5|1581|42
1633949980000|2021-10-11 10:59:40|1582|1581.5|1583|1581.5|1583|1582|1582|1581|881
1633949990000|2021-10-11 10:59:50|1582.5|1581|1582.5|1581|1582.5|1581|1582.5|1581|0
1633950000000|2021-10-11 11:00:00|1582||1582||1582||1582||0
1633950010000|2021-10-11 11:00:10|1582.5|1581.5|1582|1581|1582.5|1581.5|1582|1581|127
1633950020000|2021-10-11 11:00:20||1581.5||1581||1581.5||1581|139
1633950060000|2021-10-11 11:01:00|1582.5|1581.5|1583|1581.5|1583|1582|1582.5|1581.5|379
1633950070000|2021-10-11 11:01:10|1582.5||1582.5||1582.5||1582.5||0
1633950080000|2021-10-11 11:01:20|1582|1580.5|1582|1580.5|1582.5|1581|1581.5|1580.5|460
1633950100000|2021-10-11 11:01:40||1581||1580.5||1581||1580.5|9
1633950150000|2021-10-11 11:02:30||1581||1580.5||1581||1580.5|0
1633950180000|2021-10-11 11:03:00||1581||1580.5||1581||1580.5|0
1633950200000|2021-10-11 11:03:20|1581.5|1581|1585|1583.5|1585|1583.5|1580|1579.5|30850
1633950210000|2021-10-11 11:03:30|1585.5|1584|1585.5|1584|1585.5|1584|1585.5|1584|0
1633950220000|2021-10-11 11:03:40|1586|1584.5|1586|1584.5|1586|1585|1586|1584|225
1633950230000|2021-10-11 11:03:50|1586.5|1585|1586|1585.5|1587|1585.5|1586|1585|521
1633950240000|2021-10-11 11:04:00|1585.5|1585|1585.5|1584|1585.5|1585|1585.5|1584|461
1633950270000|2021-10-11 11:04:30|1584.5|1583.5|1583.5|1582|1584.5|1583.5|1583.5|1582|2173
1633950280000|2021-10-11 11:04:40||1582.5||1582.5||1582.5||1582.5|9
1633950290000|2021-10-11 11:04:50|1584|1583|1584.5|1583|1584.5|1583|1584|1583|368
1633950310000|2021-10-11 11:05:10|||||||||23
1633950330000|2021-10-11 11:05:30|1584|1582.5|1583.5|1582.5|1584|1582.5|1583.5|1582.5|222
1633950340000|2021-10-11 11:05:40|||||||||9
1633950350000|2021-10-11 11:05:50|1583|1582|1583|1582|1583|1582.5|1583|1582|252
1633950380000|2021-10-11 11:06:20|1582.5|1582.5|1583.5|1583|1583.5|1583|1582.5|1582|656
1633950390000|2021-10-11 11:06:30|1583|1582.5|1583.5|1582.5|1583.5|1582.5|1583|1582|54
1633950440000|2021-10-11 11:07:20|||||||||2079
1633950470000|2021-10-11 11:07:50|1584|1583|1585|1584|1585.5|1584.5|1584|1583|786
1633950480000|2021-10-11 11:08:00|1584.5|1583.5|1584|1583|1584.5|1583.5|1583.5|1583|2768
1633950490000|2021-10-11 11:08:10|1583.5|1582.5|1582.5|1581.5|1583.5|1582.5|1582.5|1581.5|421
1633950500000|2021-10-11 11:08:20|1583|1582|1583.5|1582.5|1583.5|1582.5|1583|1582|386
1633950510000|2021-10-11 11:08:30|||||||||46
1633950520000|2021-10-11 11:08:40|1583|1582|1583|1581.5|1583|1582|1583|1581.5|147
1633950550000|2021-10-11 11:09:10|1582.5||1582.5||1582.5||1582.5||2485
1633950560000|2021-10-11 11:09:20|1582|1581|1581.5|1580|1582|1581|1581.5|1580|331
1633950570000|2021-10-11 11:09:30||1580.5||1580.5||1580.5||1580|0
1633950580000|2021-10-11 11:09:40||1580||1580.5||1580.5||1580|0
1633950590000|2021-10-11 11:09:50|1581|1580|1581|1580|1581|1580|1581|1580|66
1633950600000|2021-10-11 11:10:00|||||||||1145
1633950610000|2021-10-11 11:10:10|||||||||859
1633950620000|2021-10-11 11:10:20|||||||||18
1633950630000|2021-10-11 11:10:30||1579.5||1579.5||1579.5||1579.5|0
1633950660000|2021-10-11 11:11:00|1580.5|1579|1580|1579|1580.5|1579|1580|1579|2305
1633950670000|2021-10-11 11:11:10|1579.5|1578.5|1579.5|1578|1580|1579.5|1579|1578|718
1633950680000|2021-10-11 11:11:20|||||||||20
1633950690000|2021-10-11 11:11:30|||||||||1100
1633950700000|2021-10-11 11:11:40|1579|1577.5|1578|1577|1579|1577.5|1578|1577|225
1633950720000|2021-10-11 11:12:00|||||||||1247
1633950730000|2021-10-11 11:12:10|1578.5|1577.5|1579.5|1578|1579.5|1578.5|1578.5|1577.5|1378
1633950750000|2021-10-11 11:12:30||1578.5||1578.5||1578.5||1578.5|0
1633950760000|2021-10-11 11:12:40|1580|1579|1580|1579|1580|1579|1580|1579|0
1633950770000|2021-10-11 11:12:50||1579.5||1579||1579.5||1579|0
1633950780000|2021-10-11 11:13:00|1579.5|1578.5|1578|1577|1579.5|1578.5|1578|1577|1726
1633950800000|2021-10-11 11:13:20|||||||||135
1633950810000|2021-10-11 11:13:30|1578.5|1577.5|1578.5|1577.5|1578.5|1577.5|1578.5|1577.5|210
1633950820000|2021-10-11 11:13:40|1579|1578|1580|1579|1580|1579|1579|1578|1045
1633950830000|2021-10-11 11:13:50|||||||||300
1633950840000|2021-10-11 11:14:00|||||||||610
1633950850000|2021-10-11 11:14:10|1579.5|1578.5|1579|1577.5|1579.5|1578.5|1578.5|1577.5|579
1633950900000|2021-10-11 11:15:00|1579.5|1578|1579|1577.5|1579.5|1578|1579|1577.5|1449
1633950910000|2021-10-11 11:15:10|1579.5|1578|1580|1579|1580|1579|1579|1578|401
1633950930000|2021-10-11 11:15:30|1580.5|1579.5|1581|1580|1581.5|1580|1580.5|1579.5|136
1633950940000|2021-10-11 11:15:40|1581.5|1580.5|1581.5|1580|1581.5|1580.5|1581|1580|157
1633950960000|2021-10-11 11:16:00|1581|1579.5|1581|1579.5|1581|1579.5|1581|1579.5|505
1633950970000|2021-10-11 11:16:10|1581.5||1581.5||1581.5||1581||70
1633950990000|2021-10-11 11:16:30|1581||1581.5||1581.5||1581||0
1633951010000|2021-10-11 11:16:50|1581||1581||1581||1581||2
1633951020000|2021-10-11 11:17:00||1580||1580||1580||1580|976
1633951030000|2021-10-11 11:17:10|1581.5|1580.5|1581.5|1580.5|1581.5|1580.5|1581.5|1580.5|118
1633951050000|2021-10-11 11:17:30|1582|1581|1583|1581.5|1583|1582|1582|1581|710
1633951060000|2021-10-11 11:17:40||1582||1581.5||1582||1581.5|0
1633951070000|2021-10-11 11:17:50|1582.5|1582|1581|1580|1582.5|1582|1581|1580|214
1633951080000|2021-10-11 11:18:00||1579.5||1579.5||1579.5||1579.5|375
1633951090000|2021-10-11 11:18:10|1580.5|1579|1579.5|1578|1581|1579|1579.5|1578|385
1633951110000|2021-10-11 11:18:30|1579|1577.5|1579.5|1578|1579.5|1578|1579|1577.5|119
1633951130000|2021-10-11 11:18:50|||||||||3
1633951140000|2021-10-11 11:19:00||1577.5||1577.5||1577.5||1577.5|1386
1633951200000|2021-10-11 11:20:00||1578||1578||1578||1578|768
1633951220000|2021-10-11 11:20:20||1578.5||1578.5||1578.5||1578.5|0
1633951260000|2021-10-11 11:21:00|1580|1579|1581|1579.5|1581|1580|1580|1579|1680
1633951270000|2021-10-11 11:21:10|1581.5|1580|1581.5|1580|1581.5|1580|1581.5|1580|0
1633951310000|2021-10-11 11:21:50|1581||1581||1581||1581||0
1633951350000|2021-10-11 11:22:30|1580.5|1579.5|1580|1579|1580.5|1580|1580|1579|1110
1633951410000|2021-10-11 11:23:30|||||||||100
1633951440000|2021-10-11 11:24:00|||||||||161
1633951450000|2021-10-11 11:24:10|1579.5|1578.5|1578.5|1577.5|1579.5|1578.5|1578.5|1577.5|257
1633951470000|2021-10-11 11:24:30|1579|1578|1580|1578.5|1580|1578.5|1579|1578|830
1633951490000|2021-10-11 11:24:50||1579||1578.5||1579||1578.5|0
1633951500000|2021-10-11 11:25:00|1579.5||1579.5||1579.5||1579.5||554
1633951560000|2021-10-11 11:26:00|||||||||335
1633951580000|2021-10-11 11:26:20|1580|1579.5|1581.5|1580.5|1581.5|1580.5|1580|1579.5|1133
1633951590000|2021-10-11 11:26:30|1582|1581|1582.5|1581|1582.5|1581|1582|1581|354
1633951620000|2021-10-11 11:27:00|||||||||359
1633951630000|2021-10-11 11:27:10|1582|1580.5|1580.5|1579|1582|1580.5|1580.5|1579|641
1633951670000|2021-10-11 11:27:50|1580|1578.5|1580|1578.5|1580|1578.5|1579.5|1578|162
1633951680000|2021-10-11 11:28:00|1579.5||1579.5||1580||1579.5||434
1633951690000|2021-10-11 11:28:10|1580|1579|1580|1578.5|1580.5|1579|1580|1578.5|187
1633951760000|2021-10-11 11:29:20||1579||1579||1579||1579|0
1633951800000|2021-10-11 11:30:00|||||||||339
1633951840000|2021-10-11 11:30:40||1579.5||1579.5||1579.5||1579|118
1633951850000|2021-10-11 11:30:50|1580.5|1580|1580.5|1579.5|1581|1580|1580.5|1579.5|545
1633951880000|2021-10-11 11:31:20|||||||||250
1633952010000|2021-10-11 11:33:30|||||||||200
1633952020000|2021-10-11 11:33:40|1581|1580|1581|1580|1581|1580.5|1581|1580|294
1633952030000|2021-10-11 11:33:50|1581.5|1580.5|1582|1580.5|1582|1580.5|1581|1580|916
1633952040000|2021-10-11 11:34:00|1581.5||1581.5||1581.5||1581.5||0
1633952060000|2021-10-11 11:34:20|1581|1580|1581|1580|1581|1580|1581|1580|269
1633952090000|2021-10-11 11:34:50|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|131
1633952130000|2021-10-11 11:35:30|1580|1579|1579.5|1578.5|1580|1579|1579.5|1578.5|298
1633952160000|2021-10-11 11:36:00|1580|1579|1580|1579|1580.5|1579.5|1580|1579|138
1633952190000|2021-10-11 11:36:30||1578.5||1579||1579||1578.5|0
1633952200000|2021-10-11 11:36:40|||||||||430222
1633952230000|2021-10-11 11:37:10|1579.5|1578.5|1579.5|1578.5|1579.5|1579|1579|1578|728
1633952250000|2021-10-11 11:37:30|||||||||100
1633952280000|2021-10-11 11:38:00|||||||||1
1633952330000|2021-10-11 11:38:50|||||||||23
1633952340000|2021-10-11 11:39:00|1580|1579|1579.5|1578.5|1580|1579.5|1579.5|1578.5|1005
1633952350000|2021-10-11 11:39:10|1580|1579|1580|1579.5|1580|1579.5|1579.5|1579|264
1633952360000|2021-10-11 11:39:20|1579.5|1579|1579.5|1578.5|1579.5|1579|1579.5|1578.5|59
1633952370000|2021-10-11 11:39:30|||||||||503
1633952430000|2021-10-11 11:40:30|||||||||634
1633952440000|2021-10-11 11:40:40|||||||||63
1633952450000|2021-10-11 11:40:50|||||||||706
1633952540000|2021-10-11 11:42:20|||||||||130
1633952560000|2021-10-11 11:42:40|1579|1578|1579|1578|1579|1578|1579|1578|131
1633952580000|2021-10-11 11:43:00|1578.5|1577.5|1578.5|1577.5|1578.5|1577.5|1578.5|1577.5|67
1633952590000|2021-10-11 11:43:10|1578|1577|1578.5|1577.5|1578.5|1577.5|1578|1577|100
1633952600000|2021-10-11 11:43:20|1578|1577|1577.5|1576.5|1578|1577|1577.5|1576.5|7
1633952630000|2021-10-11 11:43:50|1577|1576|1577|1576.5|1577|1576.5|1577|1576|0
1633952640000|2021-10-11 11:44:00||1576||1576||1576||1576|0
1633952680000|2021-10-11 11:44:40|1576.5|1576.5|1577.5|1576.5|1577.5|1576.5|1576.5|1576.5|953
1633952740000|2021-10-11 11:45:40|||||||||45
1633952750000|2021-10-11 11:45:50|1577|1576|1577.5|1576|1577.5|1576|1577|1576|320
1633952760000|2021-10-11 11:46:00|||||||||250
1633952770000|2021-10-11 11:46:10|||||||||20
1633952780000|2021-10-11 11:46:20|1577||1577||1577||1577||0
1633952810000|2021-10-11 11:46:50|1577.5|1576.5|1578|1577|1578|1577.5|1577|1576.5|2132
1633952860000|2021-10-11 11:47:40|1578.5|1577.5|1580.5|1579.5|1581|1580|1578.5|1577.5|3035
1633952870000|2021-10-11 11:47:50|||||||||27
1633952880000|2021-10-11 11:48:00|1580|1579|1579.5|1578.5|1580|1579|1579|1578.5|1104
1633952900000|2021-10-11 11:48:20|1579|1579|1579.5|1578.5|1579.5|1579|1579|1578.5|14
1633952920000|2021-10-11 11:48:40||1579||1579||1579||1579|0
1633952960000|2021-10-11 11:49:20|1580|1579.5|1580.5|1579.5|1580.5|1579.5|1579.5|1579|442
1633952970000|2021-10-11 11:49:30||1579||1579.5||1579.5||1579|0
1633952980000|2021-10-11 11:49:40|||||||||150
1633953010000|2021-10-11 11:50:10|1580|1579|1580|1579|1580|1579|1580|1579|555
1633953070000|2021-10-11 11:51:10|||||||||25
1633953110000|2021-10-11 11:51:50|1579.5|1578.5|1579|1578.5|1579.5|1579|1579|1578.5|479
1633953130000|2021-10-11 11:52:10|||||||||32
1633953150000|2021-10-11 11:52:30|1578.5|1578|1578.5|1577.5|1578.5|1578|1578.5|1577.5|55
1633953310000|2021-10-11 11:55:10|1578|1577|1578|1577|1578|1577|1578|1577|0
1633953330000|2021-10-11 11:55:30|||||||||4
1633953350000|2021-10-11 11:55:50|1577.5|1576.5|1577.5|1576|1577.5|1576.5|1577.5|1576|27
1633953360000|2021-10-11 11:56:00||1576.5||1576.5||1576.5||1576.5|0
1633953380000|2021-10-11 11:56:20||1576||1576||1576||1576|0
1633953410000|2021-10-11 11:56:50|1577||1577||1577||1577||7
1633953530000|2021-10-11 11:58:50|||||||||230
1633953560000|2021-10-11 11:59:20|1576.5|1575.5|1576.5|1575.5|1576.5|1575.5|1576|1575.5|291
1633953570000|2021-10-11 11:59:30|||||||||35
1633953600000|2021-10-11 12:00:00|||||||||43
1633953610000|2021-10-11 12:00:10||1576||1576||1576||1575.5|0
1633953660000|2021-10-11 12:01:00|||||||||262
1633953670000|2021-10-11 12:01:10||1575.5||1575.5||1575.5||1575.5|104
1633953680000|2021-10-11 12:01:20|||||||||170
1633953710000|2021-10-11 12:01:50|||||||||500
1633953720000|2021-10-11 12:02:00|1577|1576|1576.5|1575.5|1577|1576.5|1576.5|1575.5|1179
1633953750000|2021-10-11 12:02:30|1577|1576|1576.5|1575.5|1577|1576.5|1576.5|1575.5|956
1633953780000|2021-10-11 12:03:00||1576||1576||1576||1576|47
1633953790000|2021-10-11 12:03:10||1575.5||1575.5||1575.5||1575.5|0
1633953810000|2021-10-11 12:03:30||1576||1576||1576||1576|125
1633953820000|2021-10-11 12:03:40|1577|1576.5|1578.5|1578|1578.5|1578|1577|1576.5|1789
1633953830000|2021-10-11 12:03:50|1578|1577.5|1578|1577.5|1578|1577.5|1578|1577|74
1633953840000|2021-10-11 12:04:00|1578.5||1578.5||1578.5||1578.5||1
1633953850000|2021-10-11 12:04:10|1578||1578||1578||1578||0
1633953860000|2021-10-11 12:04:20|1577.5|1577|1577.5|1577|1578|1577|1577.5|1576.5|42
1633953870000|2021-10-11 12:04:30||1576.5||1576.5||1576.5||1576.5|0
1633953910000|2021-10-11 12:05:10||1577||1577||1577||1577|0
1633953920000|2021-10-11 12:05:20|1578|1576.5|1578.5|1577.5|1578.5|1577.5|1578|1576.5|453
1633953940000|2021-10-11 12:05:40|1578|1577|1578|1577|1578|1577|1578|1577|146
1633953950000|2021-10-11 12:05:50||1576.5||1576.5||1576.5||1576.5|0
1633953960000|2021-10-11 12:06:00|1577.5|1576|1577.5|1576.5|1577.5|1576.5|1577|1576|98
1633954070000|2021-10-11 12:07:50|||||||||31
1633954090000|2021-10-11 12:08:10|1577|1576|1577|1575.5|1577|1576|1576.5|1575.5|797
1633954100000|2021-10-11 12:08:20|1576.5|1576|1577|1576|1577|1576|1576.5|1576|57
1633954150000|2021-10-11 12:09:10|1576.5|1575.5|1576.5|1576|1576.5|1576|1576.5|1575.5|125
1633954190000|2021-10-11 12:09:50|1576|1575.5|1576|1575|1576|1575.5|1576|1575|4272
1633954200000|2021-10-11 12:10:00|1575.5|1574.5|1576|1575|1576|1575|1575|1574.5|8477
1633954210000|2021-10-11 12:10:10|1575.5|1574.5|1574.5|1573.5|1576|1574.5|1574|1573.5|1215
1633954230000|2021-10-11 12:10:30|||||||||360
1633954250000|2021-10-11 12:10:50|||||||||326
1633954290000|2021-10-11 12:11:30|||||||||37
1633954340000|2021-10-11 12:12:20|1575|1574|1576|1575|1577.5|1576|1575|1573.5|1865
1633954360000|2021-10-11 12:12:40|||||||||700
1633954390000|2021-10-11 12:13:10|||||||||40
1633954420000|2021-10-11 12:13:40|||||||||200
1633954480000|2021-10-11 12:14:40|||||||||47
1633954500000|2021-10-11 12:15:00|1576.5|1575.5|1577|1575.5|1577|1576|1576|1575|1365
1633954520000|2021-10-11 12:15:20|1576.5||1576.5||1576.5||1576.5||20
1633954600000|2021-10-11 12:16:40||1576||1576||1576||1576|1
1633954620000|2021-10-11 12:17:00||1575.5||1575.5||1575.5||1575.5|714
1633954640000|2021-10-11 12:17:20|||||||||174
1633954680000|2021-10-11 12:18:00|1577|1576|1577|1576|1577|1576.5|1577|1575.5|569
1633954690000|2021-10-11 12:18:10|||||||||1267
1633954700000|2021-10-11 12:18:20|1577.5|1576.5|1578|1576.5|1578|1577.5|1577.5|1576.5|1631
1633954710000|2021-10-11 12:18:30|1577.5||1577.5||1577.5||1577.5||0
1633954800000|2021-10-11 12:20:00|1578|1577|1578|1577|1579|1578|1577.5|1577|3008
1633954830000|2021-10-11 12:20:30||1577.5||1577||1577.5||1577|252
1633954920000|2021-10-11 12:22:00|1578.5|1577.5|1579|1578|1579.5|1578.5|1578.5|1577.5|1460
1633954940000|2021-10-11 12:22:20|1578.5|1577.5|1578.5|1578|1579|1578|1578.5|1577.5|0
1633954950000|2021-10-11 12:22:30|1579|1578.5|1579.5|1578.5|1579.5|1579|1579|1578.5|220
1633954990000|2021-10-11 12:23:10|1580.5|1579|1580|1578.5|1580.5|1579|1580|1578.5|818
1633955010000|2021-10-11 12:23:30|1579.5||1579.5||1579.5||1579.5||0
1633955050000|2021-10-11 12:24:10|1580|1579|1580|1579|1580|1579|1580|1579|429
1633955100000|2021-10-11 12:25:00|1580.5|1579.5|1580.5|1580|1580.5|1580|1580.5|1579.5|899
1633955110000|2021-10-11 12:25:10|1581|1580.5|1581.5|1580.5|1581.5|1580.5|1581|1580|132
1633955120000|2021-10-11 12:25:20|1581|1580|1581|1580|1581.5|1580|1580.5|1580|1167
1633955130000|2021-10-11 12:25:30|||||||||369
1633955150000|2021-10-11 12:25:50|1581.5|1580.5|1581.5|1580.5|1581.5|1581|1581.5|1580.5|522
1633955190000|2021-10-11 12:26:30||1581||1580.5||1581||1580.5|198
1633955200000|2021-10-11 12:26:40||1581||1581||1581||1580.5|418
1633955210000|2021-10-11 12:26:50|1581|1580.5|1582|1581|1582|1581.5|1581|1580.5|1366
1633955230000|2021-10-11 12:27:10|1582.5|1581.5|1582.5|1581.5|1583|1582|1582.5|1581.5|652
1633955410000|2021-10-11 12:30:10|1582|1582|1582|1581.5|1582|1582|1581.5|1581|1960
1633955420000|2021-10-11 12:30:20|1582.5|1582|1583.5|1582.5|1583.5|1582.5|1582.5|1582|899
1633955430000|2021-10-11 12:30:30|||||||||100
1633955450000|2021-10-11 12:30:50|1583||1583||1583||1583||2
1633955480000|2021-10-11 12:31:20|1582.5|1582|1583|1582|1583|1582.5|1582.5|1582|855
1633955490000|2021-10-11 12:31:30|1582.5||1582.5||1582.5||1582.5||67
1633955500000|2021-10-11 12:31:40|1582|1581.5|1582|1580.5|1582|1581.5|1582|1580.5|1302
1633955510000|2021-10-11 12:31:50|1581.5|1581|1582|1581|1582|1581.5|1581.5|1581|291
1633955520000|2021-10-11 12:32:00|1582.5|1581.5|1583|1582|1583|1582|1582.5|1581.5|614
1633955540000|2021-10-11 12:32:20|||||||||13
1633955600000|2021-10-11 12:33:20|||||||||5
1633955660000|2021-10-11 12:34:20|1582.5|1581|1582.5|1581.5|1583|1582|1582|1581|755
1633955670000|2021-10-11 12:34:30|||||||||662
1633955700000|2021-10-11 12:35:00|1583|1582|1582.5|1582|1583.5|1582.5|1582.5|1582|714
1633955740000|2021-10-11 12:35:40|1582|1581.5|1582.5|1581.5|1582.5|1581.5|1582|1581|431
1633955750000|2021-10-11 12:35:50|||||||||200
1633955800000|2021-10-11 12:36:40|||||||||218
1633955820000|2021-10-11 12:37:00|1582|1581|1582|1581.5|1582|1581.5|1581.5|1581|1366
1633955850000|2021-10-11 12:37:30|1582.5|1581|1583.5|1582.5|1583.5|1583|1582.5|1581|1082
1633955860000|2021-10-11 12:37:40|1583|1582|1583|1582|1583|1582|1583|1582|422
1633955900000|2021-10-11 12:38:20|1582.5|1581.5|1582|1581.5|1582.5|1581.5|1582|1581|466
1633955910000|2021-10-11 12:38:30|1582.5||1582.5||1582.5||1582.5||155
1633955920000|2021-10-11 12:38:40|||||||||200
1633955940000|2021-10-11 12:39:00|||||||||926
1633955950000|2021-10-11 12:39:10||1582||1582||1582||1582|0
1633955960000|2021-10-11 12:39:20|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|1583|1582.5|128
1633955980000|2021-10-11 12:39:40|1583||1583.5||1583.5||1583||0
1633955990000|2021-10-11 12:39:50|1583|1582|1582|1581|1583|1582|1582|1581|803
1633956000000|2021-10-11 12:40:00|1582.5|1581.5|1582.5|1582|1582.5|1582|1582.5|1581.5|1451
1633956020000|2021-10-11 12:40:20|||||||||30
1633956070000|2021-10-11 12:41:10|||||||||357
1633956090000|2021-10-11 12:41:30|1583||1582.5||1583||1582.5||54
1633956130000|2021-10-11 12:42:10|1582|1581.5|1582.5|1581.5|1582.5|1581.5|1582|1581.5|1579
1633956140000|2021-10-11 12:42:20|||||||||531
1633956160000|2021-10-11 12:42:40|||||||||313
1633956220000|2021-10-11 12:43:40||1582||1582||1582||1582|224
1633956240000|2021-10-11 12:44:00|1582|1581.5|1582|1581|1582.5|1581.5|1581.5|1581|828
1633956250000|2021-10-11 12:44:10|||||||||222
1633956280000|2021-10-11 12:44:40|1582.5|1581.5|1582.5|1581.5|1582.5|1581.5|1582|1581.5|1123
1633956290000|2021-10-11 12:44:50|1583|1582|1582|1581.5|1583.5|1583|1582|1581.5|1663
1633956300000|2021-10-11 12:45:00|1582.5|1582|1583.5|1582.5|1584|1583.5|1582.5|1581.5|1844
1633956310000|2021-10-11 12:45:10|1583|1583|1582.5|1581.5|1583|1583|1582.5|1581.5|2722
1633956330000|2021-10-11 12:45:30|1583|1582|1583|1582|1583|1582|1583|1582|47
1633956340000|2021-10-11 12:45:40|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|128
1633956350000|2021-10-11 12:45:50|||||||||199
1633956420000|2021-10-11 12:47:00|||||||||99
1633956430000|2021-10-11 12:47:10|1583|1582|1582|1581.5|1583|1582.5|1582|1581.5|2410
1633956470000|2021-10-11 12:47:50|1582.5|1582|1583.5|1582.5|1583.5|1582.5|1582.5|1582|407
1633956540000|2021-10-11 12:49:00|1583|1582|1583|1582|1583|1582|1583|1582|585
1633956590000|2021-10-11 12:49:50|||||||||90
1633956600000|2021-10-11 12:50:00||1582.5||1582.5||1582.5||1582.5|254
1633956720000|2021-10-11 12:52:00|||||||||347
1633956770000|2021-10-11 12:52:50|1582.5|1582|1583|1582.5|1583|1582.5|1582.5|1582|929
1633956780000|2021-10-11 12:53:00|1582.5|1582|1583|1582.5|1583|1582.5|1582.5|1582|1799
1633956800000|2021-10-11 12:53:20|1582.5|1582|1582.5|1582|1582.5|1582|1582.5|1582|480
1633956840000|2021-10-11 12:54:00|1582|1581.5|1582|1581.5|1582.5|1581.5|1582|1581.5|1130
1633956880000|2021-10-11 12:54:40|1581.5|1581|1581.5|1581|1582|1581|1581.5|1581|324
1633956900000|2021-10-11 12:55:00|1581|1580.5|1581|1580.5|1581|1581|1581|1580.5|1008
1633956930000|2021-10-11 12:55:30||1580||1580||1580||1580|0
1633956970000|2021-10-11 12:56:10|||||||||246
1633956980000|2021-10-11 12:56:20||1580.5||1580.5||1580.5||1580.5|0
1633957010000|2021-10-11 12:56:50|||||||||20
1633957030000|2021-10-11 12:57:10|||||||||352
1633957090000|2021-10-11 12:58:10|1581.5|1581|1582|1580.5|1582|1581.5|1581.5|1580.5|1811
1633957100000|2021-10-11 12:58:20|1581.5||1581.5||1581.5||1581.5||0
1633957140000|2021-10-11 12:59:00|1581||1581.5||1581.5||1581||178
1633957150000|2021-10-11 12:59:10|||||||||234
1633957160000|2021-10-11 12:59:20||1581||1581||1581||1580.5|544
1633957170000|2021-10-11 12:59:30|1581|1580.5|1581.5|1581|1581.5|1581|1581|1580|1229
1633957200000|2021-10-11 13:00:00||1580.5||1580.5||1580.5||1580.5|235
1633957210000|2021-10-11 13:00:10||1581||1581||1581||1581|105
1633957270000|2021-10-11 13:01:10|1581|1580.5|1581.5|1580.5|1581.5|1580.5|1581|1580.5|1414
1633957330000|2021-10-11 13:02:10|1582|1581|1582|1581|1582|1581.5|1582|1581|1000
1633957380000|2021-10-11 13:03:00|||||||||219
1633957430000|2021-10-11 13:03:50||1581.5||1581.5||1581.5||1581.5|0
1633957450000|2021-10-11 13:04:10|1582.5|1582|1583.5|1583|1583.5|1583|1582.5|1582|1658
1633957470000|2021-10-11 13:04:30|1584|1583.5|1584|1583|1584|1583.5|1584|1583|227
1633957540000|2021-10-11 13:05:40|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|375
1633957550000|2021-10-11 13:05:50|1584|1583|1583|1582|1584|1583|1583|1582|1905
1633957570000|2021-10-11 13:06:10|||||||||505
1633957640000|2021-10-11 13:07:20|1583.5|1582.5|1584.5|1583|1584.5|1583.5|1583.5|1582.5|536
1633957670000|2021-10-11 13:07:50||1583.5||1583.5||1583.5||1583|0
1633957730000|2021-10-11 13:08:50|1584|1583|1584|1583.5|1584|1583.5|1583.5|1583|325
1633957740000|2021-10-11 13:09:00|1583.5|1583|1583.5|1583|1584|1583|1583.5|1583|646
1633957760000|2021-10-11 13:09:20|1583|1582.5|1584|1583|1584|1583|1583|1582.5|1192
1633957770000|2021-10-11 13:09:30|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|1583.5|1582.5|147
1633957780000|2021-10-11 13:09:40|1584|1583|1584|1583|1584|1583.5|1584|1583|83
1633957800000|2021-10-11 13:10:00|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|96
1633957840000|2021-10-11 13:10:40|||||||||312
1633957950000|2021-10-11 13:12:30||1584||1584||1584||1583.5|0
1633957960000|2021-10-11 13:12:40|||||||||8
1633957980000|2021-10-11 13:13:00|1584|1583.5|1583.5|1583|1584|1583.5|1583.5|1583|2050
1633958010000|2021-10-11 13:13:30|1583|1582.5|1583|1582|1583|1582.5|1583|1582|608
1633958020000|2021-10-11 13:13:40|1582.5|1581.5|1582.5|1581.5|1582.5|1581.5|1582.5|1581.5|824
1633958030000|2021-10-11 13:13:50|||||||||125
1633958040000|2021-10-11 13:14:00|||||||||2
1633958050000|2021-10-11 13:14:10|1583|1582|1583|1582|1583|1582|1583|1582|1241
1633958070000|2021-10-11 13:14:30|||||||||38
1633958080000|2021-10-11 13:14:40|1583.5|1582.5|1583.5|1583|1584|1583|1583.5|1582.5|270
1633958100000|2021-10-11 13:15:00|1584||1584||1584.5||1584||549
1633958130000|2021-10-11 13:15:30|||||||||75
1633958140000|2021-10-11 13:15:40|||||||||234
1633958150000|2021-10-11 13:15:50|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|108
1633958160000|2021-10-11 13:16:00|||||||||103
1633958220000|2021-10-11 13:17:00|1585|1584|1585|1584|1585|1584.5|1585|1584|0
1633958240000|2021-10-11 13:17:20|||||||||356
1633958280000|2021-10-11 13:18:00|||||||||271
1633958320000|2021-10-11 13:18:40|1585.5|1584.5|1586|1585|1586.5|1585|1585.5|1584.5|761
1633958350000|2021-10-11 13:19:10|||||||||584
1633958370000|2021-10-11 13:19:30|1585.5|1584.5|1585.5|1585|1586|1585|1585|1584.5|215
1633958380000|2021-10-11 13:19:40|1586|1585.5|1586|1585|1586|1585.5|1586|1585|190
1633958400000|2021-10-11 13:20:00|1586.5|1585.5|1587.5|1586.5|1587.5|1586.5|1586.5|1585.5|3055
1633958410000|2021-10-11 13:20:10|||||||||759
1633958440000|2021-10-11 13:20:40|||||||||44
1633958450000|2021-10-11 13:20:50|||||||||113
1633958460000|2021-10-11 13:21:00|||||||||270
1633958500000|2021-10-11 13:21:40|||||||||117
1633958520000|2021-10-11 13:22:00|1587|1587|1587.5|1587|1588|1587|1586.5|1586|2746
1633958530000|2021-10-11 13:22:10|||||||||113
1633958540000|2021-10-11 13:22:20|1588|1587.5|1588|1586.5|1589|1588|1587.5|1586.5|1160
1633958550000|2021-10-11 13:22:30|1587.5||1587.5||1587.5||1587.5||0
1633958560000|2021-10-11 13:22:40|||||||||140
1633958580000|2021-10-11 13:23:00|1588|1587|1588|1587|1588.5|1587.5|1587.5|1587|785
1633958610000|2021-10-11 13:23:30|||||||||100
1633958640000|2021-10-11 13:24:00|||||||||184
1633958670000|2021-10-11 13:24:30|||||||||588
1633958700000|2021-10-11 13:25:00||1586.5||1586.5||1586.5||1586.5|271
1633958720000|2021-10-11 13:25:20||1587||1587||1587||1587|0
1633958730000|2021-10-11 13:25:30|||||||||429
1633958740000|2021-10-11 13:25:40|||||||||113
1633958770000|2021-10-11 13:26:10|||||||||213
1633958810000|2021-10-11 13:26:50|||||||||447
1633958820000|2021-10-11 13:27:00|||||||||190
1633958860000|2021-10-11 13:27:40|1588.5|1587.5|1589|1588|1589|1588.5|1588.5|1587.5|1184
1633958880000|2021-10-11 13:28:00|||||||||113
1633958900000|2021-10-11 13:28:20|||||||||72
1633958920000|2021-10-11 13:28:40|||||||||158
1633958940000|2021-10-11 13:29:00|||||||||225
1633958950000|2021-10-11 13:29:10||1588.5||1588.5||1588.5||1588.5|227
1633958970000|2021-10-11 13:29:30|1589.5|1589|1590|1589|1590.5|1589.5|1589.5|1589|1205
1633958990000|2021-10-11 13:29:50|1589.5|1589.5|1590|1589|1590|1589.5|1589.5|1589|907
1633959000000|2021-10-11 13:30:00|1589.5|1589.5|1589.5|1588.5|1590|1589.5|1588.5|1588|2918
1633959010000|2021-10-11 13:30:10||1588||1588||1588||1588|238
1633959030000|2021-10-11 13:30:30|1589|1588.5|1589.5|1588.5|1589.5|1588.5|1588.5|1588.5|1956
1633959040000|2021-10-11 13:30:40|1589|1588|1588|1587|1589|1588|1587.5|1587|2919
1633959050000|2021-10-11 13:30:50|1587.5|1586.5|1587|1586|1587.5|1586.5|1586.5|1586|749
1633959060000|2021-10-11 13:31:00||1586.5||1586||1586.5||1586|262
1633959070000|2021-10-11 13:31:10|||||||||2703
1633959080000|2021-10-11 13:31:20|1586.5|1585.5|1586|1585.5|1586.5|1585.5|1586|1585.5|385
1633959090000|2021-10-11 13:31:30|1586.5|1585|1586|1585|1586.5|1585|1585.5|1585|1060
1633959100000|2021-10-11 13:31:40|1586.5|1585.5|1586|1585.5|1586.5|1586|1586|1585.5|816
1633959110000|2021-10-11 13:31:50|1585.5|1585|1584.5|1584|1585.5|1585|1584.5|1584|1988
1633959120000|2021-10-11 13:32:00|1585|1584.5|1584.5|1584|1585|1584.5|1584.5|1583.5|6239
1633959130000|2021-10-11 13:32:10|1584|1583.5|1584|1583|1584|1583.5|1583.5|1583|2593
1633959150000|2021-10-11 13:32:30|1584.5|1583.5|1583.5|1583|1584.5|1584|1583|1582.5|3911
1633959160000|2021-10-11 13:32:40|||||||||119
1633959180000|2021-10-11 13:33:00|1584|1583.5|1584.5|1583.5|1585|1584|1584|1583.5|4553
1633959200000|2021-10-11 13:33:20||1584||1583.5||1584||1583.5|346
1633959210000|2021-10-11 13:33:30|1585|1584|1585.5|1584.5|1585.5|1585|1585|1584|996
1633959220000|2021-10-11 13:33:40|1585|1584|1585|1584|1585|1584.5|1584.5|1583.5|2239
1633959240000|2021-10-11 13:34:00|1585.5|1584.5|1586.5|1585|1586.5|1585|1585.5|1584|3332
1633959250000|2021-10-11 13:34:10|1586||1586||1586||1586||0
1633959280000|2021-10-11 13:34:40|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|885
1633959290000|2021-10-11 13:34:50|||||||||582
1633959300000|2021-10-11 13:35:00|1586|1585|1588|1587|1588|1587|1586|1584.5|4499
1633959310000|2021-10-11 13:35:10|1587.5|1586.5|1587.5|1586.5|1587.5|1586.5|1587.5|1586.5|236
1633959320000|2021-10-11 13:35:20|1587|1586|1586.5|1585.5|1587.5|1586|1586|1585.5|3541
1633959330000|2021-10-11 13:35:30|1586|1585|1586|1585|1586.5|1585.5|1585.5|1584.5|3843
1633959350000|2021-10-11 13:35:50|1585.5|1584.5|1585|1584|1585.5|1584.5|1585|1584|322
1633959360000|2021-10-11 13:36:00|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|1584.5|1583.5|1565
1633959370000|2021-10-11 13:36:10|1584|1583|1584|1583|1584.5|1583.5|1583.5|1583|779
1633959380000|2021-10-11 13:36:20|1583.5|1582.5|1583|1582|1583.5|1582.5|1583|1582|817
1633959430000|2021-10-11 13:37:10|1583.5|1582.5|1584|1583.5|1584|1583.5|1583|1582.5|2959
1633959440000|2021-10-11 13:37:20|1584.5|1584|1583.5|1582.5|1584.5|1584|1583|1582.5|2653
1633959450000|2021-10-11 13:37:30|1583|1582|1582.5|1582|1583|1582|1582.5|1582|1821
1633959460000|2021-10-11 13:37:40|1582|1581.5|1582|1581|1582.5|1581.5|1582|1581|529
1633959470000|2021-10-11 13:37:50|1581.5|1581.5|1582|1581|1582|1581.5|1581.5|1581|0
1633959480000|2021-10-11 13:38:00|1581.5|1580.5|1581.5|1580.5|1581.5|1580.5|1581.5|1580|444
1633959500000|2021-10-11 13:38:20|1581|1580|1581|1580|1581|1580|1581|1580|110
1633959520000|2021-10-11 13:38:40|1580.5|1579.5|1579.5|1578.5|1580.5|1579.5|1579|1578.5|787
1633959530000|2021-10-11 13:38:50|||||||||136
1633959540000|2021-10-11 13:39:00|||||||||392
1633959560000|2021-10-11 13:39:20|1579|1578|1578.5|1577.5|1579|1578|1578.5|1577.5|484
1633959570000|2021-10-11 13:39:30|1578|1577|1578|1577|1578|1577|1578|1576.5|0
1633959580000|2021-10-11 13:39:40|||||||||283
1633959600000|2021-10-11 13:40:00|1577.5|1577.5|1576.5|1576|1577.5|1577.5|1576.5|1575.5|3672
1633959610000|2021-10-11 13:40:10||1575.5||1575.5||1575.5||1575.5|1509
1633959630000|2021-10-11 13:40:30|1576|1575|1575|1574.5|1576.5|1575|1575|1574.5|979
1633959640000|2021-10-11 13:40:40||1574||1574||1574||1574|0
1633959650000|2021-10-11 13:40:50|1574.5|1573.5|1574|1573|1574.5|1573.5|1574|1573|339
1633959660000|2021-10-11 13:41:00|1574.5|1573.5|1576|1575|1576.5|1575.5|1574.5|1573|1664
1633959680000|2021-10-11 13:41:20|1575.5|1575.5|1574.5|1573.5|1575.5|1575.5|1574.5|1573.5|2270
1633959690000|2021-10-11 13:41:30|1575|1574|1575|1573.5|1575|1574.5|1575|1573.5|199
1633959700000|2021-10-11 13:41:40|1574.5||1574.5||1574.5||1574.5||0
1633959730000|2021-10-11 13:42:10|1575.5|1574|1576|1575|1576.5|1575.5|1575|1573.5|1649
1633959740000|2021-10-11 13:42:20|1575.5|1574.5|1575.5|1574.5|1575.5|1574.5|1575.5|1574.5|553
1633959760000|2021-10-11 13:42:40|||||||||860
1633959770000|2021-10-11 13:42:50|1576|1575|1576|1575|1576|1575|1576|1575|984
1633959810000|2021-10-11 13:43:30|1575.5|1574.5|1575|1574|1575.5|1574.5|1575|1574|757
1633959840000|2021-10-11 13:44:00|1574.5|1573.5|1572.5|1571.5|1574.5|1573.5|1572.5|1571.5|4747
1633959850000|2021-10-11 13:44:10||1571||1571||1571||1571|0
1633959860000|2021-10-11 13:44:20|1573|1571.5|1572.5|1571|1573|1572|1572.5|1571|926
1633959870000|2021-10-11 13:44:30|1572|1570.5|1571.5|1570|1572.5|1571.5|1571|1570|2874
1633959880000|2021-10-11 13:44:40|1571||1571||1571||1571||100
1633959890000|2021-10-11 13:44:50|||||||||746
1633959900000|2021-10-11 13:45:00|||||||||44
1633959910000|2021-10-11 13:45:10|||||||||113
1633959920000|2021-10-11 13:45:20|1570.5||1570.5||1570.5||1570.5||122
1633959930000|2021-10-11 13:45:30|1571|1570.5|1572|1571|1572|1571|1571|1570.5|4018
1633960050000|2021-10-11 13:47:30|1571.5||1571.5||1571.5||1571.5||1009
1633960070000|2021-10-11 13:47:50|1571|1570.5|1572|1571|1572|1571.5|1571|1570|1857
1633960180000|2021-10-11 13:49:40|1572.5|1571.5|1574.5|1573|1574.5|1573.5|1572|1571.5|2759
1633960190000|2021-10-11 13:49:50||1573.5||1573.5||1573.5||1573.5|0
1633960200000|2021-10-11 13:50:00|1574|1573|1573.5|1572.5|1574.5|1573|1573.5|1572.5|1882
1633960260000|2021-10-11 13:51:00|1574|1573|1573.5|1573|1574|1573.5|1573.5|1573|1088
1633960290000|2021-10-11 13:51:30|||||||||5269
1633960300000|2021-10-11 13:51:40|1574|1573.5|1574|1573|1574|1573.5|1573.5|1573|1082
1633960350000|2021-10-11 13:52:30|||||||||65
1633960360000|2021-10-11 13:52:40|1573.5|1572.5|1573|1572.5|1573.5|1572.5|1572.5|1572|2269
1633960390000|2021-10-11 13:53:10|1573.5|1573|1573.5|1573|1574|1573|1573.5|1572.5|1583
1633960430000|2021-10-11 13:53:50|1574|1573.5|1574|1573.5|1574|1573.5|1574|1573.5|579
1633960440000|2021-10-11 13:54:00|1574.5|1574|1576.5|1576|1576.5|1576|1574.5|1573.5|1269
1633960450000|2021-10-11 13:54:10|1577.5|1576.5|1577.5|1576.5|1577.5|1576.5|1577|1576.5|275
1633960460000|2021-10-11 13:54:20|1577|1576|1577|1576|1577|1576|1577|1576|426
1633960480000|2021-10-11 13:54:40|||||||||830
1633960490000|2021-10-11 13:54:50|1576.5|1575.5|1576|1575|1577|1575.5|1576|1575|6783
1633960500000|2021-10-11 13:55:00|1576.5|1575.5|1577|1575.5|1577|1576|1576.5|1575.5|505
1633960520000|2021-10-11 13:55:20||1576||1576||1576||1576|0
1633960530000|2021-10-11 13:55:30|1576.5|1575.5|1577|1575.5|1577|1575.5|1576|1575|1746
1633960540000|2021-10-11 13:55:40||1576||1576||1576.5||1576|0
1633960560000|2021-10-11 13:56:00|1577.5|1576.5|1580|1579|1580.5|1580|1577.5|1576|12312
1633960570000|2021-10-11 13:56:10|1579.5|1579.5|1580|1579.5|1580|1579.5|1579.5|1579|414
1633960580000|2021-10-11 13:56:20|1581|1580|1581|1580|1581.5|1580|1580.5|1580|400
1633960610000|2021-10-11 13:56:50|||||||||40
1633960620000|2021-10-11 13:57:00|1580.5|1579.5|1580|1579|1580.5|1579.5|1580|1579|1806
1633960630000|2021-10-11 13:57:10|1580.5|1579.5|1581|1580|1581|1580|1580.5|1579.5|970
1633960640000|2021-10-11 13:57:20||1579.5||1579.5||1580||1579.5|5
1633960650000|2021-10-11 13:57:30||1580||1580||1580||1580|0
1633960660000|2021-10-11 13:57:40|||||||||629
1633960720000|2021-10-11 13:58:40|||||||||27875
1633960730000|2021-10-11 13:58:50|1581.5|1580.5|1582.5|1581.5|1583|1581.5|1581.5|1580.5|3228
1633960740000|2021-10-11 13:59:00|||||||||73
1633960750000|2021-10-11 13:59:10|1582|1581|1582|1581|1582|1581|1581|1580.5|2016
1633960760000|2021-10-11 13:59:20||1580.5||1580.5||1580.5||1580.5|37
1633960770000|2021-10-11 13:59:30|1581.5||1581||1581.5||1581||43
1633960780000|2021-10-11 13:59:40|1580.5|1580|1580|1579|1581|1580|1580|1579|925
1633960800000|2021-10-11 14:00:00|||||||||666
1633960810000|2021-10-11 14:00:10|||||||||113
1633960820000|2021-10-11 14:00:20|1580.5|1580|1581|1580.5|1581|1580.5|1580.5|1580|1321
1633960840000|2021-10-11 14:00:40|||||||||193
1633960850000|2021-10-11 14:00:50|1581.5|1581|1581.5|1580.5|1581.5|1581|1581.5|1580.5|476
1633960860000|2021-10-11 14:01:00|1581|1580|1580.5|1579.5|1581|1580|1580.5|1579.5|601
1633960870000|2021-10-11 14:01:10|||||||||235
1633960890000|2021-10-11 14:01:30|1580|1579|1580|1579|1580|1579|1580|1579|3
1633960920000|2021-10-11 14:02:00|1579.5|1578.5|1579|1578|1579.5|1578.5|1579|1578|542
1633960930000|2021-10-11 14:02:10|1578.5||1578.5||1578.5||1578.5||0
1633960980000|2021-10-11 14:03:00||1577.5||1577.5||1577.5||1577.5|13
1633961000000|2021-10-11 14:03:20|||||||||179
1633961010000|2021-10-11 14:03:30||1577||1577||1577||1577|0
1633961020000|2021-10-11 14:03:40|1578|1576.5|1577.5|1576.5|1578|1576.5|1577.5|1576.5|0
1633961040000|2021-10-11 14:04:00|1578|1577|1578.5|1577.5|1579|1577.5|1578|1577|1329
1633961070000|2021-10-11 14:04:30|1578|1577|1577|1576|1578|1577|1577|1576|1970
1633961080000|2021-10-11 14:04:40|1576.5|1575.5|1576.5|1575.5|1576.5|1575.5|1576.5|1575.5|39
1633961120000|2021-10-11 14:05:20|1576|1575|1575.5|1574.5|1576|1575|1575|1574|5247
1633961130000|2021-10-11 14:05:30|1575|1575|1576|1575|1576|1575.5|1575|1575|1411
1633961140000|2021-10-11 14:05:40|1575.5|1574.5|1575.5|1574.5|1575.5|1574.5|1575.5|1574.5|0
1633961160000|2021-10-11 14:06:00|1576|1575|1575|1574.5|1576|1575.5|1575|1574.5|3371
1633961170000|2021-10-11 14:06:10|1575.5|1575|1575.5|1575|1575.5|1575|1575.5|1575|1074
1633961180000|2021-10-11 14:06:20|1576||1576||1576||1576||182
1633961190000|2021-10-11 14:06:30|1575.5|1574.5|1575.5|1574.5|1575.5|1574.5|1575.5|1574.5|373
1633961230000|2021-10-11 14:07:10|1575|1574|1575|1574|1575|1574.5|1574.5|1574|869
1633961240000|2021-10-11 14:07:20|1574.5||1575||1575||1574.5||282
1633961260000|2021-10-11 14:07:40|||||||||28
1633961280000|2021-10-11 14:08:00|1574.5|1573.5|1574|1573|1574.5|1573.5|1574|1573|1896
1633961300000|2021-10-11 14:08:20|||||||||386
1633961310000|2021-10-11 14:08:30|1573.5|1572.5|1573|1572|1573.5|1572.5|1573|1572|195
1633961320000|2021-10-11 14:08:40|||||||||20
1633961370000|2021-10-11 14:09:30|1572.5||1572.5||1573||1572.5||125
1633961380000|2021-10-11 14:09:40|1573|1572.5|1573|1572|1573|1572.5|1572.5|1572|1171
1633961400000|2021-10-11 14:10:00|1573.5|1572.5|1573.5|1572.5|1573.5|1573|1573|1572.5|2138
1633961410000|2021-10-11 14:10:10|1574|1573|1574|1573|1574|1573|1574|1573|1118
1633961450000|2021-10-11 14:10:50|1573.5|1572.5|1573|1572|1573.5|1572.5|1572.5|1572|3506
1633961470000|2021-10-11 14:11:10|||||||||100
1633961480000|2021-10-11 14:11:20|||||||||1573
1633961530000|2021-10-11 14:12:10||1572.5||1572.5||1572.5||1572.5|3
1633961540000|2021-10-11 14:12:20|1573.5|1573|1573|1572.5|1574|1573.5|1573|1572.5|1098
1633961550000|2021-10-11 14:12:30|||||||||27
1633961570000|2021-10-11 14:12:50|1572.5|1572|1573|1572|1573|1572.5|1572.5|1572|2594
1633961590000|2021-10-11 14:13:10|1573.5|1572.5|1573.5|1572.5|1573.5|1573|1573|1572.5|906
1633961610000|2021-10-11 14:13:30|||||||||21
1633961620000|2021-10-11 14:13:40|||||||||20
1633961630000|2021-10-11 14:13:50|||||||||444
1633961640000|2021-10-11 14:14:00|1574|1573|1574|1573.5|1574|1573.5|1574|1572.5|989
1633961650000|2021-10-11 14:14:10|1574.5|1574|1575.5|1574.5|1576.5|1575.5|1574.5|1574|3065
1633961690000|2021-10-11 14:14:50|1576|1575|1575|1574|1576|1575.5|1575|1574|3688
1633961700000|2021-10-11 14:15:00|||||||||75
1633961710000|2021-10-11 14:15:10|||||||||20
1633961740000|2021-10-11 14:15:40|||||||||10
1633961760000|2021-10-11 14:16:00|1576|1574.5|1575.5|1575|1576|1575|1575.5|1574.5|602
1633961770000|2021-10-11 14:16:10|1575|1574.5|1575|1574|1575|1574.5|1575|1574|1211
1633961780000|2021-10-11 14:16:20|||||||||274
1633961790000|2021-10-11 14:16:30|1574.5|1573.5|1574.5|1573.5|1574.5|1573.5|1574.5|1573.5|320
1633961800000|2021-10-11 14:16:40|1575|1574|1574.5|1573.5|1575.5|1574.5|1574.5|1573.5|1674
1633961810000|2021-10-11 14:16:50|||||||||193
1633961830000|2021-10-11 14:17:10|1574||1574.5||1574.5||1574||27
1633961840000|2021-10-11 14:17:20|1574|1573|1574|1573|1574|1573|1574|1573|1838
1633961860000|2021-10-11 14:17:40||1573.5||1573||1573.5||1573|13
1633961870000|2021-10-11 14:17:50||1573.5||1573.5||1573.5||1573.5|331
1633961880000|2021-10-11 14:18:00|||||||||477
1633961900000|2021-10-11 14:18:20|1573.5|1573|1574|1573|1574|1573.5|1573.5|1572.5|2471
1633961910000|2021-10-11 14:18:30|||||||||6692
1633961920000|2021-10-11 14:18:40|||||||||588
1633961930000|2021-10-11 14:18:50|1574.5|1573.5|1574|1572.5|1574.5|1574|1574|1572.5|1320
1633961940000|2021-10-11 14:19:00|1573.5||1573.5||1573.5||1573.5||85
1633961980000|2021-10-11 14:19:40|||||||||300
1633961990000|2021-10-11 14:19:50|1574|1573|1574.5|1573.5|1574.5|1574|1574|1573|1836
1633962010000|2021-10-11 14:20:10|1575|1574|1575.5|1574.5|1575.5|1575|1575|1574|1220
1633962040000|2021-10-11 14:20:40|1575|1574|1575.5|1574.5|1575.5|1574.5|1574.5|1574|10987
1633962050000|2021-10-11 14:20:50|1575|1574|1575|1574.5|1575|1574.5|1575|1574|0
1633962060000|2021-10-11 14:21:00|1574.5|1574|1575|1574|1575|1574|1574.5|1574|80
1633962080000|2021-10-11 14:21:20|1575.5|1574.5|1575.5|1574.5|1575.5|1575|1575.5|1574.5|617
1633962110000|2021-10-11 14:21:50|1575|1574|1575|1574|1575|1574|1575|1574|212
1633962120000|2021-10-11 14:22:00|1574.5|1573.5|1574.5|1573.5|1574.5|1573.5|1574|1573|958
1633962130000|2021-10-11 14:22:10|1574|1573|1574.5|1573|1574.5|1573|1574|1573|0
1633962140000|2021-10-11 14:22:20||1573.5||1573.5||1573.5||1573.5|0
1633962150000|2021-10-11 14:22:30|1575|1574|1575|1574|1575.5|1574|1574.5|1574|1893
1633962160000|2021-10-11 14:22:40|1574.5|1573.5|1574.5|1573.5|1574.5|1573.5|1574.5|1573.5|9
1633962180000|2021-10-11 14:23:00|1574|1573|1574|1573|1574|1573|1574|1573|428
1633962190000|2021-10-11 14:23:10|1573.5|1572.5|1573|1572|1574|1572.5|1573|1572|2095
1633962220000|2021-10-11 14:23:40|||||||||298
1633962230000|2021-10-11 14:23:50|||||||||3
1633962240000|2021-10-11 14:24:00|1572.5||1573||1573||1572.5||478
1633962250000|2021-10-11 14:24:10|1572.5|1571.5|1572.5|1572|1572.5|1572|1572|1571.5|99
1633962260000|2021-10-11 14:24:20|1572|1571.5|1572|1571.5|1572.5|1572|1572|1571.5|933
1633962270000|2021-10-11 14:24:30||1571||1571||1571||1571|0
1633962290000|2021-10-11 14:24:50|||||||||11
1633962300000|2021-10-11 14:25:00|1571.5|1570.5|1571|1570|1571.5|1570.5|1570.5|1570|158
1633962310000|2021-10-11 14:25:10|1570.5|1569.5|1570|1569.5|1570.5|1569.5|1570|1569.5|205
1633962320000|2021-10-11 14:25:20|1570.5||1570.5||1570.5||1570||643
1633962340000|2021-10-11 14:25:40|1570|1569|1569.5|1569|1570|1569|1569.5|1569|709
1633962350000|2021-10-11 14:25:50|1569|1568.5|1568.5|1568|1569|1568.5|1568.5|1568|768
1633962360000|2021-10-11 14:26:00|||||||||500
1633962420000|2021-10-11 14:27:00|1569|1568.5|1568|1567.5|1569.5|1568.5|1568|1567.5|3560
1633962430000|2021-10-11 14:27:10|1568.5|1568|1568.5|1567.5|1569.5|1568.5|1568|1567.5|1867
1633962450000|2021-10-11 14:27:30|1568|1567|1567.5|1566.5|1568|1567|1567.5|1566.5|494
1633962480000|2021-10-11 14:28:00||1566||1566.5||1566.5||1566|702
1633962490000|2021-10-11 14:28:10|1567|1566|1567|1566|1567|1566|1567|1566|0
1633962500000|2021-10-11 14:28:20|||||||||45
1633962560000|2021-10-11 14:29:20|1567.5|1566.5|1568|1567|1568|1567|1567.5|1566.5|1685
1633962570000|2021-10-11 14:29:30|||||||||122
1633962580000|2021-10-11 14:29:40|||||||||43
1633962590000|2021-10-11 14:29:50|||||||||13
1633962620000|2021-10-11 14:30:20|||||||||7197
1633962650000|2021-10-11 14:30:50|1568.5|1568|1569.5|1568.5|1569.5|1568.5|1568.5|1568|1196
1633962670000|2021-10-11 14:31:10|||||||||5
1633962680000|2021-10-11 14:31:20|||||||||31
1633962690000|2021-10-11 14:31:30|1570|1569|1570|1569|1570|1569|1570|1569|1949
1633962710000|2021-10-11 14:31:50|||||||||540
1633962720000|2021-10-11 14:32:00|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|2681
1633962730000|2021-10-11 14:32:10|||||||||32
1633962740000|2021-10-11 14:32:20|||||||||1109
1633962780000|2021-10-11 14:33:00|||||||||187
1633962790000|2021-10-11 14:33:10|||||||||663
1633962800000|2021-10-11 14:33:20|1570|1569|1570.5|1570|1571|1570|1570|1569|3000
1633962810000|2021-10-11 14:33:30||1569.5||1570||1570||1569.5|605
1633962820000|2021-10-11 14:33:40|||||||||349
1633962830000|2021-10-11 14:33:50|1571|1570.5|1573|1571.5|1573|1571.5|1571|1570.5|1897
1633962840000|2021-10-11 14:34:00|1572.5||1572.5||1572.5||1572.5||1210
1633962850000|2021-10-11 14:34:10|1572|1571|1572|1571|1572|1571|1572|1571|309
1633962860000|2021-10-11 14:34:20|1571.5|1570.5|1571.5|1570.5|1571.5|1570.5|1571.5|1570.5|499
1633962880000|2021-10-11 14:34:40|||||||||949
1633962890000|2021-10-11 14:34:50|||||||||62
1633962900000|2021-10-11 14:35:00|1571|1570|1572|1571|1572.5|1571.5|1571|1570|4727
1633962910000|2021-10-11 14:35:10|1571.5||1572||1572||1571.5||275
1633962960000|2021-10-11 14:36:00|1571.5|1570.5|1571|1570|1571.5|1570.5|1570.5|1570|1489
1633962970000|2021-10-11 14:36:10|1570.5|1569.5|1572|1571|1572|1571|1570.5|1569.5|7121
1633962990000|2021-10-11 14:36:30|1571.5|1570.5|1571.5|1570.5|1571.5|1571|1571.5|1570.5|0
1633963000000|2021-10-11 14:36:40|||||||||265
1633963010000|2021-10-11 14:36:50|1572|1571|1572.5|1571.5|1572.5|1571.5|1572|1571|765
1633963020000|2021-10-11 14:37:00|1573|1572|1573.5|1572.5|1573.5|1572.5|1573|1572|615
1633963060000|2021-10-11 14:37:40|||||||||375
1633963070000|2021-10-11 14:37:50|1573|1572|1572|1571.5|1573|1572|1572|1571.5|2492
1633963080000|2021-10-11 14:38:00|1572.5|1572|1572.5|1571.5|1572.5|1572|1572.5|1571.5|447
1633963090000|2021-10-11 14:38:10|||||||||1172
1633963100000|2021-10-11 14:38:20|1572||1572||1572.5||1572||0
1633963110000|2021-10-11 14:38:30|||||||||301
1633963130000|2021-10-11 14:38:50|||||||||234
1633963140000|2021-10-11 14:39:00|1571.5|1571|1571.5|1570.5|1571.5|1571|1571|1570|4104
1633963170000|2021-10-11 14:39:30|1571|1570|1571|1570|1571|1570|1571|1570|118
1633963180000|2021-10-11 14:39:40|||||||||4
1633963190000|2021-10-11 14:39:50|||||||||112
1633963200000|2021-10-11 14:40:00|1571.5|1570.5|1571|1570.5|1571.5|1570.5|1571|1570.5|632
1633963210000|2021-10-11 14:40:10|1571.5|1571|1571.5|1570.5|1571.5|1571|1571|1570.5|1613
1633963220000|2021-10-11 14:40:20|1571|1570|1571.5|1570.5|1571.5|1570.5|1570.5|1570|3569
1633963230000|2021-10-11 14:40:30|||||||||198
1633963240000|2021-10-11 14:40:40||1571||1571||1571||1571|0
1633963250000|2021-10-11 14:40:50|1572|1571.5|1572|1571|1572.5|1571.5|1571.5|1571|751
1633963260000|2021-10-11 14:41:00|||||||||971
1633963270000|2021-10-11 14:41:10|1571.5|1570.5|1573.5|1572|1573.5|1572|1571|1570.5|3727
1633963280000|2021-10-11 14:41:20|||||||||100
1633963300000|2021-10-11 14:41:40||1572.5||1573||1573||1572.5|118
1633963310000|2021-10-11 14:41:50|||||||||150
1633963320000|2021-10-11 14:42:00|||||||||1564
1633963340000|2021-10-11 14:42:20|||||||||64
1633963350000|2021-10-11 14:42:30|1573|1572.5|1573|1572.5|1573|1572.5|1572.5|1572|2955
1633963360000|2021-10-11 14:42:40|||||||||279
1633963370000|2021-10-11 14:42:50|||||||||116
1633963390000|2021-10-11 14:43:10|||||||||1676
1633963400000|2021-10-11 14:43:20|1573.5|1573|1573.5|1573|1573.5|1573|1573.5|1573|379
1633963410000|2021-10-11 14:43:30|1573|1572.5|1573|1572.5|1573|1572.5|1573|1572.5|502
1633963420000|2021-10-11 14:43:40|||||||||782
1633963440000|2021-10-11 14:44:00|||||||||1326
1633963450000|2021-10-11 14:44:10||1572||1572||1572||1572|401
1633963460000|2021-10-11 14:44:20|1572.5|1572.5|1572.5|1571.5|1572.5|1572.5|1572.5|1571.5|921
1633963470000|2021-10-11 14:44:30|||||||||259
1633963480000|2021-10-11 14:44:40|||||||||239
1633963490000|2021-10-11 14:44:50|1573|1572|1573|1572|1573|1572.5|1572.5|1572|2002
1633963500000|2021-10-11 14:45:00|||||||||1131
1633963540000|2021-10-11 14:45:40|||||||||631
1633963560000|2021-10-11 14:46:00|||||||||1184
1633963570000|2021-10-11 14:46:10|||||||||238
1633963580000|2021-10-11 14:46:20|1573.5|1572.5|1573.5|1572.5|1573.5|1572.5|1573.5|1572.5|406
1633963590000|2021-10-11 14:46:30|||||||||237
1633963640000|2021-10-11 14:47:20|||||||||54
1633963670000|2021-10-11 14:47:50|1573||1573||1573||1573||21
1633963680000|2021-10-11 14:48:00|1573.5|1573|1573.5|1572.5|1573.5|1573|1573.5|1572.5|615
1633963690000|2021-10-11 14:48:10|1573|1572|1572|1571.5|1573|1572|1571.5|1571|1418
1633963700000|2021-10-11 14:48:20|||||||||12
1633963720000|2021-10-11 14:48:40|1571.5|1571|1571.5|1570.5|1571.5|1571|1571|1570|1122
1633963730000|2021-10-11 14:48:50|1571||1571||1571||1571||0
1633963740000|2021-10-11 14:49:00|||||||||33
1633963750000|2021-10-11 14:49:10|1570.5|1570|1570.5|1570|1570.5|1570|1570.5|1570|244
1633963780000|2021-10-11 14:49:40|1570|1569.5|1569|1568.5|1570|1569.5|1569|1568.5|1059
1633963790000|2021-10-11 14:49:50||1568||1568.5||1568.5||1568|1007
1633963800000|2021-10-11 14:50:00|1569.5|1569|1569|1568.5|1570|1569|1569|1568.5|406
1633963830000|2021-10-11 14:50:30|1569.5|1569|1569.5|1568.5|1570|1569|1569|1568.5|1212
1633963840000|2021-10-11 14:50:40|||||||||22
1633963850000|2021-10-11 14:50:50|||||||||55
1633963860000|2021-10-11 14:51:00||1569||1569||1569||1569|419
1633963870000|2021-10-11 14:51:10|1569|1568.5|1569|1568.5|1569.5|1568.5|1569|1568.5|1720
1633963880000|2021-10-11 14:51:20|1568.5|1568|1568.5|1568|1569|1568.5|1568.5|1567.5|5600
1633963890000|2021-10-11 14:51:30|1569||1569||1569||1569||2
1633963910000|2021-10-11 14:51:50|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|1569.5|1568.5|717
1633963920000|2021-10-11 14:52:00|||||||||539
1633963940000|2021-10-11 14:52:20|||||||||3168
1633963950000|2021-10-11 14:52:30|1570|1569|1570|1569.5|1570|1569.5|1570|1569|712
1633963970000|2021-10-11 14:52:50|||||||||24
1633964010000|2021-10-11 14:53:30|1570.5|1570|1571|1570.5|1571|1570.5|1570.5|1570|565
1633964040000|2021-10-11 14:54:00|1570.5|1570|1571|1570.5|1571|1570.5|1570.5|1569.5|4198
1633964050000|2021-10-11 14:54:10|||||||||450
1633964060000|2021-10-11 14:54:20|1571.5|1571|1571|1570.5|1571.5|1571|1571|1570.5|977
1633964080000|2021-10-11 14:54:40|1571.5|1571|1572|1571.5|1572.5|1571.5|1571.5|1571|1125
1633964090000|2021-10-11 14:54:50|||||||||250
1633964100000|2021-10-11 14:55:00|||||||||273
1633964110000|2021-10-11 14:55:10|1571.5|1571|1571|1570|1571.5|1571|1571|1570|1458
1633964120000|2021-10-11 14:55:20|1570.5|1569.5|1571|1570|1571|1570|1570.5|1569.5|910
1633964130000|2021-10-11 14:55:30|||||||||588
1633964140000|2021-10-11 14:55:40||1569.5||1570||1570||1569.5|157
1633964150000|2021-10-11 14:55:50||1570.5||1570.5||1570.5||1570.5|100
1633964160000|2021-10-11 14:56:00|||||||||83
1633964190000|2021-10-11 14:56:30|||||||||838
1633964200000|2021-10-11 14:56:40|||||||||123
1633964230000|2021-10-11 14:57:10|||||||||31
1633964240000|2021-10-11 14:57:20|1570.5|1570|1570.5|1570|1570.5|1570|1570.5|1570|1051
1633964250000|2021-10-11 14:57:30|1571|1570.5|1571|1570.5|1571|1570.5|1571|1570.5|620
1633964260000|2021-10-11 14:57:40|1570.5|1570|1570.5|1570|1570.5|1570|1570.5|1570|255
1633964280000|2021-10-11 14:58:00|||||||||80
1633964310000|2021-10-11 14:58:30|||||||||30
1633964330000|2021-10-11 14:58:50|1571|1570.5|1571|1570|1571|1570.5|1570.5|1570|4269
1633964340000|2021-10-11 14:59:00|||||||||588
1633964350000|2021-10-11 14:59:10|1571.5|1570.5|1571|1570|1571.5|1571|1571|1570|1942
1633964370000|2021-10-11 14:59:30|||||||||13
1633964380000|2021-10-11 14:59:40|||||||||3
1633964390000|2021-10-11 14:59:50|1570.5|1569.5|1570|1569.5|1570.5|1570|1570|1569.5|7048
1633964400000|2021-10-11 15:00:00|1571|1570|1570|1569.5|1571|1570|1570|1569.5|1177
1633964410000|2021-10-11 15:00:10|1570.5|1570|1570.5|1570|1570.5|1570|1570|1569.5|876
1633964430000|2021-10-11 15:00:30|||||||||1
1633964440000|2021-10-11 15:00:40|1571|1570.5|1571.5|1571|1571.5|1571|1571|1570.5|1012
1633964460000|2021-10-11 15:01:00|1572||1572||1572||1571.5||501
1633964480000|2021-10-11 15:01:20|||||||||243
1633964490000|2021-10-11 15:01:30|||||||||240
1633964500000|2021-10-11 15:01:40||1571.5||1571.5||1571.5||1571|239
1633964510000|2021-10-11 15:01:50|1571.5|1571|1571.5|1571|1571.5|1571|1571.5|1571|753
1633964530000|2021-10-11 15:02:10|||||||||240
1633964550000|2021-10-11 15:02:30|1571|1570.5|1571|1570.5|1571.5|1571|1571|1570.5|1610
1633964570000|2021-10-11 15:02:50|1571.5|1571|1572.5|1571.5|1572.5|1571.5|1571.5|1571|1208
1633964610000|2021-10-11 15:03:30|1572|1571|1571.5|1571|1572|1571|1571.5|1571|1385
1633964620000|2021-10-11 15:03:40|||||||||112
1633964630000|2021-10-11 15:03:50|1571|1570.5|1571|1570.5|1571|1570.5|1571|1570.5|1347
1633964660000|2021-10-11 15:04:20|||||||||31
1633964670000|2021-10-11 15:04:30|1571.5|1571|1572|1570.5|1572|1571|1571.5|1570.5|936
1633964680000|2021-10-11 15:04:40||1571||1571||1571||1571|0
1633964710000|2021-10-11 15:05:10|||||||||26475
1633964730000|2021-10-11 15:05:30|1571.5||1572||1572||1571.5||424
1633964750000|2021-10-11 15:05:50|1571.5||1571.5||1571.5||1571.5||290
1633964760000|2021-10-11 15:06:00|1571|1570.5|1571|1570.5|1571|1570.5|1571|1570.5|1101
1633964770000|2021-10-11 15:06:10|1570.5|1570|1570.5|1570|1571|1570.5|1570.5|1570|1254
1633964780000|2021-10-11 15:06:20|1571||1571||1571||1571||357
1633964890000|2021-10-11 15:08:10||1570.5||1570.5||1570.5||1570.5|2113
1633964910000|2021-10-11 15:08:30|1571.5|1571|1571|1570.5|1571.5|1571|1571|1570.5|1618
1633964970000|2021-10-11 15:09:30|||||||||316
1633964980000|2021-10-11 15:09:40|||||||||2827
1633964990000|2021-10-11 15:09:50|1571.5|1571|1571.5|1570.5|1572|1571|1571|1570.5|1801
1633965000000|2021-10-11 15:10:00|||||||||1977
1633965020000|2021-10-11 15:10:20|1571||1571||1571||1571||0
1633965050000|2021-10-11 15:10:50|||||||||152
1633965060000|2021-10-11 15:11:00|||||||||284
1633965070000|2021-10-11 15:11:10|1570.5|1570|1570.5|1570|1570.5|1570|1570|1569.5|7093
1633965090000|2021-10-11 15:11:30||1569.5||1569.5||1569.5||1569.5|117
1633965130000|2021-10-11 15:12:10|||||||||3250
1633965140000|2021-10-11 15:12:20|1571|1570|1571|1570|1571|1570.5|1570.5|1570|987
1633965170000|2021-10-11 15:12:50|1570.5|1569.5|1570.5|1569.5|1571|1570|1570|1569.5|465
1633965180000|2021-10-11 15:13:00|||||||||181
1633965190000|2021-10-11 15:13:10||1570||1570||1570||1570|0
1633965230000|2021-10-11 15:13:50|||||||||9
1633965270000|2021-10-11 15:14:30|1570|1569.5|1570|1569.5|1570|1569.5|1570|1569.5|1424
1633965300000|2021-10-11 15:15:00|1570.5|1570|1570.5|1570|1571|1570|1570.5|1570|754
1633965330000|2021-10-11 15:15:30|1570|1569.5|1570|1569.5|1570|1569.5|1570|1569.5|668
1633965350000|2021-10-11 15:15:50||1569||1569||1569||1569|1154
1633965360000|2021-10-11 15:16:00|||||||||976
1633965380000|2021-10-11 15:16:20|1569.5||1569.5||1570||1569.5||262
1633965400000|2021-10-11 15:16:40|||||||||196
1633965410000|2021-10-11 15:16:50|||||||||3879
1633965420000|2021-10-11 15:17:00|1570||1569.5||1570||1569.5||1189
1633965430000|2021-10-11 15:17:10|||||||||230
1633965470000|2021-10-11 15:17:50|||||||||209
1633965480000|2021-10-11 15:18:00|||||||||203
1633965490000|2021-10-11 15:18:10|||||||||212
1633965500000|2021-10-11 15:18:20|||||||||219
1633965520000|2021-10-11 15:18:40|||||||||279
1633965530000|2021-10-11 15:18:50|1570|1569.5|1569.5|1569|1570|1569.5|1569.5|1569|2431
1633965550000|2021-10-11 15:19:10|||||||||601
1633965570000|2021-10-11 15:19:30|||||||||3701
1633965600000|2021-10-11 15:20:00|||||||||297
1633965610000|2021-10-11 15:20:10|||||||||1113
1633965620000|2021-10-11 15:20:20||1568.5||1569||1569||1568.5|3008
1633965640000|2021-10-11 15:20:40|||||||||588
1633965650000|2021-10-11 15:20:50|||||||||232
1633965660000|2021-10-11 15:21:00|||||||||204
1633965670000|2021-10-11 15:21:10|||||||||193
1633965690000|2021-10-11 15:21:30|1570|1568.5|1569.5|1569|1570|1569.5|1569.5|1568.5|5932
1633965700000|2021-10-11 15:21:40|1570|1569.5|1569.5|1569|1570|1569.5|1569.5|1569|4855
1633965710000|2021-10-11 15:21:50|1570|1569.5|1569.5|1569|1570|1569.5|1569.5|1569|4922
1633965730000|2021-10-11 15:22:10|1569|1568.5|1568|1567.5|1569.5|1569|1568|1567.5|16394
1633965740000|2021-10-11 15:22:20|1568.5|1568|1569|1568|1569|1568|1568.5|1567.5|3226
1633965750000|2021-10-11 15:22:30|||||||||589
1633965760000|2021-10-11 15:22:40|1568.5|1567.5|1568|1567.5|1568.5|1567.5|1568|1567.5|831
1633965770000|2021-10-11 15:22:50|1568.5|1568|1568.5|1568|1569|1568|1568.5|1567.5|90
1633965800000|2021-10-11 15:23:20|1569|1568.5|1568|1567.5|1569|1568.5|1568|1567.5|2815
1633965820000|2021-10-11 15:23:40|||||||||386
1633965830000|2021-10-11 15:23:50|||||||||365
1633965850000|2021-10-11 15:24:10|||||||||424
1633965870000|2021-10-11 15:24:30|||||||||791
1633965880000|2021-10-11 15:24:40|1567.5|1567|1567.5|1567|1567.5|1567|1567.5|1567|2095
1633965890000|2021-10-11 15:24:50|1568|1567.5|1568|1567|1568.5|1567.5|1568|1567|20040
1633965900000|2021-10-11 15:25:00|||||||||776
1633965910000|2021-10-11 15:25:10|||||||||119
1633965950000|2021-10-11 15:25:50|1567.5||1567.5||1567.5||1567.5||224
1633965970000|2021-10-11 15:26:10|||||||||205
1633965980000|2021-10-11 15:26:20|1567|1566.5|1566.5|1566|1567|1566.5|1566.5|1566|2459
1633965990000|2021-10-11 15:26:30|1567|1566.5|1567|1566|1567|1566.5|1567|1566|937
1633966000000|2021-10-11 15:26:40|||||||||236
1633966010000|2021-10-11 15:26:50|1566.5|1565.5|1566.5|1565.5|1566.5|1565.5|1566|1565.5|2704
1633966020000|2021-10-11 15:27:00|1566|1566|1566|1565.5|1566.5|1566|1566|1565.5|310
1633966030000|2021-10-11 15:27:10|1565.5|1565|1566|1565|1566|1565.5|1565.5|1565|2427
1633966040000|2021-10-11 15:27:20|1565.5|1565.5|1565.5|1565|1566|1565.5|1565.5|1565|940
1633966050000|2021-10-11 15:27:30|1566|1564.5|1566|1565|1566.5|1565.5|1565.5|1564.5|3066
1633966060000|2021-10-11 15:27:40|1565.5||1565.5||1565.5||1565.5||452
1633966070000|2021-10-11 15:27:50|1566||1566||1566||1565.5||2685
1633966080000|2021-10-11 15:28:00|1565.5|1564.5|1565.5|1564.5|1566|1565|1565|1564.5|1672
1633966090000|2021-10-11 15:28:10|1566|1565|1565|1564|1566|1565|1565|1564|2134
1633966100000|2021-10-11 15:28:20|1564.5|1564.5|1565|1564|1565|1564.5|1564.5|1564|1365
1633966110000|2021-10-11 15:28:30|1565.5|1564.5|1565|1564|1565.5|1564.5|1565|1564|892
1633966120000|2021-10-11 15:28:40|||||||||357
1633966140000|2021-10-11 15:29:00|1564.5||1564.5||1564.5||1564.5||3876
1633966150000|2021-10-11 15:29:10||1563.5||1563.5||1563.5||1563.5|347
1633966160000|2021-10-11 15:29:20|1564|1563|1564|1563|1564|1563.5|1563.5|1562.5|2198
1633966170000|2021-10-11 15:29:30||1563.5||1563.5||1563.5||1563.5|1261
1633966180000|2021-10-11 15:29:40|1564.5|1563|1564.5|1563|1564.5|1563|1564|1563|836
1633966190000|2021-10-11 15:29:50|||||||||217
1634022000000|2021-10-12 07:00:00|1561|1548.5|1560|1549|1561|1549|1560|1548.5|4668
1634022010000|2021-10-12 07:00:10|1554.5|1548.5|1553.5|1549|1560|1549|1553.5|1548.5|849
1634022020000|2021-10-12 07:00:20|||||||||129
1634022030000|2021-10-12 07:00:30|1552|1548.5|1549.5|1545|1552|1549|1548.5|1544.5|2659
1634022040000|2021-10-12 07:00:40|1551.5|1545.5|1556|1550|1560|1551|1551.5|1545.5|1450
1634022050000|2021-10-12 07:00:50|1555.5|1550.5|1557.5|1551.5|1558|1551.5|1555|1550.5|971
1634022070000|2021-10-12 07:01:10|||||||||6
1634022110000|2021-10-12 07:01:50|||||||||41
1634022120000|2021-10-12 07:02:00|1557||1557||1557||1557||16
1634022130000|2021-10-12 07:02:10|||||||||321
1634022150000|2021-10-12 07:02:30|1559|1552|1557|1554.5|1559|1554.5|1557|1552|30
1634022180000|2021-10-12 07:03:00|1559|1555|1563|1557.5|1563.5|1557.5|1559|1555|1067
1634022190000|2021-10-12 07:03:10|1562.5|1557|1562|1556.5|1562.5|1557|1557.5|1554.5|2920
1634022200000|2021-10-12 07:03:20|1562.5|1557|1564.5|1560|1565|1560|1562.5|1557|122
1634022210000|2021-10-12 07:03:30|1564||1564||1564||1564||599
1634022220000|2021-10-12 07:03:40|1563.5|1559.5|1562.5|1559.5|1563.5|1559.5|1562.5|1559|857
1634022230000|2021-10-12 07:03:50|1563|1560|1567|1562.5|1567|1562.5|1562.5|1559.5|444
1634022240000|2021-10-12 07:04:00|1566.5|1561.5|1565|1561|1567|1562.5|1562.5|1560|4368
1634022250000|2021-10-12 07:04:10|1563|1560.5|1564|1560.5|1564|1560.5|1562.5|1560|1107
1634022260000|2021-10-12 07:04:20|||||||||576
1634022270000|2021-10-12 07:04:30|||||||||149
1634022280000|2021-10-12 07:04:40|1563.5|1560|1563.5|1560|1563.5|1560|1563.5|1560|177
1634022290000|2021-10-12 07:04:50|||||||||232
1634022300000|2021-10-12 07:05:00|1563|1560.5|1562|1559.5|1563.5|1560.5|1561|1559|2275
1634022310000|2021-10-12 07:05:10|1563.5|1560|1563|1560|1563.5|1560|1563|1560|103
1634022330000|2021-10-12 07:05:30|1562.5||1562.5||1562.5||1562.5||0
1634022340000|2021-10-12 07:05:40|1562|1560.5|1562|1560.5|1562|1560.5|1562|1560.5|0
1634022350000|2021-10-12 07:05:50|1561.5|1559.5|1561|1559.5|1561.5|1559.5|1561|1559|323
1634022360000|2021-10-12 07:06:00|||||||||497
1634022370000|2021-10-12 07:06:10|1562.5|1560|1566|1562|1566.5|1562|1562.5|1559.5|13
1634022380000|2021-10-12 07:06:20|||||||||487
1634022390000|2021-10-12 07:06:30|||||||||294
1634022400000|2021-10-12 07:06:40|||||||||1
1634022410000|2021-10-12 07:06:50||1562.5||1563||1563||1562.5|0
1634022420000|2021-10-12 07:07:00|1565.5|1562.5|1565.5|1562|1565.5|1562.5|1565|1562|774
1634022430000|2021-10-12 07:07:10|1565|1562.5|1564|1562|1565|1562.5|1564|1562|297
1634022440000|2021-10-12 07:07:20|1564.5|1561.5|1564|1562|1564.5|1562|1564|1561.5|254
1634022450000|2021-10-12 07:07:30|1564.5|1561.5|1562.5|1560|1564.5|1562|1561.5|1560|1321
1634022470000|2021-10-12 07:07:50|1562|1561.5|1564|1561|1564.5|1561.5|1562|1560|360
1634022480000|2021-10-12 07:08:00|1564.5|1561.5|1564|1561.5|1564.5|1561.5|1564|1561.5|167
1634022490000|2021-10-12 07:08:10||1562||1562||1562||1562|0
1634022500000|2021-10-12 07:08:20|1564.5|1562.5|1566.5|1564.5|1566.5|1564.5|1564|1562.5|3014
1634022510000|2021-10-12 07:08:30|1567.5|1565|1567.5|1565|1567.5|1565|1567.5|1565|66
1634022530000|2021-10-12 07:08:50||1565.5||1565.5||1565.5||1565.5|0
1634022540000|2021-10-12 07:09:00|1569||1568.5||1569||1568.5||0
1634022550000|2021-10-12 07:09:10|1569.5|1566|1569|1566|1569.5|1566|1569|1566|0
1634022560000|2021-10-12 07:09:20|1566.5|1565.5|1566|1564|1566.5|1565.5|1564.5|1563|1577
1634022570000|2021-10-12 07:09:30|1565.5||1566||1566||1565.5||13
1634022590000|2021-10-12 07:09:50|||||||||38
1634022600000|2021-10-12 07:10:00|1565.5|1563.5|1564|1561|1566|1563.5|1564|1561|379
1634022610000|2021-10-12 07:10:10||1561.5||1561||1561.5||1561|34
1634022620000|2021-10-12 07:10:20|1564.5|1562|1564.5|1562.5|1564.5|1562.5|1564.5|1562|0
1634022650000|2021-10-12 07:10:50|1565|1563|1566|1563.5|1566|1564|1565|1563|866
1634022660000|2021-10-12 07:11:00||1564||1563.5||1564||1563.5|0
1634022670000|2021-10-12 07:11:10||1564||1564||1564||1564|0
1634022680000|2021-10-12 07:11:20|1565.5||1565.5||1565.5||1565.5||1
1634022700000|2021-10-12 07:11:40|1566|1564.5|1566|1564.5|1566|1564.5|1566|1564.5|125
1634022730000|2021-10-12 07:12:10|1567.5|1565|1568.5|1566|1568.5|1566|1567|1565|57
1634022760000|2021-10-12 07:12:40|||||||||300
1634022800000|2021-10-12 07:13:20||1566.5||1566.5||1566.5||1566.5|0
1634022840000|2021-10-12 07:14:00|1568||1568||1568||1568||0
1634022900000|2021-10-12 07:15:00|1567.5|1566|1564|1563|1567.5|1566|1564|1562.5|1527
1634022910000|2021-10-12 07:15:10|1564.5|1562.5|1565|1563|1565.5|1563|1564|1562.5|332
1634022930000|2021-10-12 07:15:30|1564.5|1562.5|1563|1560.5|1564.5|1562.5|1563|1560|658
1634022950000|2021-10-12 07:15:50|||||||||8
1634022960000|2021-10-12 07:16:00|1562.5|1561|1561|1558.5|1562.5|1561.5|1561|1558|1819
1634022970000|2021-10-12 07:16:10||1559||1559||1559||1559|34
1634022980000|2021-10-12 07:16:20|1560.5|1560|1560|1557.5|1560.5|1560|1559|1557.5|515
1634023010000|2021-10-12 07:16:50|1560.5|1558|1561|1559|1561.5|1560|1560.5|1558|572
1634023030000|2021-10-12 07:17:10||1559.5||1559.5||1559.5||1559.5|0
1634023050000|2021-10-12 07:17:30|1560.5|1559|1560|1558.5|1560.5|1559|1559.5|1558.5|131
1634023070000|2021-10-12 07:17:50|1560.5||1560.5||1560.5||1560||0
1634023090000|2021-10-12 07:18:10|1560|1559|1560.5|1559|1560.5|1559|1560|1559|0
1634023110000|2021-10-12 07:18:30|1560||1560||1560||1560||0
1634023130000|2021-10-12 07:18:50||1558.5||1558.5||1558.5||1558.5|42
1634023140000|2021-10-12 07:19:00|||||||||1685
1634023200000|2021-10-12 07:20:00|1559.5|1559|1559.5|1558|1559.5|1559|1559|1558|527
1634023210000|2021-10-12 07:20:10||1558.5||1558.5||1558.5||1558.5|0
1634023220000|2021-10-12 07:20:20|1559|1558|1559.5|1558|1559.5|1558|1559|1558|34
1634023260000|2021-10-12 07:21:00||1558.5||1558.5||1558.5||1558.5|0
1634023270000|2021-10-12 07:21:10||1558||1558.5||1558.5||1558|0
1634023280000|2021-10-12 07:21:20|||||||||637
1634023290000|2021-10-12 07:21:30|1560|1559|1565.5|1564|1565.5|1564|1560|1558.5|10514
1634023300000|2021-10-12 07:21:40|1566||1566.5||1566.5||1565.5||10
1634023310000|2021-10-12 07:21:50|1566|1564.5|1567.5|1565.5|1567.5|1565.5|1565.5|1564.5|1009
1634023320000|2021-10-12 07:22:00|1568|1566|1568.5|1567.5|1568.5|1567.5|1568|1566|1519
1634023330000|2021-10-12 07:22:10|1568|1568|1566.5|1565.5|1568|1568|1565.5|1565|1216
1634023340000|2021-10-12 07:22:20|1567||1567||1567||1567||0
1634023350000|2021-10-12 07:22:30|1568|1566|1568|1567.5|1568|1567.5|1568|1565.5|38
1634023360000|2021-10-12 07:22:40|1567.5|1567|1568.5|1567.5|1569|1567.5|1567.5|1567|300
1634023370000|2021-10-12 07:22:50|1569.5||1569.5||1569.5||1569.5||0
1634023380000|2021-10-12 07:23:00|1570|1568|1570.5|1568.5|1570.5|1568.5|1570|1568|350
1634023390000|2021-10-12 07:23:10|1570||1570||1570||1570||0
1634023400000|2021-10-12 07:23:20|1570.5|1569|1570.5|1569|1570.5|1569|1570.5|1569|0
1634023420000|2021-10-12 07:23:40|1571|1569.5|1574|1572.5|1574|1572.5|1571|1569.5|755
1634023430000|2021-10-12 07:23:50|1573.5|1572|1571.5|1570.5|1573.5|1572|1570.5|1570|1926
1634023440000|2021-10-12 07:24:00|1572|1571|1572.5|1571|1572.5|1571|1572|1571|300
1634023470000|2021-10-12 07:24:30|1571|1570|1570.5|1569.5|1571|1570|1570.5|1569.5|956
1634023480000|2021-10-12 07:24:40|1571||1571||1571||1571||0
1634023490000|2021-10-12 07:24:50||1570||1570||1570||1570|19
1634023500000|2021-10-12 07:25:00|1571.5|1570.5|1576|1574.5|1576|1574.5|1571.5|1570.5|1882
1634023510000|2021-10-12 07:25:10|1575.5|1574|1575|1573.5|1576|1574|1574|1572|3988
1634023530000|2021-10-12 07:25:30|1575.5|1574.5|1575.5|1573.5|1576.5|1575|1575.5|1573.5|1781
1634023560000|2021-10-12 07:26:00|1574.5||1574.5||1574.5||1574.5||0
1634023600000|2021-10-12 07:26:40||1574||1574||1574||1574|0
1634023610000|2021-10-12 07:26:50|||||||||17
1634023620000|2021-10-12 07:27:00|1575.5|1573.5|1572.5|1571.5|1575.5|1573.5|1572.5|1571.5|1814
1634023630000|2021-10-12 07:27:10|1571.5|1571|1571.5|1569.5|1571.5|1571|1570.5|1569|995
1634023660000|2021-10-12 07:27:40||1570||1570||1570||1570|0
1634023670000|2021-10-12 07:27:50|1571|1569.5|1570.5|1569|1571|1569.5|1570.5|1569|187
1634023680000|2021-10-12 07:28:00|||||||||103
1634023750000|2021-10-12 07:29:10|1570|1568.5|1569|1568|1570|1569|1569|1568|1402
1634023760000|2021-10-12 07:29:20|||||||||200
1634023790000|2021-10-12 07:29:50|||||||||32
1634023800000|2021-10-12 07:30:00|||||||||15
1634023980000|2021-10-12 07:33:00|1568.5|1567.5|1568.5|1566.5|1568.5|1568|1568.5|1566.5|570
1634023990000|2021-10-12 07:33:10||1567||1567||1567||1567|0
1634024000000|2021-10-12 07:33:20||1566.5||1566.5||1566.5||1566.5|0
1634024030000|2021-10-12 07:33:50|1569.5|1567|1568.5|1567|1570.5|1569|1568.5|1566.5|689
1634024100000|2021-10-12 07:35:00|||||||||634
1634024110000|2021-10-12 07:35:10|1569|1567.5|1572.5|1571|1572.5|1571|1569|1567.5|1054
1634024120000|2021-10-12 07:35:20|1572|1570.5|1571|1570|1572|1570.5|1571|1570|383
1634024150000|2021-10-12 07:35:50|1570.5|1569.5|1570.5|1568.5|1571|1569.5|1569.5|1567.5|824
1634024160000|2021-10-12 07:36:00|1570|1568|1570|1568.5|1570|1568.5|1569.5|1567.5|0
1634024180000|2021-10-12 07:36:20||1569||1568.5||1569||1568.5|36
1634024190000|2021-10-12 07:36:30|||||||||32
1634024280000|2021-10-12 07:38:00|||||||||25
1634024330000|2021-10-12 07:38:50|1571|1569|1572.5|1570.5|1572.5|1571|1570.5|1569|364
1634024400000|2021-10-12 07:40:00||1571||1571||1571||1571|0
1634024420000|2021-10-12 07:40:20|1573|1571.5|1575.5|1574|1575.5|1574|1573|1571.5|3082
1634024440000|2021-10-12 07:40:40|||||||||2
1634024460000|2021-10-12 07:41:00|1575|1573.5|1573.5|1572|1575.5|1574|1573.5|1572|1226
1634024490000|2021-10-12 07:41:30|1573|1571.5|1572.5|1570.5|1573|1572|1572|1570.5|215
1634024550000|2021-10-12 07:42:30||1571||1571||1571||1571|0
1634024570000|2021-10-12 07:42:50|1572|1570.5|1572|1570.5|1572|1570.5|1572|1570.5|0
1634024580000|2021-10-12 07:43:00|1571.5|1571|1571.5|1570.5|1572.5|1571|1571.5|1570.5|141
1634024590000|2021-10-12 07:43:10||1570||1570||1570||1570|0
1634024660000|2021-10-12 07:44:20|1571|1569.5|1570|1568.5|1571|1569.5|1570|1568.5|291
1634024670000|2021-10-12 07:44:30|1570.5|1569|1571.5|1570|1571.5|1570|1570.5|1569|135
1634024690000|2021-10-12 07:44:50|1572|1570.5|1572|1570.5|1572|1570.5|1572|1570.5|0
1634024710000|2021-10-12 07:45:10|1572.5|1571|1572|1570.5|1572.5|1571|1572|1570.5|0
1634024760000|2021-10-12 07:46:00|1571.5|1571|1571|1570|1572|1571|1571|1570|798
1634024780000|2021-10-12 07:46:20|||||||||10
1634024810000|2021-10-12 07:46:50|||||||||52
1634024870000|2021-10-12 07:47:50|||||||||41
1634024940000|2021-10-12 07:49:00|1572|1570.5|1572|1570.5|1572|1570.5|1571|1570.5|520
1634024970000|2021-10-12 07:49:30||1571||1571||1571||1571|0
1634024990000|2021-10-12 07:49:50|||||||||650
1634025000000|2021-10-12 07:50:00|1571.5|1571.5|1572|1570.5|1572|1571.5|1571|1570.5|1228
1634025010000|2021-10-12 07:50:10|1571.5||1571.5||1571.5||1571.5||46
1634025020000|2021-10-12 07:50:20|1571|1570|1571.5|1570.5|1572.5|1571.5|1570.5|1570|1819
1634025050000|2021-10-12 07:50:50||1570||1570||1570||1570|316
1634025060000|2021-10-12 07:51:00|1571||1571||1571||1571||0
1634025110000|2021-10-12 07:51:50||1570.5||1570.5||1570.5||1570.5|0
1634025120000|2021-10-12 07:52:00|1570.5|1570|1570.5|1569.5|1571|1570|1570.5|1569.5|719
1634025130000|2021-10-12 07:52:10|1570|1570|1569.5|1568.5|1570.5|1570|1569.5|1568.5|53
1634025180000|2021-10-12 07:53:00|1569|1568|1568|1566.5|1569|1568|1567.5|1566.5|338
1634025190000|2021-10-12 07:53:10|1568.5|1567|1569|1568|1569|1568|1568|1567|440
1634025200000|2021-10-12 07:53:20|1569.5|1568.5|1570.5|1569|1571|1569.5|1569.5|1568|1259
1634025240000|2021-10-12 07:54:00||1569.5||1569.5||1569.5||1569.5|1
1634025250000|2021-10-12 07:54:10|||||||||1000
1634025260000|2021-10-12 07:54:20|1571|1570|1571|1570|1571|1570|1571|1570|0
1634025270000|2021-10-12 07:54:30||1569.5||1569.5||1569.5||1569.5|0
1634025300000|2021-10-12 07:55:00||1570||1570||1570||1570|0
1634025310000|2021-10-12 07:55:10|||||||||986
1634025320000|2021-10-12 07:55:20|1571.5|1570.5|1572.5|1571.5|1572.5|1571.5|1571.5|1570.5|74
1634025330000|2021-10-12 07:55:30|1573|1572|1573.5|1572|1573.5|1572|1573|1572|1
1634025350000|2021-10-12 07:55:50|||||||||25
1634025520000|2021-10-12 07:58:40|1573|1571.5|1572.5|1571|1573|1571.5|1572|1571|720
1634025580000|2021-10-12 07:59:40|1572||1572.5||1572.5||1572||0
1634025630000|2021-10-12 08:00:30||1571.5||1571||1571.5||1571|11
1634025640000|2021-10-12 08:00:40|1572||1572||1572||1572||25
1634025730000|2021-10-12 08:02:10|1572.5|1571.5|1572.5|1571|1573|1571.5|1572|1571|213
1634025760000|2021-10-12 08:02:40|1572|1570.5|1570|1568.5|1572|1570.5|1569|1568.5|1485
1634025770000|2021-10-12 08:02:50||1569||1569||1569||1569|0
1634025880000|2021-10-12 08:04:40|1569.5|1568.5|1569|1567.5|1569.5|1569|1568.5|1567.5|676
1634025890000|2021-10-12 08:04:50|1568.5||1568.5||1569||1568.5||0
1634025900000|2021-10-12 08:05:00|1569|1568|1569|1568|1569|1568.5|1569|1568|498
1634025910000|2021-10-12 08:05:10||1567.5||1568||1568||1567.5|0
1634025970000|2021-10-12 08:06:10|1570|1568.5|1570|1569|1570|1569|1570|1568.5|418
1634026000000|2021-10-12 08:06:40|1569|1568.5|1568.5|1567|1570|1568.5|1568|1567|1529
1634026030000|2021-10-12 08:07:10|1568|1566|1567|1566|1568|1566.5|1567|1566|144
1634026040000|2021-10-12 08:07:20|1567.5||1567.5||1567.5||1567.5||0
1634026080000|2021-10-12 08:08:00||1565.5||1565.5||1565.5||1565.5|0
1634026320000|2021-10-12 08:12:00|||||||||1300
1634026340000|2021-10-12 08:12:20|1568|1566|1569.5|1568.5|1570|1568.5|1568|1566|957
1634026350000|2021-10-12 08:12:30|||||||||677
1634026360000|2021-10-12 08:12:40|1570|1569.5|1571|1569.5|1571|1570|1570|1569.5|1064
1634026370000|2021-10-12 08:12:50||1570||1570||1570||1570|0
1634026390000|2021-10-12 08:13:10|1570.5|1569.5|1570.5|1569.5|1571|1569.5|1570.5|1569.5|1014
1634026400000|2021-10-12 08:13:20|1570|1568.5|1571|1569.5|1571|1569.5|1569.5|1568.5|724
1634026410000|2021-10-12 08:13:30|1570.5|1569|1570.5|1569|1570.5|1569|1570.5|1569|0
1634026500000|2021-10-12 08:15:00||1568.5||1568.5||1568.5||1568.5|0
1634026530000|2021-10-12 08:15:30||1569||1568.5||1569||1568.5|0
1634026540000|2021-10-12 08:15:40|||||||||45
1634026560000|2021-10-12 08:16:00|1569.5||1569.5||1569.5||1569.5||0
1634026570000|2021-10-12 08:16:10|1569|1568|1569.5|1568.5|1569.5|1568.5|1569|1568|133
1634026620000|2021-10-12 08:17:00|||||||||160
1634026690000|2021-10-12 08:18:10|1569|1568|1567|1565.5|1569.5|1568|1566.5|1565.5|641
1634026720000|2021-10-12 08:18:40|1566.5||1566.5||1566.5||1566||90
1634026740000|2021-10-12 08:19:00|1567||1567||1567||1567||0
1634026820000|2021-10-12 08:20:20|1567.5|1566|1568.5|1567.5|1568.5|1567.5|1567.5|1566|561
1634026860000|2021-10-12 08:21:00|||||||||2
1634026870000|2021-10-12 08:21:10|1568|1567|1568.5|1567.5|1568.5|1567.5|1568|1566.5|434
1634026940000|2021-10-12 08:22:20|1568||1568||1568||1568||3
1634026950000|2021-10-12 08:22:30|1567.5|1567|1567.5|1566|1567.5|1567|1567|1566|204
1634026970000|2021-10-12 08:22:50|1567|1566.5|1567.5|1566|1567.5|1566.5|1567|1566|125
1634026990000|2021-10-12 08:23:10|1567|1566.5|1567.5|1566.5|1567.5|1566.5|1567|1566.5|0
1634027100000|2021-10-12 08:25:00|1568|1567|1568.5|1567.5|1568.5|1567.5|1567.5|1567|320
1634027110000|2021-10-12 08:25:10|1568||1568.5||1568.5||1568||0
1634027140000|2021-10-12 08:25:40|1568|1567|1568|1566.5|1568.5|1567|1568|1566.5|790
1634027160000|2021-10-12 08:26:00|1568.5|1567|1568|1567|1568.5|1567|1568|1567|131
1634027200000|2021-10-12 08:26:40|1567.5|1566.5|1568|1566.5|1568|1566.5|1567.5|1566.5|112
1634027210000|2021-10-12 08:26:50|1568.5|1567|1569|1568|1569.5|1568.5|1568.5|1566.5|3443
1634027220000|2021-10-12 08:27:00|1568.5|1568.5|1569|1568|1569|1568.5|1568.5|1568|335
1634027250000|2021-10-12 08:27:30|1568.5|1567.5|1568|1567|1568.5|1568|1568|1567|898
1634027270000|2021-10-12 08:27:50|1567.5|1566.5|1567.5|1566.5|1567.5|1567|1567|1566.5|323
1634027330000|2021-10-12 08:28:50|1568|1567|1568.5|1567|1568.5|1567|1568|1567|364
1634027340000|2021-10-12 08:29:00|||||||||175
1634027350000|2021-10-12 08:29:10|1569|1567.5|1569|1568|1569|1568|1569|1567.5|143
1634027390000|2021-10-12 08:29:50|1569.5|1568.5|1570|1569|1570|1569|1569.5|1568.5|241
1634027400000|2021-10-12 08:30:00|1570.5||1570.5||1570.5||1570.5||150
1634027470000|2021-10-12 08:31:10|1570||1570||1570||1570||0
1634027480000|2021-10-12 08:31:20||1569.5||1569||1569.5||1569|425
1634027490000|2021-10-12 08:31:30|1570.5||1570.5||1570.5||1570.5||0
1634027510000|2021-10-12 08:31:50|1570||1570||1570||1570||11
1634027520000|2021-10-12 08:32:00|1569.5|1568.5|1569|1568|1569.5|1568.5|1568.5|1568|487
1634027570000|2021-10-12 08:32:50|1569.5||1569||1569.5||1569||0
1634027640000|2021-10-12 08:34:00|1568.5|1567|1568|1567|1568.5|1567|1568|1567|11
1634027670000|2021-10-12 08:34:30|1568.5||1568.5||1568.5||1568.5||0
1634027680000|2021-10-12 08:34:40|1569|1567.5|1569|1567.5|1569|1568|1568.5|1567.5|0
1634027720000|2021-10-12 08:35:20||1568||1568||1568||1568|0
1634027730000|2021-10-12 08:35:30|1569.5||1569.5||1569.5||1569.5||0
1634027760000|2021-10-12 08:36:00|||||||||146
1634027820000|2021-10-12 08:37:00|||||||||100
1634027830000|2021-10-12 08:37:10|1570|1568.5|1571|1569.5|1571|1569.5|1570|1568.5|1098
1634027840000|2021-10-12 08:37:20|1570.5||1570.5||1570.5||1570.5||777
1634027850000|2021-10-12 08:37:30|1571|1570|1571|1569.5|1571|1570|1571|1569.5|0
1634027860000|2021-10-12 08:37:40|1570.5||1570.5||1570.5||1570.5||0
1634027870000|2021-10-12 08:37:50|1571||1571||1571||1571||0
1634027880000|2021-10-12 08:38:00|1570.5||1570.5||1570.5||1570.5||0
1634027890000|2021-10-12 08:38:10|1571|1570|1571|1569.5|1571|1570|1571|1569.5|223
1634027900000|2021-10-12 08:38:20|1570.5||1571||1571||1570.5||0
1634027920000|2021-10-12 08:38:40||1570||1570||1570||1569.5|0
1634027940000|2021-10-12 08:39:00|||||||||104
1634027980000|2021-10-12 08:39:40|||||||||275
1634027990000|2021-10-12 08:39:50|1571.5|1570.5|1571|1570|1571.5|1570.5|1570.5|1569.5|1504
1634028000000|2021-10-12 08:40:00|1571.5|1569.5|1570.5|1569.5|1571.5|1569.5|1570.5|1569.5|0
1634028020000|2021-10-12 08:40:20|1571||1570.5||1571||1570.5||0
1634028050000|2021-10-12 08:40:50|1570|1569|1569|1568|1570|1569|1569|1568|857
1634028060000|2021-10-12 08:41:00|1568.5|1567.5|1569|1567.5|1569|1567.5|1568.5|1567.5|304
1634028090000|2021-10-12 08:41:30|1568.5||1568.5||1568.5||1568.5||0
1634028120000|2021-10-12 08:42:00|1568|1567|1567|1566|1568|1567|1567|1566|57
1634028130000|2021-10-12 08:42:10||1565.5||1566||1566||1565.5|31
1634028150000|2021-10-12 08:42:30|1566.5|1565.5|1566.5|1565.5|1566.5|1566|1566|1565.5|511
1634028160000|2021-10-12 08:42:40|1567|1566|1567.5|1566.5|1568|1567|1567|1566|1256
1634028230000|2021-10-12 08:43:50|1567|1566|1567|1565.5|1567|1566|1566.5|1565.5|133
1634028280000|2021-10-12 08:44:40|1566.5|1566|1566|1565.5|1566.5|1566|1565.5|1565|1242
1634028290000|2021-10-12 08:44:50|1565.5|1565|1565.5|1564.5|1565.5|1565.5|1565|1564.5|1000
1634028320000|2021-10-12 08:45:20|1566|1565|1567|1565.5|1567|1565.5|1566|1565|302
1634028340000|2021-10-12 08:45:40|1566.5|1565|1566.5|1565|1566.5|1565|1566.5|1565|12
1634028350000|2021-10-12 08:45:50|1566||1566||1566||1566||0
1634028360000|2021-10-12 08:46:00|1565.5||1565.5||1565.5||1565.5||187
1634028370000|2021-10-12 08:46:10|1566|1565.5|1566.5|1565.5|1566.5|1565.5|1566|1565|177
1634028380000|2021-10-12 08:46:20|1567||1567||1567||1567||0
1634028400000|2021-10-12 08:46:40|1566.5|1566|1566.5|1565.5|1566.5|1566|1566.5|1565.5|228
1634028410000|2021-10-12 08:46:50|1566|1565|1566|1565|1566|1565|1565.5|1565|678
1634028430000|2021-10-12 08:47:10||1565.5||1565.5||1565.5||1565|0
1634028470000|2021-10-12 08:47:50|1565.5|1565|1565.5|1564.5|1565.5|1565|1565.5|1564.5|514
1634028510000|2021-10-12 08:48:30|1565|1565|1565.5|1564.5|1565.5|1565|1565|1564.5|125
1634028540000|2021-10-12 08:49:00|||||||||130
1634028600000|2021-10-12 08:50:00||1565||1565||1565||1565|0
1634028630000|2021-10-12 08:50:30|1566|1565.5|1566.5|1565.5|1567|1566|1566|1565|985
1634028640000|2021-10-12 08:50:40|1567||1567||1567||1567||0
1634028660000|2021-10-12 08:51:00|1566.5|1565|1565|1564|1566.5|1565|1565|1564|1119
1634028710000|2021-10-12 08:51:50|1564.5|1564.5|1565|1564|1565|1564.5|1564.5|1564|145
1634028780000|2021-10-12 08:53:00|||||||||147
1634028810000|2021-10-12 08:53:30|||||||||10000
1634028820000|2021-10-12 08:53:40|1565.5|1564.5|1565|1564|1565.5|1565|1565|1564|6213
1634028830000|2021-10-12 08:53:50|1564.5|1563.5|1564|1563|1564.5|1563.5|1563.5|1563|1354
1634028850000|2021-10-12 08:54:10|1563.5|1562.5|1563.5|1562.5|1563.5|1562.5|1563.5|1562.5|358
1634028890000|2021-10-12 08:54:50||1563||1563||1563||1563|100
1634028900000|2021-10-12 08:55:00|1564||1564||1564||1564||0
1634028930000|2021-10-12 08:55:30|1564.5|1563.5|1564.5|1563.5|1564.5|1563.5|1564.5|1563.5|0
1634028960000|2021-10-12 08:56:00|1564|1563|1564|1563|1564|1563|1563.5|1563|749
1634029050000|2021-10-12 08:57:30|1564.5|1563.5|1565|1564|1565|1564|1564|1563.5|1423
1634029060000|2021-10-12 08:57:40|1565.5|1564.5|1566|1565|1566|1565|1565.5|1564|749
1634029080000|2021-10-12 08:58:00|1565.5|1564.5|1565.5|1564.5|1565.5|1565|1565.5|1564.5|1091
1634029130000|2021-10-12 08:58:50|||||||||64
1634029140000|2021-10-12 08:59:00|||||||||1000
1634029180000|2021-10-12 08:59:40|1565|1565|1565|1564|1565|1565|1565|1564|442
1634029200000|2021-10-12 09:00:00|1564.5|1564.5|1564.5|1564|1564.5|1564.5|1564|1563.5|2203
1634029230000|2021-10-12 09:00:30|1565||1565||1565||1565||164
1634029240000|2021-10-12 09:00:40|||||||||285
1634029250000|2021-10-12 09:00:50|1565.5|1564.5|1566|1564.5|1566|1564.5|1565.5|1564.5|53
1634029280000|2021-10-12 09:01:20|1565.5||1565.5||1565.5||1565.5||0
1634029330000|2021-10-12 09:02:10|1566|1565|1565|1564.5|1566|1565|1565|1564.5|731
1634029370000|2021-10-12 09:02:50|1566||1565||1566||1565||118
1634029380000|2021-10-12 09:03:00|1564.5|1564|1565|1564|1565|1564|1564.5|1564|1216
1634029400000|2021-10-12 09:03:20|||||||||59
1634029500000|2021-10-12 09:05:00|||||||||15
1634029510000|2021-10-12 09:05:10|||||||||50
1634029540000|2021-10-12 09:05:40|||||||||1501
1634029560000|2021-10-12 09:06:00|1564.5||1565||1565||1564.5||270
1634029570000|2021-10-12 09:06:10|1565.5|1564.5|1566|1565|1566|1565|1565.5|1564|309
1634029650000|2021-10-12 09:07:30|1565.5|1564.5|1565.5|1564.5|1565.5|1564.5|1565|1564.5|536
1634029660000|2021-10-12 09:07:40|1566||1566||1566||1566||21
1634029680000|2021-10-12 09:08:00|||||||||2
1634029690000|2021-10-12 09:08:10|1565.5||1565.5||1566||1565.5||0
1634029750000|2021-10-12 09:09:10|||||||||6
1634029760000|2021-10-12 09:09:20|||||||||29
1634029780000|2021-10-12 09:09:40|1565|1564|1565|1564|1565.5|1564|1564.5|1564|314
1634029800000|2021-10-12 09:10:00|1565.5|1564.5|1565.5|1564.5|1565.5|1564.5|1565.5|1564.5|125
1634029810000|2021-10-12 09:10:10|1566|1565|1567|1565.5|1567|1565.5|1566|1565|1128
1634029830000|2021-10-12 09:10:30|1567.5|1566|1568|1566.5|1568|1566.5|1567.5|1566|250
1634029870000|2021-10-12 09:11:10|||||||||21
1634029900000|2021-10-12 09:11:40|1567.5|1566|1567|1566|1567.5|1566.5|1567|1565.5|1554
1634029920000|2021-10-12 09:12:00|1567.5|1566.5|1568|1567|1568.5|1567|1567.5|1566.5|442
1634029960000|2021-10-12 09:12:40|1568.5|1567.5|1569|1568|1569|1568|1568.5|1567.5|310
1634029980000|2021-10-12 09:13:00|1569.5|1568.5|1570|1568.5|1570|1568.5|1569.5|1568|479
1634029990000|2021-10-12 09:13:10||1569||1569||1569||1569|0
1634030020000|2021-10-12 09:13:40|1569.5||1570||1570||1569.5||506
1634030040000|2021-10-12 09:14:00|||||||||4
1634030100000|2021-10-12 09:15:00|||||||||104
1634030110000|2021-10-12 09:15:10|1570.5|1569.5|1570.5|1570|1571|1570|1570.5|1569.5|100
1634030120000|2021-10-12 09:15:20|1570|1569.5|1570.5|1569.5|1570.5|1569.5|1570|1569.5|318
1634030140000|2021-10-12 09:15:40|1571|1570|1572.5|1571.5|1572.5|1571.5|1571|1570|840
1634030160000|2021-10-12 09:16:00|1572||1572||1572||1572||7
1634030190000|2021-10-12 09:16:30|1571.5|1571|1572|1571|1572|1571.5|1571.5|1571|653
1634030220000|2021-10-12 09:17:00|1571.5||1572||1572||1571.5||0
1634030370000|2021-10-12 09:19:30|||||||||5
1634030480000|2021-10-12 09:21:20|1572.5|1571.5|1573|1572|1573|1572.5|1572.5|1571.5|694
1634030560000|2021-10-12 09:22:40||1572.5||1572.5||1572.5||1572.5|0
1634030590000|2021-10-12 09:23:10|1573.5|1573|1574|1573|1574.5|1573.5|1573.5|1573|1081
1634030640000|2021-10-12 09:24:00|1574.5|1573.5|1575|1573.5|1575|1573.5|1574|1573.5|727
1634030650000|2021-10-12 09:24:10|1574.5||1574.5||1574.5||1574.5||0
1634030700000|2021-10-12 09:25:00|1574|1573|1574|1573|1574|1573|1573.5|1573|1148
1634030710000|2021-10-12 09:25:10|||||||||25
1634030720000|2021-10-12 09:25:20|||||||||21
1634030760000|2021-10-12 09:26:00|1573.5|1572.5|1573.5|1573|1574|1573|1573|1572.5|1397
1634030770000|2021-10-12 09:26:10|1574|1573.5|1574|1573|1574.5|1573.5|1574|1573|1069
1634030780000|2021-10-12 09:26:20|1574.5|1573.5|1574.5|1573.5|1574.5|1573.5|1574.5|1573.5|0
1634030860000|2021-10-12 09:27:40|1575|1574|1575|1573.5|1575|1574.5|1574.5|1573.5|500
1634030870000|2021-10-12 09:27:50|1574.5||1574.5||1574.5||1574.5||0
1634031070000|2021-10-12 09:31:10|1575|1574|1575.5|1574.5|1575.5|1574.5|1575|1574|775
1634031140000|2021-10-12 09:32:20|||||||||161
1634031260000|2021-10-12 09:34:20|1576|1575|1576.5|1575.5|1576.5|1575.5|1576|1575|829
1634031270000|2021-10-12 09:34:30|1577||1577||1577||1577||0
1634031280000|2021-10-12 09:34:40|1576|1576|1576|1575|1577|1576|1575.5|1575|1613
1634031360000|2021-10-12 09:36:00|1575.5|1574.5|1575.5|1575|1575.5|1575|1575|1574.5|472
1634031430000|2021-10-12 09:37:10|1576||1576||1576||1576||267
1634031480000|2021-10-12 09:38:00|1576.5|1575.5|1578|1577|1578|1577|1576.5|1575.5|312
1634031530000|2021-10-12 09:38:50|1577.5|1577.5|1577|1576.5|1577.5|1577.5|1577|1576.5|939
1634031540000|2021-10-12 09:39:00|1577.5|1576|1577.5|1576.5|1577.5|1576.5|1577.5|1576|210
1634031600000|2021-10-12 09:40:00|1578.5|1577|1578|1577|1578.5|1577.5|1578|1576.5|524
1634031720000|2021-10-12 09:42:00|||||||||100
1634031790000|2021-10-12 09:43:10|1578.5|1577.5|1580|1578.5|1580|1579|1578.5|1577.5|762
1634031810000|2021-10-12 09:43:30|1579.5|1579|1579.5|1578.5|1579.5|1579|1579.5|1578.5|1100
1634031870000|2021-10-12 09:44:30|1580|1579|1581|1580|1581|1580|1580|1579|697
1634031880000|2021-10-12 09:44:40|||||||||300
1634031940000|2021-10-12 09:45:40|1581.5|1580.5|1581.5|1580|1581.5|1580.5|1581.5|1580|35
1634031950000|2021-10-12 09:45:50|1582|1580.5|1581.5|1580.5|1582|1580.5|1581.5|1580.5|0
1634031960000|2021-10-12 09:46:00|1581|1580|1581.5|1580|1582|1581|1581|1580|640
1634032040000|2021-10-12 09:47:20|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|1466
1634032050000|2021-10-12 09:47:30|1580|1579|1580|1578.5|1580.5|1579|1579|1578|3526
1634032060000|2021-10-12 09:47:40|1580.5|1579|1580|1579|1580.5|1579.5|1580|1579|125
1634032070000|2021-10-12 09:47:50|1579.5|1578.5|1579.5|1578.5|1579.5|1579|1579|1578.5|162
1634032090000|2021-10-12 09:48:10|1579|1578|1578.5|1577|1579|1578|1578|1577|331
1634032100000|2021-10-12 09:48:20||1577.5||1577.5||1577.5||1577.5|0
1634032140000|2021-10-12 09:49:00|1579|1578|1579|1578|1579|1578|1579|1578|979
1634032150000|2021-10-12 09:49:10|1579.5|1578.5|1580.5|1579|1580.5|1579.5|1579.5|1578.5|585
1634032170000|2021-10-12 09:49:30|1581|1579.5|1581.5|1580|1581.5|1580|1581|1579.5|135
1634032200000|2021-10-12 09:50:00|1582|1580.5|1582|1580.5|1582|1580.5|1582|1580.5|0
1634032220000|2021-10-12 09:50:20|1581.5||1582||1582||1581.5||0
1634032230000|2021-10-12 09:50:30||1581||1580.5||1581||1580.5|0
1634032240000|2021-10-12 09:50:40|1582.5|1581|1582.5|1581|1582.5|1581|1582.5|1581|1007
1634032250000|2021-10-12 09:50:50|1583|1581.5|1583|1582|1583|1582|1583|1581.5|0
1634032280000|2021-10-12 09:51:20|||||||||1
1634032290000|2021-10-12 09:51:30|||||||||50
1634032300000|2021-10-12 09:51:40|1583.5|1582.5|1584.5|1583.5|1584.5|1583.5|1583.5|1582|464
1634032310000|2021-10-12 09:51:50|1584||1584||1584||1584||0
1634032330000|2021-10-12 09:52:10|1584.5||1584.5||1584.5||1584.5||11
1634032370000|2021-10-12 09:52:50|1584|1583|1584|1583|1584|1583|1583|1582.5|531
1634032380000|2021-10-12 09:53:00|1583.5|1583.5|1583.5|1582|1584|1583.5|1583.5|1582|122
1634032390000|2021-10-12 09:53:10|1583|1583|1583|1581.5|1583.5|1583|1582.5|1581.5|711
1634032400000|2021-10-12 09:53:20|1583.5|1582|1584.5|1583|1584.5|1583|1583.5|1582|397
1634032410000|2021-10-12 09:53:30|1584|1583.5|1583.5|1582|1584|1583.5|1583|1582|609
1634032440000|2021-10-12 09:54:00|1583|1581.5|1582.5|1581|1583|1581.5|1582.5|1581|290
1634032470000|2021-10-12 09:54:30|1582|1580.5|1581|1580|1582|1580.5|1581|1580|973
1634032490000|2021-10-12 09:54:50|1580.5|1579.5|1579.5|1578.5|1580.5|1579.5|1579.5|1578.5|1369
1634032510000|2021-10-12 09:55:10|1579|1578|1578.5|1577|1579|1578|1578.5|1577|233
1634032530000|2021-10-12 09:55:30||1577.5||1577.5||1577.5||1577.5|0
1634032540000|2021-10-12 09:55:40||1577||1577||1577||1577|0
1634032560000|2021-10-12 09:56:00|1579|1577.5|1580|1578.5|1580|1578.5|1578.5|1577.5|1327
1634032570000|2021-10-12 09:56:10|1580.5|1579|1580.5|1579|1580.5|1579|1580.5|1579|0
1634032590000|2021-10-12 09:56:30|1580|1579.5|1580|1579|1580|1579.5|1580|1579|100
1634032600000|2021-10-12 09:56:40|1579.5|1578.5|1580|1578.5|1580|1578.5|1579.5|1578.5|456
1634032610000|2021-10-12 09:56:50||1579||1579||1579||1579|0
1634032620000|2021-10-12 09:57:00|1581|1579.5|1579.5|1579|1581|1579.5|1579.5|1578.5|290
1634032640000|2021-10-12 09:57:20|1580.5|1579.5|1580.5|1579|1580.5|1579.5|1580.5|1579|127
1634032690000|2021-10-12 09:58:10||1579.5||1579||1579.5||1579|0
1634032740000|2021-10-12 09:59:00||1579.5||1579.5||1579.5||1579.5|0
1634032750000|2021-10-12 09:59:10|1580|1580|1580|1579.5|1580|1580|1580|1579.5|85
1634032760000|2021-10-12 09:59:20|1580.5||1580.5||1580.5||1580.5||240
1634032780000|2021-10-12 09:59:40|1581|1580|1582|1580|1582|1580|1581|1580|565
1634032790000|2021-10-12 09:59:50|||||||||70
1634032850000|2021-10-12 10:00:50|1581.5||1581.5||1581.5||1581.5||0
1634032910000|2021-10-12 10:01:50|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|38
1634032960000|2021-10-12 10:02:40|1580|1580|1580.5|1579.5|1581|1580|1580|1579.5|275
1634032980000|2021-10-12 10:03:00|1581|1580|1580.5|1579.5|1581|1580|1580.5|1579.5|0
1634033000000|2021-10-12 10:03:20|||||||||199
1634033010000|2021-10-12 10:03:30|1581|1580|1581|1580|1581.5|1580.5|1581|1580|395
1634033020000|2021-10-12 10:03:40|1580.5|1579.5|1580.5|1579.5|1581|1579.5|1580.5|1579.5|311
1634033030000|2021-10-12 10:03:50|1581||1581||1581||1581||19966
1634033040000|2021-10-12 10:04:00||1580||1580||1580||1580|584
1634033050000|2021-10-12 10:04:10|1580.5|1579.5|1580.5|1579|1580.5|1579.5|1579.5|1579|825
1634033070000|2021-10-12 10:04:30||1579.5||1579||1579.5||1579|0
1634033080000|2021-10-12 10:04:40||1579.5||1579.5||1579.5||1579.5|0
1634033160000|2021-10-12 10:06:00|1580|1579|1580|1579|1580.5|1579|1579|1578.5|842
1634033190000|2021-10-12 10:06:30|||||||||126
1634033230000|2021-10-12 10:07:10|1579.5|1578.5|1579|1578|1579.5|1578.5|1578.5|1578|765
1634033240000|2021-10-12 10:07:20|1579.5|1578.5|1580|1578.5|1580|1579|1579|1578.5|1555
1634033260000|2021-10-12 10:07:40|1579.5||1580||1580||1579.5||0
1634033270000|2021-10-12 10:07:50|1579.5||1580||1580||1579.5||0
1634033300000|2021-10-12 10:08:20|||||||||550
1634033310000|2021-10-12 10:08:30|1580.5|1579|1581|1580|1581.5|1580|1580.5|1579|1620
1634033320000|2021-10-12 10:08:40|1580|1579.5|1580|1578.5|1580|1579.5|1579.5|1578.5|887
1634033330000|2021-10-12 10:08:50|1579.5|1579|1580.5|1579.5|1580.5|1579.5|1579.5|1579|1268
1634033340000|2021-10-12 10:09:00|1581|1580|1581.5|1580.5|1581.5|1580.5|1581|1580|0
1634033360000|2021-10-12 10:09:20|1582|1581|1582|1581|1582|1581|1582|1581|0
1634033460000|2021-10-12 10:11:00|1583|1581.5|1583|1582|1583.5|1582|1582.5|1581.5|332
1634033510000|2021-10-12 10:11:50|||||||||20
1634033520000|2021-10-12 10:12:00|1582.5|1581.5|1580.5|1579.5|1582.5|1581.5|1580|1579.5|2308
1634033540000|2021-10-12 10:12:20|1580||1580||1580||1580||0
1634033550000|2021-10-12 10:12:30|1579.5|1579|1579.5|1578.5|1579.5|1579|1579|1578|554
1634033560000|2021-10-12 10:12:40|1580||1579.5||1580||1579.5||0
1634033580000|2021-10-12 10:13:00|1579|1578|1579.5|1578|1579.5|1578|1579|1578|15
1634033600000|2021-10-12 10:13:20|1580|1578.5|1581|1579.5|1581|1579.5|1580|1578.5|602
1634033630000|2021-10-12 10:13:50|1580.5|1580|1580.5|1579.5|1580.5|1580|1580.5|1579.5|0
1634033670000|2021-10-12 10:14:30|1580|1580|1580.5|1579|1580.5|1580|1579.5|1578.5|2391
1634033680000|2021-10-12 10:14:40||1579.5||1579.5||1579.5||1579.5|0
1634033700000|2021-10-12 10:15:00|1580|1580|1580.5|1579.5|1580.5|1580|1580|1579.5|201
1634033720000|2021-10-12 10:15:20|1581|1580|1581|1580|1581.5|1580|1580.5|1580|1033
1634033750000|2021-10-12 10:15:50|1580.5|1580.5|1580.5|1579.5|1581|1580.5|1580|1579.5|2068
1634033760000|2021-10-12 10:16:00|1580||1580||1580||1580||0
1634033780000|2021-10-12 10:16:20|1579.5|1579|1580|1579|1580|1579.5|1579.5|1579|2686
1634033800000|2021-10-12 10:16:40|1579.5|1578.5|1579.5|1579|1580|1579.5|1579|1578.5|2990
1634033810000|2021-10-12 10:16:50|1580||1580||1580||1580||3512
1634033880000|2021-10-12 10:18:00|1579.5|1579.5|1581|1580|1581|1580|1579.5|1579.5|1336
1634033910000|2021-10-12 10:18:30|1580.5|1579.5|1580|1579|1580.5|1579.5|1579.5|1579|1485
1634033930000|2021-10-12 10:18:50|1579.5|1578.5|1578.5|1577.5|1579.5|1578.5|1578.5|1577.5|687
1634033970000|2021-10-12 10:19:30|1579|1578|1579|1578|1579|1578.5|1579|1578|631
1634033990000|2021-10-12 10:19:50|||||||||2
1634034000000|2021-10-12 10:20:00|1579.5|1578.5|1580|1579|1580.5|1579|1579.5|1578|556
1634034040000|2021-10-12 10:20:40|||||||||241
1634034050000|2021-10-12 10:20:50|1579.5|1578.5|1579.5|1578.5|1579.5|1578.5|1579.5|1578.5|50
1634034090000|2021-10-12 10:21:30|||||||||2
1634034150000|2021-10-12 10:22:30|1580|1579|1580.5|1579.5|1581|1580|1580|1579|579
1634034180000|2021-10-12 10:23:00|1580|1579|1580|1579.5|1580.5|1579.5|1579.5|1579|233
1634034200000|2021-10-12 10:23:20|1579.5|1579|1579.5|1578.5|1579.5|1579|1579|1578.5|1297
1634034230000|2021-10-12 10:23:50|1580||1580||1580||1580||0
1634034270000|2021-10-12 10:24:30||1579||1579||1579||1579|0
1634034330000|2021-10-12 10:25:30|1580.5|1579.5|1580.5|1580|1580.5|1580|1580|1579.5|712
1634034340000|2021-10-12 10:25:40|1581|1580.5|1581|1580|1581.5|1580.5|1580.5|1580|135
1634034360000|2021-10-12 10:26:00|1580.5|1579.5|1580.5|1579.5|1581|1579.5|1580|1579.5|151
1634034370000|2021-10-12 10:26:10||1579||1579||1579||1579|0
1634034390000|2021-10-12 10:26:30|1580||1580||1580||1580||0
1634034430000|2021-10-12 10:27:10|1579.5|1579.5|1579.5|1578.5|1580|1579.5|1579.5|1578.5|924
1634034450000|2021-10-12 10:27:30|||||||||800
1634034480000|2021-10-12 10:28:00|1579|1579|1580.5|1579.5|1580.5|1579.5|1579|1578.5|461
1634034500000|2021-10-12 10:28:20|1580||1580||1580||1580||147
1634034510000|2021-10-12 10:28:30|1579.5|1579|1579.5|1578.5|1579.5|1579|1579.5|1578.5|1326
1634034560000|2021-10-12 10:29:20|||||||||1200
1634034680000|2021-10-12 10:31:20||1579||1578.5||1579||1578.5|232
1634034690000|2021-10-12 10:31:30|1579||1579.5||1579.5||1579||0
1634034740000|2021-10-12 10:32:20|||||||||1850
1634034750000|2021-10-12 10:32:30||1579||1578.5||1579||1578.5|100
1634034760000|2021-10-12 10:32:40|||||||||750
1634034920000|2021-10-12 10:35:20|1580|1579|1580|1579|1580|1579|1579.5|1578.5|573
1634034930000|2021-10-12 10:35:30|1580.5|1578.5|1579.5|1578.5|1580.5|1578.5|1579.5|1578.5|951
1634034940000|2021-10-12 10:35:40|1579|1579|1579.5|1578.5|1579.5|1579|1579|1578.5|215
1634034960000|2021-10-12 10:36:00|1579|1579|1579.5|1578.5|1579.5|1579|1579|1578.5|564
1634034970000|2021-10-12 10:36:10|1579|1578|1579|1578|1579|1578.5|1578.5|1578|766
1634035020000|2021-10-12 10:37:00|1578.5|1577.5|1577|1576|1578.5|1577.5|1576.5|1576|1419
1634035040000|2021-10-12 10:37:20|1576.5||1577||1577||1576.5||0
1634035070000|2021-10-12 10:37:50|1576.5||1576.5||1576.5||1576.5||0
1634035080000|2021-10-12 10:38:00|1577|1575.5|1576|1575|1577|1575.5|1576|1575|289
1634035090000|2021-10-12 10:38:10|1576.5|1575.5|1576|1575|1577|1576|1576|1575|1817
1634035100000|2021-10-12 10:38:20|||||||||188
1634035110000|2021-10-12 10:38:30|1575.5|1574.5|1574.5|1573.5|1575.5|1574.5|1574.5|1573.5|540
1634035120000|2021-10-12 10:38:40|||||||||32
1634035200000|2021-10-12 10:40:00|1575|1574|1576|1575|1576|1575|1575|1574|1079
1634035240000|2021-10-12 10:40:40|1576.5|1575.5|1576|1575|1577|1575.5|1576|1575|168
1634035330000|2021-10-12 10:42:10|||||||||5
1634035340000|2021-10-12 10:42:20|||||||||193
1634035400000|2021-10-12 10:43:20|||||||||665
1634035420000|2021-10-12 10:43:40|1575.5|1574.5|1575.5|1574.5|1575.5|1574.5|1575.5|1574|287
1634035570000|2021-10-12 10:46:10|1575|1574|1574|1573|1575|1574|1573.5|1572.5|894
1634035620000|2021-10-12 10:47:00|1573.5|1572.5|1573|1572|1574|1572.5|1573|1571.5|714
1634035630000|2021-10-12 10:47:10|1572.5|1571.5|1572.5|1571.5|1572.5|1571.5|1572.5|1571|0
1634035690000|2021-10-12 10:48:10|1572|1571|1572|1571|1572|1571|1572|1571|0
1634035750000|2021-10-12 10:49:10|1571.5|1570.5|1571.5|1570.5|1572|1571|1571|1570|584
1634035780000|2021-10-12 10:49:40|||||||||134
1634035800000|2021-10-12 10:50:00|1571|1570|1571|1570|1571|1570|1571|1570|248
1634035860000|2021-10-12 10:51:00|||||||||160
1634035880000|2021-10-12 10:51:20|1570.5|1569.5|1570.5|1569|1571|1569.5|1570|1569|1172
1634035900000|2021-10-12 10:51:40||1569.5||1569.5||1569.5||1569.5|172
1634035910000|2021-10-12 10:51:50||1569||1569||1569||1569|0
1634035960000|2021-10-12 10:52:40||1569.5||1569||1569.5||1569|0
1634036010000|2021-10-12 10:53:30|||||||||400
1634036030000|2021-10-12 10:53:50||1569.5||1569||1569.5||1569|191
1634036050000|2021-10-12 10:54:10||1569.5||1569||1569.5||1569|0
1634036060000|2021-10-12 10:54:20|1570|1569.5|1570|1569|1570|1569.5|1570|1569|0
1634036090000|2021-10-12 10:54:50|||||||||17915
1634036130000|2021-10-12 10:55:30|||||||||270
1634036150000|2021-10-12 10:55:50|||||||||8665
1634036160000|2021-10-12 10:56:00|1569.5|1569.5|1570|1569|1570|1569.5|1569.5|1569|559
1634036170000|2021-10-12 10:56:10|1570.5|1569.5|1570.5|1570|1571|1570|1570.5|1569|1452
1634036180000|2021-10-12 10:56:20|||||||||5488
1634036190000|2021-10-12 10:56:30|1571|1570.5|1571|1570|1571.5|1570.5|1571|1570|336
1634036200000|2021-10-12 10:56:40|||||||||3773
1634036220000|2021-10-12 10:57:00||1570.5||1570.5||1570.5||1570|0
1634036250000|2021-10-12 10:57:30|1571.5||1571.5||1571.5||1571.5||541
1634036300000|2021-10-12 10:58:20|1571|1570|1571|1570|1571|1570|1570.5|1570|3164
1634036330000|2021-10-12 10:58:50||1570.5||1570.5||1570.5||1570.5|0
1634036340000|2021-10-12 10:59:00|1571.5|1571|1572.5|1571.5|1573|1571.5|1571.5|1571|1311
1634036350000|2021-10-12 10:59:10|||||||||121
1634036360000|2021-10-12 10:59:20|1572|1571|1572|1571|1572|1571|1572|1571|269
1634036390000|2021-10-12 10:59:50||1571.5||1571||1571.5||1571|0
1634036460000|2021-10-12 11:01:00|1572.5|1571.5|1572.5|1571.5|1572.5|1572|1572.5|1571.5|456
1634036500000|2021-10-12 11:01:40||1572||1571.5||1572||1571.5|12
1634036510000|2021-10-12 11:01:50|1572||1572||1572||1572||0
1634036520000|2021-10-12 11:02:00|1572.5|1572|1572.5|1572|1572.5|1572|1572.5|1572|20
1634036530000|2021-10-12 11:02:10|1573|1572.5|1573.5|1572.5|1573.5|1572.5|1573|1572.5|1012
1634036630000|2021-10-12 11:03:50|||||||||24
1634036660000|2021-10-12 11:04:20|1573|1572|1573|1572|1574|1573|1572.5|1572|3060
1634036700000|2021-10-12 11:05:00|||||||||95
1634036720000|2021-10-12 11:05:20|1572.5|1572.5|1573.5|1572|1574|1573|1572.5|1572|1856
1634036730000|2021-10-12 11:05:30|1573||1573||1573||1573||324
1634036760000|2021-10-12 11:06:00|||||||||285
1634036790000|2021-10-12 11:06:30|||||||||88
1634036840000|2021-10-12 11:07:20|1572.5|1572.5|1573|1572|1573|1572.5|1572|1571.5|3231
1634036850000|2021-10-12 11:07:30|1573.5|1572.5|1574|1573|1574|1573|1573.5|1572.5|629
1634036860000|2021-10-12 11:07:40|1574.5|1573.5|1573|1572.5|1574.5|1573.5|1573|1572.5|424
1634036910000|2021-10-12 11:08:30|1573.5||1573.5||1573.5||1573.5||174
1634036930000|2021-10-12 11:08:50|||||||||208
1634036940000|2021-10-12 11:09:00|1573|1572|1572|1571.5|1573|1572|1572|1571.5|961
1634036950000|2021-10-12 11:09:10|1571.5|1571|1572|1571|1572|1571|1571.5|1571|579
1634036980000|2021-10-12 11:09:40||1571.5||1571||1571.5||1571|51
1634037020000|2021-10-12 11:10:20|1571.5||1572||1572||1571.5||0
1634037120000|2021-10-12 11:12:00|1572.5|1571.5|1572.5|1571|1573|1572|1572.5|1571|631
1634037130000|2021-10-12 11:12:10|1572||1572||1572||1572||0
1634037150000|2021-10-12 11:12:30|1572.5|1571.5|1572.5|1571.5|1572.5|1572|1572.5|1571.5|716
1634037180000|2021-10-12 11:13:00|||||||||99
1634037240000|2021-10-12 11:14:00|1572|1572|1572|1571|1572|1572|1572|1571|444
1634037250000|2021-10-12 11:14:10|||||||||8957
1634037300000|2021-10-12 11:15:00|||||||||200
1634037360000|2021-10-12 11:16:00|1571.5|1570.5|1570.5|1569.5|1571.5|1570.5|1570.5|1569.5|2201
1634037370000|2021-10-12 11:16:10|1570|1569|1570|1569.5|1570.5|1570|1570|1569|7985
1634037380000|2021-10-12 11:16:20|1569.5|1569|1569|1568|1569.5|1569|1568.5|1567.5|221
1634037410000|2021-10-12 11:16:50|1568.5|1567.5|1568.5|1568|1568.5|1568|1568.5|1567.5|97
1634037430000|2021-10-12 11:17:10|1568|1567.5|1567.5|1567|1568|1567.5|1567.5|1567|258
1634037440000|2021-10-12 11:17:20||1566.5||1566.5||1566.5||1566.5|0
1634037470000|2021-10-12 11:17:50||1567||1566.5||1567||1566.5|385
1634037500000|2021-10-12 11:18:20|1567|1566|1567|1565.5|1567|1566|1566.5|1565.5|137
1634037510000|2021-10-12 11:18:30|1566.5|1566|1567|1566|1567|1566|1566.5|1566|94
1634037520000|2021-10-12 11:18:40|1566.5||1566.5||1566.5||1566.5||0
1634037530000|2021-10-12 11:18:50|1566|1565.5|1566.5|1565.5|1566.5|1565.5|1566|1565.5|158
1634037540000|2021-10-12 11:19:00|||||||||7
1634037610000|2021-10-12 11:20:10|1567|1566|1567|1565.5|1567|1566|1567|1565.5|261
1634037650000|2021-10-12 11:20:50|||||||||1
1634037660000|2021-10-12 11:21:00|||||||||5
1634037670000|2021-10-12 11:21:10|1567.5|1566|1567|1566|1567.5|1567|1567|1566|983
1634037720000|2021-10-12 11:22:00|1566.5|1565.5|1566.5|1565.5|1566.5|1565.5|1566.5|1565.5|243
1634037790000|2021-10-12 11:23:10|||||||||17970
1634037820000|2021-10-12 11:23:40|1566|1565|1566|1565|1566|1565|1566|1565|342
1634037860000|2021-10-12 11:24:20|||||||||288
1634037880000|2021-10-12 11:24:40||1565.5||1565.5||1565.5||1565.5|100
1634037900000|2021-10-12 11:25:00||1565||1565||1565||1565|108
1634037960000|2021-10-12 11:26:00|1565.5|1564.5|1565.5|1564.5|1565.5|1564.5|1565|1564.5|431
1634037970000|2021-10-12 11:26:10|1565|1564|1564|1563.5|1565|1564|1564|1563.5|463
1634037980000|2021-10-12 11:26:20|1564.5|1564|1565|1563.5|1565|1564.5|1564|1563.5|1184
1634038000000|2021-10-12 11:26:40|1564.5||1564.5||1564.5||1564.5||24
1634038030000|2021-10-12 11:27:10|1564|1563|1564|1563|1564|1563|1564|1563|53
1634038050000|2021-10-12 11:27:30|1563.5|1563.5|1564|1563|1564|1563.5|1563.5|1563|33
1634038100000|2021-10-12 11:28:20||1563.5||1563.5||1563.5||1563.5|0
1634038150000|2021-10-12 11:29:10|||||||||65
1634038170000|2021-10-12 11:29:30|1564.5|1563|1563|1562|1564.5|1563.5|1563|1562|1479
1634038180000|2021-10-12 11:29:40|1563.5|1562.5|1564.5|1563.5|1564.5|1563.5|1563.5|1562.5|57
1634038190000|2021-10-12 11:29:50|1564|1563|1564|1563|1564|1563|1563.5|1562.5|256
1634038210000|2021-10-12 11:30:10|1564.5||1564.5||1564.5||1564.5||0
1634038220000|2021-10-12 11:30:20|1564||1564||1564||1564||0
1634038240000|2021-10-12 11:30:40|1564.5|1563.5|1565.5|1564.5|1566|1565|1564.5|1563|1230
1634038250000|2021-10-12 11:30:50|1566|1565|1565.5|1564.5|1566|1565.5|1565.5|1564.5|322
1634038270000|2021-10-12 11:31:10|1565|1564|1565|1564|1565|1564|1565|1564|248
1634038390000|2021-10-12 11:33:10|1564.5|1563.5|1565|1564|1565|1564.5|1564.5|1563.5|765
1634038490000|2021-10-12 11:34:50|1564.5|1564.5|1564.5|1563.5|1565|1564.5|1564.5|1563.5|402
1634038500000|2021-10-12 11:35:00|1564|1564|1565|1564|1565|1564|1564|1563.5|666
1634038540000|2021-10-12 11:35:40|1565.5|1564.5|1566|1565|1566|1565|1565.5|1564.5|296
1634038560000|2021-10-12 11:36:00|1565.5|1564.5|1565|1564|1566|1564.5|1565|1564|1009
1634038670000|2021-10-12 11:37:50|||||||||150
1634038770000|2021-10-12 11:39:30|||||||||1
1634038860000|2021-10-12 11:41:00|1565.5|1564.5|1565.5|1565|1565.5|1565|1565.5|1564.5|286
1634038870000|2021-10-12 11:41:10|||||||||24
1634038910000|2021-10-12 11:41:50|1566|1565.5|1565|1564|1566.5|1566|1564.5|1563.5|1747
1634038920000|2021-10-12 11:42:00||1563.5||1563.5||1563.5||1563.5|0
1634038930000|2021-10-12 11:42:10|1564.5|1563|1564.5|1563.5|1564.5|1563.5|1563.5|1562.5|220
1634038970000|2021-10-12 11:42:50||1564||1563.5||1564||1563.5|30
1634039070000|2021-10-12 11:44:30|||||||||285
1634039110000|2021-10-12 11:45:10|1564|1564|1563|1562|1564|1564|1563|1562|1190
1634039160000|2021-10-12 11:46:00|1562.5|1561.5|1562|1561|1563|1561.5|1562|1560.5|232
1634039170000|2021-10-12 11:46:10|||||||||130
1634039220000|2021-10-12 11:47:00|||||||||110
1634039250000|2021-10-12 11:47:30|1561.5||1561.5||1562||1561.5||0
1634039260000|2021-10-12 11:47:40|1562|1561.5|1562|1561|1562|1561.5|1561.5|1561|429
1634039300000|2021-10-12 11:48:20|1561.5|1560.5|1561|1560.5|1562|1560.5|1561|1560|417
1634039320000|2021-10-12 11:48:40||1560||1560||1560||1560|75
1634039390000|2021-10-12 11:49:50|||||||||150
1634039400000|2021-10-12 11:50:00|1560.5|1559.5|1561|1559.5|1561|1559.5|1560|1559|5176
1634039410000|2021-10-12 11:50:10||1560||1559.5||1560||1559.5|142
1634039420000|2021-10-12 11:50:20||1560||1560||1560||1560|0
1634039430000|2021-10-12 11:50:30||1559.5||1559.5||1559.5||1559.5|0
1634039460000|2021-10-12 11:51:00|1560.5||1560.5||1560.5||1560.5||3097
1634039490000|2021-10-12 11:51:30|1561|1560|1561|1560.5|1561|1560.5|1560.5|1560|562
1634039500000|2021-10-12 11:51:40|1561.5|1561|1561.5|1560.5|1562|1561|1561.5|1560.5|508
1634039570000|2021-10-12 11:52:50|||||||||120
1634039580000|2021-10-12 11:53:00|||||||||800
1634039640000|2021-10-12 11:54:00|1561|1561|1561.5|1560.5|1561.5|1561|1561|1560.5|33
1634039650000|2021-10-12 11:54:10|1562|1561|1563|1562|1563|1562|1562|1561|176
1634039660000|2021-10-12 11:54:20|1562.5|1561.5|1562.5|1561.5|1562.5|1561.5|1562|1561.5|247
1634039670000|2021-10-12 11:54:30|1562|1561|1562|1561|1562|1561|1561.5|1561|446
1634039700000|2021-10-12 11:55:00|1561.5||1561.5||1561.5||1561.5||0
1634039710000|2021-10-12 11:55:10|1561|1560.5|1561.5|1560|1561.5|1560.5|1561|1560|370
1634039730000|2021-10-12 11:55:30|1561||1561.5||1561.5||1561||0
1634039750000|2021-10-12 11:55:50|1561||1561||1561||1561||0
1634039770000|2021-10-12 11:56:10|1560.5|1559.5|1560|1559|1560.5|1559.5|1560|1559|392
1634039830000|2021-10-12 11:57:10|||||||||10
1634039870000|2021-10-12 11:57:50|1560.5|1559.5|1560.5|1559.5|1560.5|1559.5|1560.5|1559.5|186
1634039900000|2021-10-12 11:58:20|1560|1560|1560|1559|1560|1560|1560|1559|56
1634039910000|2021-10-12 11:58:30|1560.5||1560||1560.5||1560||0
1634039920000|2021-10-12 11:58:40|1559.5||1560||1560||1559.5||34
1634039940000|2021-10-12 11:59:00||1559.5||1559.5||1559.5||1559.5|0
1634039950000|2021-10-12 11:59:10|1559.5|1559|1560|1559|1560|1559|1559.5|1559|17
1634040010000|2021-10-12 12:00:10|1559.5||1560||1560||1559.5||0
1634040090000|2021-10-12 12:01:30|1559.5|1558.5|1559|1558.5|1559.5|1558.5|1559|1558.5|320
1634040130000|2021-10-12 12:02:10|1558.5|1558|1558.5|1557|1558.5|1558|1558|1556.5|516
1634040140000|2021-10-12 12:02:20||1557.5||1557||1557.5||1557|0
1634040180000|2021-10-12 12:03:00|1558||1558||1558||1558||0
1634040190000|2021-10-12 12:03:10|1557.5|1556.5|1557.5|1556.5|1557.5|1556.5|1557.5|1556|168
1634040250000|2021-10-12 12:04:10|1558|1557|1558.5|1557.5|1559|1557.5|1558|1556.5|1464
1634040260000|2021-10-12 12:04:20|1559||1559||1559||1558.5||0
1634040280000|2021-10-12 12:04:40|1558.5||1559||1559||1558.5||30
1634040290000|2021-10-12 12:04:50|||||||||3
1634040300000|2021-10-12 12:05:00|1558.5||1558.5||1558.5||1558.5||0
1634040320000|2021-10-12 12:05:20|||||||||1
1634040360000|2021-10-12 12:06:00|1559|1558|1558.5|1558|1559|1558|1558.5|1557.5|0
1634040390000|2021-10-12 12:06:30|1559|1558.5|1559.5|1558.5|1560|1558.5|1559|1558.5|670
1634040400000|2021-10-12 12:06:40|1559|1559|1559|1558|1559|1559|1559|1558|20
1634040430000|2021-10-12 12:07:10|1558|1557.5|1558|1557|1558|1557.5|1557.5|1556.5|1035
1634040440000|2021-10-12 12:07:20|1558.5|1557.5|1558.5|1557|1558.5|1557.5|1558|1557|0
1634040480000|2021-10-12 12:08:00|||||||||116
1634040530000|2021-10-12 12:08:50||1557.5||1557.5||1557.5||1557.5|2
1634040540000|2021-10-12 12:09:00|1558|1557|1558|1557|1558|1557|1557.5|1557|227
1634040550000|2021-10-12 12:09:10|1558.5||1558.5||1558.5||1558.5||0
1634040600000|2021-10-12 12:10:00|1558|1557.5|1558.5|1557.5|1558.5|1557.5|1558|1557.5|61
1634040620000|2021-10-12 12:10:20|1559|1558.5|1559.5|1558.5|1559.5|1558.5|1559|1558.5|1155
1634040660000|2021-10-12 12:11:00|1559|1558|1559|1558|1559|1558|1558.5|1558|145
1634040720000|2021-10-12 12:12:00|1558.5|1558.5|1559|1558|1559|1558.5|1558.5|1558|277
1634040810000|2021-10-12 12:13:30|1559.5|1558.5|1559.5|1558.5|1559.5|1558.5|1559.5|1558.5|260
1634040820000|2021-10-12 12:13:40|1560|1559|1560|1559|1560|1559|1559.5|1559|169
1634040860000|2021-10-12 12:14:20||1558.5||1558.5||1558.5||1558.5|0
1634040890000|2021-10-12 12:14:50|1559.5|1559|1560|1559|1560|1559|1559.5|1558.5|0
1634040920000|2021-10-12 12:15:20|1559.5||1560||1560||1559.5||0
1634040940000|2021-10-12 12:15:40||1559.5||1559.5||1559.5||1559.5|14
1634040960000|2021-10-12 12:16:00|1559.5|1559|1559.5|1558.5|1559.5|1559|1559.5|1558.5|1062
1634040970000|2021-10-12 12:16:10|1560|1559|1560.5|1560|1561|1560|1560|1559|389
1634040980000|2021-10-12 12:16:20|||||||||500
1634040990000|2021-10-12 12:16:30|1560|1559.5|1560|1559|1560|1559.5|1560|1559|63
1634041090000|2021-10-12 12:18:10|1559.5|1558.5|1559.5|1558.5|1559.5|1558.5|1559|1558.5|230
1634041130000|2021-10-12 12:18:50|1559|1559|1559.5|1558.5|1559.5|1559|1559|1558.5|172
1634041190000|2021-10-12 12:19:50||1559||1559||1559||1559|0
1634041200000|2021-10-12 12:20:00||1558.5||1558.5||1558.5||1558.5|0
1634041230000|2021-10-12 12:20:30|1559||1559.5||1559.5||1559||2
1634041270000|2021-10-12 12:21:10|1559|1558|1559|1558|1559|1558|1559|1558|574
1634041300000|2021-10-12 12:21:40|||||||||113
1634041380000|2021-10-12 12:23:00|1559.5|1558.5|1559|1558|1559.5|1559|1559|1558|1266
1634041440000|2021-10-12 12:24:00|||||||||23
1634041510000|2021-10-12 12:25:10|||||||||3
1634041630000|2021-10-12 12:27:10|||||||||1100
1634041650000|2021-10-12 12:27:30|1559.5|1558.5|1559|1558|1559.5|1559|1559|1558|1219
1634041690000|2021-10-12 12:28:10|1558|1557.5|1558.5|1557.5|1558.5|1557.5|1558|1557.5|900
1634041700000|2021-10-12 12:28:20|1558|1557|1557.5|1556.5|1558|1557|1557.5|1556.5|764
1634041730000|2021-10-12 12:28:50|1557|1556|1557|1556|1557|1556|1557|1556|60
1634041860000|2021-10-12 12:31:00|1556.5|1555.5|1555.5|1554|1556.5|1555.5|1555|1553.5|1589
1634041880000|2021-10-12 12:31:20|1555||1555||1555||1555||0
1634041910000|2021-10-12 12:31:50|1554.5||1555||1555||1554.5||0
1634041930000|2021-10-12 12:32:10|1554.5|1553.5|1554.5|1553.5|1554.5|1554|1554|1553|164
1634042020000|2021-10-12 12:33:40|1554|1553|1554|1553|1554|1553|1554|1552.5|444
1634042030000|2021-10-12 12:33:50||1552.5||1552.5||1552.5||1552.5|0
1634042060000|2021-10-12 12:34:20||1553||1552.5||1553||1552.5|0
1634042070000|2021-10-12 12:34:30||1553||1553||1553||1553|143
1634042080000|2021-10-12 12:34:40||1552.5||1552.5||1552.5||1552.5|0
1634042090000|2021-10-12 12:34:50||1553||1553||1553||1553|0
1634042340000|2021-10-12 12:39:00|1553.5||1553.5||1553.5||1553.5||0
1634042350000|2021-10-12 12:39:10|1554||1554||1554||1554||109
1634042400000|2021-10-12 12:40:00|1553.5||1553.5||1553.5||1553.5||0
1634042410000|2021-10-12 12:40:10|||||||||58
1634042450000|2021-10-12 12:40:50|||||||||33
1634042460000|2021-10-12 12:41:00|1554|1553.5|1554.5|1553.5|1554.5|1554|1554|1553.5|1362
1634042470000|2021-10-12 12:41:10|1554|1553|1555|1553.5|1555|1553.5|1554|1553|355
1634042490000|2021-10-12 12:41:30||1554||1553.5||1554||1553.5|0
1634042500000|2021-10-12 12:41:40|1554.5|1553|1554|1553|1554.5|1553.5|1553.5|1553|191
1634042540000|2021-10-12 12:42:20|1553.5||1553.5||1553.5||1553.5||0
1634042550000|2021-10-12 12:42:30|1553|1552.5|1552.5|1551.5|1553|1552.5|1552.5|1551.5|1436
1634042580000|2021-10-12 12:43:00|1552|1552|1553|1552|1553|1552|1552|1552|523
1634042590000|2021-10-12 12:43:10|1552.5|1551.5|1552.5|1551.5|1552.5|1551.5|1552.5|1551.5|155
1634042620000|2021-10-12 12:43:40|1552|1551|1552|1551|1552|1551|1552|1551|241
1634042630000|2021-10-12 12:43:50|1551.5|1550.5|1551.5|1550.5|1552|1550.5|1551|1550.5|449
1634042650000|2021-10-12 12:44:10|1551||1551||1551||1551||0
1634042670000|2021-10-12 12:44:30|1551.5||1551||1551.5||1551||141
1634042680000|2021-10-12 12:44:40|||||||||49
1634042700000|2021-10-12 12:45:00|1550.5|1550|1551|1550|1551|1550|1550|1549.5|1289
1634042710000|2021-10-12 12:45:10|||||||||8956
1634042730000|2021-10-12 12:45:30|1550.5|1549.5|1549|1548|1550.5|1549.5|1549|1548|7383
1634042750000|2021-10-12 12:45:50|1549.5|1548.5|1551|1550|1551|1550|1549.5|1548.5|2167
1634042760000|2021-10-12 12:46:00|||||||||3797
1634042790000|2021-10-12 12:46:30|1550.5|1549.5|1550|1549|1551|1549.5|1549.5|1549|1844
1634042840000|2021-10-12 12:47:20|1550.5|1549.5|1551|1550|1551|1550|1550.5|1549.5|1197
1634042850000|2021-10-12 12:47:30|1551.5|1550.5|1552|1550.5|1552|1550.5|1551.5|1550.5|196
1634042880000|2021-10-12 12:48:00|1551.5||1551.5||1551.5||1551.5||0
1634042950000|2021-10-12 12:49:10|1551|1550|1550|1549.5|1551|1550|1550|1549|3030
1634042990000|2021-10-12 12:49:50|1550.5|1550|1550.5|1549.5|1550.5|1550|1550.5|1549.5|934
1634043000000|2021-10-12 12:50:00|||||||||169
1634043060000|2021-10-12 12:51:00|||||||||57
1634043070000|2021-10-12 12:51:10|||||||||204
1634043130000|2021-10-12 12:52:10|1550|1550|1550.5|1549.5|1550.5|1550|1550|1549.5|576
1634043140000|2021-10-12 12:52:20|1550|1549|1549.5|1548|1550|1549.5|1549|1548|1738
1634043150000|2021-10-12 12:52:30|||||||||76
1634043160000|2021-10-12 12:52:40|||||||||49
1634043170000|2021-10-12 12:52:50|||||||||33
1634043180000|2021-10-12 12:53:00|||||||||36
1634043190000|2021-10-12 12:53:10|||||||||45
1634043200000|2021-10-12 12:53:20|1549|1547.5|1548.5|1547.5|1549|1547.5|1548.5|1547.5|33
1634043220000|2021-10-12 12:53:40|||||||||10
1634043240000|2021-10-12 12:54:00|1549|1548|1549.5|1548.5|1549.5|1548.5|1549|1548|519
1634043260000|2021-10-12 12:54:20|1550|1549|1549.5|1549|1550|1549|1549.5|1549|500
1634043280000|2021-10-12 12:54:40|1550|1549.5|1550|1549|1550|1549.5|1549.5|1549|799
1634043310000|2021-10-12 12:55:10|1549.5|1548.5|1550|1549|1550|1549|1549.5|1548.5|490
1634043360000|2021-10-12 12:56:00|1549.5||1549.5||1549.5||1549.5||0
1634043370000|2021-10-12 12:56:10|||||||||9
1634043390000|2021-10-12 12:56:30|1549|1548.5|1549.5|1548.5|1549.5|1549|1549|1548|703
1634043400000|2021-10-12 12:56:40|1549||1549.5||1549.5||1549||5
1634043420000|2021-10-12 12:57:00|1550||1550||1550||1550||0
1634043450000|2021-10-12 12:57:30|||||||||1283
1634043480000|2021-10-12 12:58:00||1549||1549||1549||1549|0
1634043490000|2021-10-12 12:58:10|||||||||14
1634043500000|2021-10-12 12:58:20|1549.5||1550||1550||1549.5||108
1634043530000|2021-10-12 12:58:50|||||||||7
1634043560000|2021-10-12 12:59:20|||||||||5
1634043570000|2021-10-12 12:59:30|1549.5|1549.5|1550|1549|1550|1549.5|1549.5|1549|8
1634043600000|2021-10-12 13:00:00|||||||||8
1634043680000|2021-10-12 13:01:20|1550.5|1549.5|1550|1549|1550.5|1549.5|1550|1549|1393
1634043690000|2021-10-12 13:01:30|1549.5||1549.5||1550||1549.5||184
1634043720000|2021-10-12 13:02:00|1549|1548.5|1549.5|1548.5|1549.5|1548.5|1549|1548.5|972
1634043730000|2021-10-12 13:02:10|1550|1549|1550|1549|1550|1549.5|1549.5|1549|3858
1634043740000|2021-10-12 13:02:20|1549.5|1549.5|1548.5|1547.5|1549.5|1549.5|1548|1547.5|3386
1634043780000|2021-10-12 13:03:00|1549|1548|1549.5|1548.5|1550|1549|1549|1548|2390
1634043820000|2021-10-12 13:03:40|1550|1549|1549|1548.5|1550|1549|1549|1548.5|1002
1634043830000|2021-10-12 13:03:50|||||||||43
1634043840000|2021-10-12 13:04:00|1549.5|1549.5|1550.5|1550|1551|1550.5|1549.5|1549.5|10433
1634043850000|2021-10-12 13:04:10|1551|1550.5|1553.5|1552.5|1555|1554.5|1551|1550|23975
1634043860000|2021-10-12 13:04:20|1553|1552|1555.5|1554.5|1555.5|1554.5|1553|1552|1958
1634043870000|2021-10-12 13:04:30|1555|1554|1556.5|1555.5|1556.5|1556|1555|1553.5|4878
1634043880000|2021-10-12 13:04:40|||||||||594
1634043890000|2021-10-12 13:04:50|1557|1556.5|1556.5|1555.5|1560|1559|1556.5|1555.5|25624
1634043900000|2021-10-12 13:05:00|1557|1556|1559|1558|1560|1558.5|1556.5|1556|2874
1634043910000|2021-10-12 13:05:10|1558|1558.5|1562|1561|1563.5|1563|1558|1557|14191
1634043920000|2021-10-12 13:05:20|1561.5|1561.5|1562|1560.5|1564|1562.5|1561.5|1560.5|4165
1634043930000|2021-10-12 13:05:30|1561.5|1560|1561|1560|1563.5|1563|1560|1558.5|38703
1634043940000|2021-10-12 13:05:40|1560.5|1559.5|1564|1562.5|1564|1562.5|1560|1559|12727
1634043950000|2021-10-12 13:05:50|1563.5|1562|1561.5|1560.5|1563.5|1562|1561.5|1560.5|4328
1634043960000|2021-10-12 13:06:00|1562|1561|1565.5|1564|1565.5|1564.5|1562|1560.5|6468
1634043970000|2021-10-12 13:06:10|1565|1563.5|1565|1563.5|1565|1563.5|1565|1563.5|276
1634043990000|2021-10-12 13:06:30||1564||1564||1564||1564|1360
1634044000000|2021-10-12 13:06:40||1563.5||1564||1564||1563.5|1738
1634044010000|2021-10-12 13:06:50|1565.5|1564.5|1566.5|1565.5|1566.5|1565.5|1565.5|1564.5|3582
1634044020000|2021-10-12 13:07:00|1567|1566|1569|1568|1569|1568|1567|1566|2145
1634044030000|2021-10-12 13:07:10|1568.5|1567.5|1568.5|1567|1568.5|1567.5|1566.5|1565|4685
1634044040000|2021-10-12 13:07:20|1568|1566.5|1567.5|1565.5|1568|1566.5|1567|1565.5|329
1634044050000|2021-10-12 13:07:30|1567|1565|1565.5|1564.5|1567|1565|1565.5|1564.5|601
1634044060000|2021-10-12 13:07:40|1566|1565|1567.5|1565.5|1567.5|1566|1566|1565|589
1634044070000|2021-10-12 13:07:50|1568|1566|1573.5|1572|1575|1573|1568|1565.5|7832
1634044080000|2021-10-12 13:08:00|1573|1571.5|1576|1574.5|1576.5|1575|1571.5|1570.5|7251
1634044090000|2021-10-12 13:08:10|1577|1575|1574|1573|1577.5|1576.5|1574|1572.5|3007
1634044100000|2021-10-12 13:08:20|1573.5|1572|1572.5|1571|1573.5|1573|1571|1569.5|1243
1634044110000|2021-10-12 13:08:30|1572|1570.5|1571|1569|1572|1570.5|1571|1569|138
1634044120000|2021-10-12 13:08:40|1570|1568.5|1567.5|1566.5|1570|1568.5|1567|1565.5|760
1634044130000|2021-10-12 13:08:50|1567|1566|1570.5|1569.5|1571|1569.5|1566.5|1565|11912
1634044140000|2021-10-12 13:09:00|1570|1569|1573|1571|1573|1571|1570|1569|2574
1634044150000|2021-10-12 13:09:10|1572.5|1570.5|1572|1570|1573|1571|1571.5|1569.5|0
1634044160000|2021-10-12 13:09:20|1571.5|1569.5|1572|1569.5|1572|1570|1571|1569|68
1634044170000|2021-10-12 13:09:30|1571.5|1569|1571.5|1569.5|1573|1570.5|1571.5|1569|120
1634044180000|2021-10-12 13:09:40|1572|1570|1572|1570|1572.5|1570|1571.5|1569.5|229
1634044190000|2021-10-12 13:09:50|1571|1569|1570.5|1568.5|1571.5|1570|1570|1567.5|144
1634044200000|2021-10-12 13:10:00|1570|1568|1574|1571|1574|1571|1570|1568|316
1634044210000|2021-10-12 13:10:10|1573.5|1570.5|1573.5|1570.5|1574|1571|1573.5|1570|0
1634044220000|2021-10-12 13:10:20|1574|1571|1574|1571|1574|1571|1573.5|1570.5|0
1634044230000|2021-10-12 13:10:30|1573.5|1571.5|1572.5|1570.5|1574|1571.5|1572.5|1570.5|0
1634044240000|2021-10-12 13:10:40|1573|1571|1572|1570|1573|1571|1570.5|1569|58
1634044250000|2021-10-12 13:10:50|1571.5|1569.5|1572.5|1570.5|1572.5|1570.5|1571.5|1569|231
1634044260000|2021-10-12 13:11:00|1572|1570|1573|1571.5|1573|1571.5|1572|1570|0
1634044270000|2021-10-12 13:11:10|1572.5|1571|1573|1571.5|1573|1571.5|1572|1571|0
1634044280000|2021-10-12 13:11:20|1572.5|1571|1573|1571.5|1573|1571.5|1572.5|1571|0
1634044290000|2021-10-12 13:11:30|1574|1572|1577|1575|1577|1575|1573.5|1571.5|556
1634044310000|2021-10-12 13:11:50|1576.5|1574.5|1578.5|1577|1578.5|1577|1576.5|1574.5|326
1634044320000|2021-10-12 13:12:00|1578|1576.5|1579|1577.5|1580|1578|1578|1576.5|0
1634044330000|2021-10-12 13:12:10|1578|1577|1578|1576|1578|1577|1577.5|1575|157
1634044340000|2021-10-12 13:12:20|1577.5|1575.5|1578|1576.5|1578|1576.5|1577.5|1575.5|0
1634044360000|2021-10-12 13:12:40|1577.5|1576|1576.5|1574|1578|1576|1576|1573.5|19
1634044370000|2021-10-12 13:12:50|1576|1573.5|1575|1573|1576|1574|1575|1573|1
1634044380000|2021-10-12 13:13:00|1575.5|1573.5|1575.5|1573.5|1575.5|1573.5|1575.5|1573.5|0
1634044410000|2021-10-12 13:13:30|1575|1573|1574.5|1572.5|1575|1573|1574.5|1572.5|0
1634044420000|2021-10-12 13:13:40|1575|1573|1576|1574|1576|1574|1575|1573|170
1634044430000|2021-10-12 13:13:50|1575.5||1575.5||1575.5||1575.5||0
1634044440000|2021-10-12 13:14:00|1576|1573.5|1578|1575.5|1578|1575.5|1575.5|1573|114
1634044450000|2021-10-12 13:14:10|1577.5|1575|1577.5|1575|1577.5|1575|1577.5|1575|0
1634044460000|2021-10-12 13:14:20|1577|1575.5|1577.5|1575.5|1577.5|1575.5|1577|1575.5|0
1634044470000|2021-10-12 13:14:30|1577|1575|1582|1580|1582|1580|1577|1575|13
1634044480000|2021-10-12 13:14:40|1581.5|1579.5|1585.5|1583|1588.5|1586|1581.5|1579.5|339
1634044490000|2021-10-12 13:14:50|1583.5|1581|1583.5|1581.5|1584|1582|1583.5|1581|131
1634044500000|2021-10-12 13:15:00|1584|1582|1584|1582|1584|1582|1583.5|1581.5|0
1634044510000|2021-10-12 13:15:10|1583.5|1581.5|1587.5|1585.5|1588.5|1586.5|1583.5|1581.5|456
1634044520000|2021-10-12 13:15:20|1588.5|1586.5|1593.5|1591|1593.5|1591|1588.5|1586.5|312
1634044530000|2021-10-12 13:15:30|1593|1590.5|1589|1586|1593.5|1591|1589|1586|325
1634044540000|2021-10-12 13:15:40|1589.5|1586.5|1590|1588|1590|1588|1589.5|1586.5|280
1634044550000|2021-10-12 13:15:50|1589.5|1588.5|1592|1589|1592.5|1589.5|1588|1586.5|85
1634044560000|2021-10-12 13:16:00|1591|1589.5|1591|1589.5|1591.5|1589.5|1591|1589.5|125
1634044570000|2021-10-12 13:16:10|1590|1588|1593.5|1590.5|1593.5|1590.5|1590|1588|927
1634044580000|2021-10-12 13:16:20|1592|1589|1593|1590.5|1593|1590.5|1592|1589|59
1634044590000|2021-10-12 13:16:30|1592.5|1590|1595|1593|1596.5|1593.5|1592.5|1590|672
1634044600000|2021-10-12 13:16:40|1595.5|1593.5|1594.5|1592.5|1597|1594.5|1593.5|1591|345
1634044610000|2021-10-12 13:16:50|1594|1591.5|1594|1592|1594|1592|1593.5|1591|49
1634044620000|2021-10-12 13:17:00|1594.5|1592.5|1594|1592.5|1594.5|1593|1593.5|1591.5|143
1634044630000|2021-10-12 13:17:10|1594.5|1593|1596|1594|1597.5|1595.5|1594.5|1593|593
1634044640000|2021-10-12 13:17:20|1597|1594.5|1594|1592.5|1597|1595|1594|1592|506
1634044650000|2021-10-12 13:17:30|1593.5|1593|1593|1590.5|1594.5|1593|1593|1590.5|472
1634044660000|2021-10-12 13:17:40|1593.5|1591|1593.5|1591|1593.5|1591|1593|1590.5|0
1634044670000|2021-10-12 13:17:50|1591|1588.5|1590.5|1588|1591|1588.5|1590|1587|61
1634044680000|2021-10-12 13:18:00|1590|1587.5|1591|1588.5|1591|1589|1590|1587.5|0
1634044690000|2021-10-12 13:18:10|1590|1588|1593|1590.5|1593.5|1591|1590|1588|647
1634044700000|2021-10-12 13:18:20|1593.5|1591|1593|1590.5|1593.5|1591|1593|1590.5|100
1634044710000|2021-10-12 13:18:30|1593.5|1591|1598|1596|1599|1596.5|1593.5|1591|912
1634044720000|2021-10-12 13:18:40|1598.5|1596.5|1599|1597|1600|1598.5|1598|1596|2640
1634044730000|2021-10-12 13:18:50|1599.5|1597.5|1599.5|1597.5|1600|1598|1599.5|1597.5|195
1634044740000|2021-10-12 13:19:00|1599|1597|1599|1597|1599|1597|1599|1597|0
1634044750000|2021-10-12 13:19:10|1599.5|1597.5|1600|1597.5|1600|1597.5|1599.5|1597|91
1634044760000|2021-10-12 13:19:20|1599.5|1600.5|1608.5|1605.5|1608.5|1605.5|1599.5|1600.5|729
1634044770000|2021-10-12 13:19:30|1608|1605|1608|1605|1608|1605|1608|1605|0
1634044780000|2021-10-12 13:19:40|1608.5|1605.5|1608.5|1606|1608.5|1606|1607|1605|0
1634044790000|2021-10-12 13:19:50|1608|1605.5|1608|1605.5|1608|1605.5|1608|1605.5|0
1634044800000|2021-10-12 13:20:00|1608.5|1606|1608.5|1606|1608.5|1606|1607|1605.5|0
1634044810000|2021-10-12 13:20:10|1608|1608.5|1616|1613|1616|1613|1608|1608.5|593
1634044820000|2021-10-12 13:20:20|1616.5|1613.5|1616|1613|1616.5|1614|1615|1613|191
1634044830000|2021-10-12 13:20:30|1616.5|1613.5|1616.5|1614|1616.5|1614|1616|1613|0
1634044840000|2021-10-12 13:20:40|1617|1614.5|1616.5|1614|1617.5|1614.5|1616|1613.5|47
1634044850000|2021-10-12 13:20:50|1616|1613.5|1616|1614.5|1616.5|1614.5|1615.5|1613.5|101
1634044860000|2021-10-12 13:21:00|1615.5|1614|1616|1614|1616.5|1614.5|1615|1612.5|335
1634044870000|2021-10-12 13:21:10|1616.5|1614.5|1611|1608|1617|1614.5|1611|1607.5|234
1634044880000|2021-10-12 13:21:20|1610|1608.5|1608|1606.5|1612.5|1610|1608|1606.5|573
1634044890000|2021-10-12 13:21:30|1607.5|1606|1606|1603|1608|1606|1605.5|1602.5|174
1634044900000|2021-10-12 13:21:40|1606.5|1604.5|1608|1606.5|1610|1607|1606|1604|684
1634044910000|2021-10-12 13:21:50|1607.5|1606|1607.5|1605.5|1607.5|1606|1606.5|1605|55
1634044920000|2021-10-12 13:22:00|1607|1605|1608.5|1606|1609|1606.5|1607|1605|4
1634044930000|2021-10-12 13:22:10|1609|1606.5|1614.5|1611.5|1614.5|1611.5|1609|1606.5|225
1634044940000|2021-10-12 13:22:20|1615.5|1613|1613|1609.5|1615.5|1613|1612|1609.5|327
1634044950000|2021-10-12 13:22:30|1613.5|1610|1616.5|1614.5|1617.5|1615|1613|1609.5|207
1634044960000|2021-10-12 13:22:40|1616|1614|1617.5|1616|1617.5|1616|1616|1614|426
1634044970000|2021-10-12 13:22:50|1620|1617.5|1620.5|1617.5|1620.5|1617.5|1616.5|1613.5|444
1634044980000|2021-10-12 13:23:00|1620|1617|1617|1614|1620|1617|1616.5|1613.5|443
1634044990000|2021-10-12 13:23:10|1617.5|1614.5|1616.5|1614|1617.5|1614.5|1616|1614|170
1634045000000|2021-10-12 13:23:20|1617|1614.5|1616|1613.5|1617|1614.5|1615.5|1612|175
1634045010000|2021-10-12 13:23:30|1614.5|1611.5|1615.5|1612.5|1616|1613|1614.5|1611.5|490
1634045020000|2021-10-12 13:23:40|1616|1614|1618.5|1616.5|1619|1617|1616|1614|466
1634045030000|2021-10-12 13:23:50|1618|1616|1618|1616|1618.5|1616.5|1618|1615.5|0
1634045040000|2021-10-12 13:24:00|1618.5|1616.5|1619.5|1618|1620|1618|1618|1616|672
1634045060000|2021-10-12 13:24:20|1619.5|1618.5|1619|1617|1619.5|1618.5|1617.5|1615|5708
1634045070000|2021-10-12 13:24:30|1618.5|1616.5|1617|1616|1619|1616.5|1616.5|1614|2525
1634045080000|2021-10-12 13:24:40|1617.5|1615.5|1619.5|1617.5|1619.5|1617.5|1617.5|1615.5|426
1634045090000|2021-10-12 13:24:50|1620|1617|1621.5|1620|1621.5|1620|1619.5|1617|1572
1634045100000|2021-10-12 13:25:00|1622|1620.5|1621|1620|1622|1621|1619.5|1619|2853
1634045110000|2021-10-12 13:25:10|1622|1620.5|1621.5|1620|1622|1621|1621|1620|1776
1634045120000|2021-10-12 13:25:20|1621|1620.5|1621.5|1620|1622|1621|1621|1620|739
1634045130000|2021-10-12 13:25:30|1621||1621||1621.5||1620.5||1271
1634045140000|2021-10-12 13:25:40|1621.5|1620.5|1622|1620.5|1622|1620.5|1621.5|1620.5|362
1634045150000|2021-10-12 13:25:50|1622.5|1621|1626|1624.5|1626|1625|1622.5|1620.5|2513
1634045160000|2021-10-12 13:26:00|1625.5|1625.5|1625|1624|1626|1625.5|1625|1623.5|647
1634045170000|2021-10-12 13:26:10|1624.5|1623.5|1625.5|1624|1626|1625|1624.5|1623|2775
1634045180000|2021-10-12 13:26:20|1625|1623.5|1625.5|1623.5|1626|1624|1624.5|1623|1081
1634045190000|2021-10-12 13:26:30|1626|1624|1626|1624.5|1626|1625|1626|1624|100812
1634045200000|2021-10-12 13:26:40|1626.5|1625|1628.5|1626.5|1629|1627.5|1626.5|1625|3134
1634045210000|2021-10-12 13:26:50|1628|1626|1629|1627.5|1629|1627.5|1627|1626|1497
1634045220000|2021-10-12 13:27:00|1628.5|1627|1628|1626.5|1629|1627|1625|1624.5|6682
1634045230000|2021-10-12 13:27:10|1627.5|1627|1628.5|1627.5|1629|1628|1627.5|1626|101411
1634045240000|2021-10-12 13:27:20|1627.5|1626.5|1629|1627.5|1629|1627.5|1627.5|1626.5|1882
1634045250000|2021-10-12 13:27:30|1629.5|1628|1631|1629|1632.5|1630.5|1629.5|1627.5|3319
1634045260000|2021-10-12 13:27:40|1630.5|1629.5|1631|1629.5|1631|1629.5|1630.5|1629.5|194
1634045270000|2021-10-12 13:27:50|1631.5|1630|1633.5|1632|1634.5|1633|1631.5|1629.5|6284
1634045280000|2021-10-12 13:28:00|1633|1631|1634.5|1633.5|1634.5|1633.5|1632|1631|3906
1634045290000|2021-10-12 13:28:10|1635.5|1634|1639|1637.5|1639.5|1638.5|1635.5|1633.5|5633
1634045300000|2021-10-12 13:28:20|1639.5|1638|1640.5|1639|1642|1639.5|1639.5|1638|219628
1634045310000|2021-10-12 13:28:30|1640|1639.5|1640.5|1639|1641.5|1639.5|1640|1639|801
1634045320000|2021-10-12 13:28:40|1640|1638|1638.5|1637.5|1640|1639|1637|1636|4343
1634045330000|2021-10-12 13:28:50|1639.5|1637|1640|1638.5|1640.5|1638.5|1639.5|1637|398
1634045340000|2021-10-12 13:29:00|1639.5|1637.5|1640|1639|1640|1639|1639.5|1637|671
1634045350000|2021-10-12 13:29:10|1640.5|1639.5|1638.5|1636.5|1641|1640|1638.5|1636.5|1297
1634045360000|2021-10-12 13:29:20|1638|1637|1639.5|1637.5|1639.5|1637.5|1638|1637|443
1634045370000|2021-10-12 13:29:30|1639|1637|1636.5|1635|1639|1637|1636.5|1635|5121
1634045380000|2021-10-12 13:29:40|1637|1635.5|1637.5|1636.5|1637.5|1636.5|1636.5|1635|1738
1634045390000|2021-10-12 13:29:50|1638|1636|1636.5|1635.5|1638.5|1636|1636.5|1635|5108
1634045400000|2021-10-12 13:30:00|1637|1636|1637.5|1635.5|1638|1637|1637|1635.5|1089
1634045410000|2021-10-12 13:30:10|1638|1636|1637.5|1636|1638|1636.5|1637.5|1636|4
1634045420000|2021-10-12 13:30:20|1638|1636.5|1639|1638|1639.5|1638|1637.5|1636|1914
1634045430000|2021-10-12 13:30:30|1639.5|1638.5|1639.5|1637.5|1639.5|1638.5|1638.5|1637.5|898
1634045440000|2021-10-12 13:30:40|1639|1638|1639|1637.5|1639|1638|1638.5|1637.5|390
1634045450000|2021-10-12 13:30:50|1638.5|1637|1638.5|1637.5|1638.5|1637.5|1637.5|1635.5|594
1634045460000|2021-10-12 13:31:00|1639|1638|1641|1640|1641|1640|1639|1638|4171
1634045470000|2021-10-12 13:31:10|1640.5|1639.5|1639.5|1637.5|1640.5|1639.5|1639.5|1637.5|2521
1634045480000|2021-10-12 13:31:20|1639|1638|1639.5|1638|1639.5|1638|1638.5|1638|1360
1634045490000|2021-10-12 13:31:30|1639|1638.5|1639.5|1638.5|1639.5|1638.5|1639|1638|364
1634045500000|2021-10-12 13:31:40|1640|1639|1643.5|1642|1643.5|1642|1640|1638.5|2558
1634045510000|2021-10-12 13:31:50|1643|1642.5|1637.5|1636|1643|1642.5|1636.5|1635|10880
1634045520000|2021-10-12 13:32:00|1637|1636.5|1650.5|1650|1651|1650|1636.5|1635|19763
1634045530000|2021-10-12 13:32:10|1651|1650.5|1641|1639|1653|1651.5|1641|1639|20951
1634045540000|2021-10-12 13:32:20|1640|1638.5|1641.5|1640|1642|1640|1639.5|1638.5|4268
1634045550000|2021-10-12 13:32:30|1642|1640.5|1644.5|1643|1644.5|1643|1642|1640.5|2918
1634045560000|2021-10-12 13:32:40|1643.5|1642.5|1643|1641|1643.5|1642.5|1643|1641|665
1634045570000|2021-10-12 13:32:50|1642.5|1640.5|1635.5|1634|1642.5|1640.5|1635.5|1633.5|3716
1634045580000|2021-10-12 13:33:00|1635|1633|1632|1631|1635|1633|1631|1630|3759
1634045590000|2021-10-12 13:33:10|1632.5|1630.5|1633|1631.5|1633|1632|1632|1630.5|1831
1634045600000|2021-10-12 13:33:20|1632.5|1632|1633.5|1632|1633.5|1632|1632|1632|1608
1634045610000|2021-10-12 13:33:30|1633|1631|1633|1631.5|1633|1632|1633|1631|1004
1634045620000|2021-10-12 13:33:40|1633.5|1632|1634|1632|1634|1632|1633.5|1631.5|4545
1634045640000|2021-10-12 13:34:00|1633.5|1631.5|1630.5|1627.5|1633.5|1632|1630.5|1626|2760
1634045670000|2021-10-12 13:34:30|1631.5|1628|1630.5|1628.5|1631.5|1628.5|1630.5|1628|316
1634045680000|2021-10-12 13:34:40|1631.5|1629|1631|1629.5|1631.5|1629.5|1631|1628.5|1115
1634045690000|2021-10-12 13:34:50|1631.5|1630|1629|1627.5|1631.5|1630|1627|1625.5|2393
1634045700000|2021-10-12 13:35:00|1628.5|1627|1625|1623|1629|1627|1624.5|1623|1389
1634045710000|2021-10-12 13:35:10|1625.5|1624|1629|1627|1629|1627|1625|1624|3609
1634045720000|2021-10-12 13:35:20|1628.5|1626.5|1627|1626|1628.5|1626.5|1627|1625|939
1634045730000|2021-10-12 13:35:30|1627.5|1626.5|1629|1627.5|1629.5|1628|1627.5|1626.5|297
1634045740000|2021-10-12 13:35:40|||||||||583
1634045750000|2021-10-12 13:35:50|1628.5|1628|1629|1627.5|1629|1628|1628.5|1627.5|570
1634045760000|2021-10-12 13:36:00|1628.5|1627|1624|1622.5|1628.5|1627|1624|1622.5|2161
1634045770000|2021-10-12 13:36:10|1624.5|1623|1625|1623.5|1625|1624|1624.5|1623|1868
1634045780000|2021-10-12 13:36:20|1624.5|1624|1623.5|1621.5|1624.5|1624|1622.5|1620|5828
1634045790000|2021-10-12 13:36:30|1624|1620.5|1621|1620|1624|1621|1621|1620|1012
1634045800000|2021-10-12 13:36:40|1622|1620.5|1623|1620.5|1623|1620.5|1622|1620|778
1634045820000|2021-10-12 13:37:00|1622.5||1622.5||1622.5||1622.5||126
1634045830000|2021-10-12 13:37:10|1622|1621|1622|1621|1622|1621|1621.5|1620.5|259
1634045840000|2021-10-12 13:37:20|1621.5|1620.5|1620|1618|1621.5|1621|1620|1618|29794
1634045850000|2021-10-12 13:37:30|1620.5|1619|1624|1622.5|1626|1624|1620.5|1619|2591
1634045860000|2021-10-12 13:37:40|1624.5|1623|1625|1622.5|1625|1623|1624|1622.5|252
1634045880000|2021-10-12 13:38:00|1625.5|1623|1626.5|1625|1626.5|1625|1625.5|1623|51109
1634045890000|2021-10-12 13:38:10|1627.5|1625.5|1627.5|1626|1627.5|1626|1627.5|1625.5|182
1634045900000|2021-10-12 13:38:20|1628.5|1626.5|1629|1627|1629.5|1627|1628.5|1626.5|486
1634045910000|2021-10-12 13:38:30|1629.5|1628|1632.5|1631|1632.5|1631|1629|1628|1622
1634045920000|2021-10-12 13:38:40|1631.5|1630|1631.5|1630|1632.5|1630.5|1631.5|1630|947
1634045930000|2021-10-12 13:38:50|1632|1630.5|1632.5|1630.5|1632.5|1630.5|1632|1630.5|1196
1634045940000|2021-10-12 13:39:00|||||||||513
1634045980000|2021-10-12 13:39:40|1632|1631|1632.5|1631|1632.5|1631|1632|1631|92
1634045990000|2021-10-12 13:39:50|1632|1630.5|1631.5|1629|1632|1630.5|1630.5|1628|3007
1634046000000|2021-10-12 13:40:00||1629.5||1629.5||1629.5||1629.5|459
1634046010000|2021-10-12 13:40:10|1630.5|1629|1629|1627|1631|1629.5|1629|1627|4924
1634046020000|2021-10-12 13:40:20|1628.5||1628.5||1629||1628.5||1882
1634046030000|2021-10-12 13:40:30|1628|1626.5|1624|1622|1628|1626.5|1624|1621.5|5005
1634046040000|2021-10-12 13:40:40|1624.5|1623|1625.5|1623.5|1626.5|1624|1624|1622.5|6501
1634046050000|2021-10-12 13:40:50|1626|1624|1631.5|1628.5|1631.5|1628.5|1626|1624|1755
1634046060000|2021-10-12 13:41:00|1632.5|1629|1632.5|1630|1632.5|1630|1632.5|1629|0
1634046080000|2021-10-12 13:41:20|1632|1630.5|1632|1630.5|1632|1630.5|1630.5|1628.5|1613
1634046090000|2021-10-12 13:41:30|1632.5|1629.5|1633|1631|1634.5|1632|1632.5|1629.5|1674
1634046100000|2021-10-12 13:41:40|1632.5|1632|1632|1631|1633|1632|1632|1631|590
1634046110000|2021-10-12 13:41:50|||||||||311
1634046130000|2021-10-12 13:42:10|1631.5|1630|1631|1629|1631.5|1630|1630|1628.5|1020
1634046140000|2021-10-12 13:42:20|1630.5|1629.5|1630.5|1629|1630.5|1629.5|1630.5|1629|606
1634046150000|2021-10-12 13:42:30|||||||||261
1634046160000|2021-10-12 13:42:40|1631|1630|1632|1629|1634|1632|1631|1629|3370
1634046170000|2021-10-12 13:42:50|||||||||721
1634046190000|2021-10-12 13:43:10||1629.5||1630||1630||1629|219
1634046200000|2021-10-12 13:43:20|1631.5|1629|1631.5|1629|1631.5|1630|1631.5|1629|326
1634046210000|2021-10-12 13:43:30|1630.5|1628.5|1630|1628|1630.5|1628.5|1630|1627|4660
1634046220000|2021-10-12 13:43:40|1629.5||1629.5||1629.5||1629.5||0
1634046230000|2021-10-12 13:43:50|1629|1627.5|1628.5|1625.5|1629|1627.5|1628.5|1625.5|337
1634046240000|2021-10-12 13:44:00|1628|1626|1626.5|1625.5|1628|1626|1625.5|1624|5782
1634046250000|2021-10-12 13:44:10|1626|1624.5|1626|1625|1627|1626|1626|1624.5|5668
1634046260000|2021-10-12 13:44:20|1625.5|1624.5|1625|1624|1625.5|1624.5|1625|1624|354
1634046270000|2021-10-12 13:44:30|1625.5|1624.5|1626|1624.5|1626.5|1625.5|1625.5|1624|1516
1634046290000|2021-10-12 13:44:50||1625||1625||1625||1625|0
1634046300000|2021-10-12 13:45:00|1627|1625.5|1627.5|1626.5|1628.5|1627.5|1627|1625.5|1243
1634046310000|2021-10-12 13:45:10|1627|1625.5|1625.5|1624.5|1627|1625.5|1625|1624.5|1143
1634046320000|2021-10-12 13:45:20|1625|1624|1624.5|1623.5|1625|1624|1624|1623|1913
1634046330000|2021-10-12 13:45:30|1625|1624|1625|1624|1625|1624|1625|1624|721
1634046340000|2021-10-12 13:45:40|1624.5|1623.5|1624|1623|1624.5|1623.5|1624|1623|874
1634046350000|2021-10-12 13:45:50|||||||||71
1634046360000|2021-10-12 13:46:00|1624.5|1623.5|1624|1623.5|1624.5|1624|1624|1623|1725
1634046370000|2021-10-12 13:46:10|1624.5|1624|1625|1624|1625|1624|1624.5|1624|1500
1634046380000|2021-10-12 13:46:20|1625.5|1624.5|1625.5|1624|1626|1624.5|1624.5|1623.5|1134
1634046390000|2021-10-12 13:46:30|1625|1623.5|1625.5|1624.5|1625.5|1624.5|1624.5|1623|3524
1634046400000|2021-10-12 13:46:40|1626|1625|1627.5|1625|1628.5|1625|1626|1625|1427
1634046410000|2021-10-12 13:46:50|||||||||123
1634046430000|2021-10-12 13:47:10|1628|1625.5|1628|1627|1628|1627|1628|1625.5|203
1634046440000|2021-10-12 13:47:20|||||||||151
1634046450000|2021-10-12 13:47:30|1628.5|1627.5|1628.5|1627.5|1628.5|1627.5|1628.5|1627|986
1634046460000|2021-10-12 13:47:40|1629|1628|1630|1628.5|1630|1629.5|1629|1628|1415
1634046470000|2021-10-12 13:47:50|1630.5|1629|1630.5|1630|1630.5|1630|1630.5|1629|467
1634046480000|2021-10-12 13:48:00|1631||1631||1631||1631||89
1634046490000|2021-10-12 13:48:10||1630.5||1630.5||1630.5||1630.5|155
1634046500000|2021-10-12 13:48:20||1630||1630||1630||1630|704
1634046510000|2021-10-12 13:48:30|||||||||80
1634046540000|2021-10-12 13:49:00|1630.5|1629.5|1629.5|1628|1630.5|1629.5|1629.5|1627|1423
1634046550000|2021-10-12 13:49:10|||||||||1095
1634046560000|2021-10-12 13:49:20|||||||||97
1634046570000|2021-10-12 13:49:30|||||||||31
1634046580000|2021-10-12 13:49:40|1630|1628.5|1632|1631.5|1632|1631.5|1630|1628.5|2637
1634046590000|2021-10-12 13:49:50|1633|1632|1632|1630.5|1634|1632|1631|1629|2012
1634046600000|2021-10-12 13:50:00|||||||||3807
1634046610000|2021-10-12 13:50:10|1631.5|1630|1630.5|1629|1631.5|1630|1630.5|1628.5|2274
1634046620000|2021-10-12 13:50:20|1630|1628.5|1628.5|1627.5|1630|1628.5|1628.5|1626.5|666
1634046630000|2021-10-12 13:50:30|1629|1628|1629.5|1628|1630|1628|1629|1628|1041
1634046640000|2021-10-12 13:50:40|||||||||591
1634046650000|2021-10-12 13:50:50|||||||||234
1634046660000|2021-10-12 13:51:00|||||||||530
1634046680000|2021-10-12 13:51:20|||||||||243
1634046690000|2021-10-12 13:51:30|1629||1629||1629||1629||0
1634046700000|2021-10-12 13:51:40|1628.5|1627.5|1629|1628|1629|1628|1628|1627|1348
1634046710000|2021-10-12 13:51:50|1629.5|1628.5|1630|1628.5|1630|1629|1629.5|1628.5|1995
1634046720000|2021-10-12 13:52:00|1631|1629|1630.5|1630|1631|1630|1630|1629|1076
1634046730000|2021-10-12 13:52:10|1631|1630.5|1631.5|1630.5|1631.5|1631|1631|1630|6461
1634046740000|2021-10-12 13:52:20|||||||||567
1634046760000|2021-10-12 13:52:40|1631|1630|1632|1631|1632|1631.5|1630.5|1630|3365
1634046770000|2021-10-12 13:52:50|1631.5|1630.5|1629.5|1628.5|1631.5|1630.5|1629.5|1628.5|2359
1634046780000|2021-10-12 13:53:00|1630|1628|1629.5|1628.5|1630|1628.5|1629|1628|1003
1634046790000|2021-10-12 13:53:10|1629|1628|1629|1628.5|1629|1628.5|1629|1628|832
1634046800000|2021-10-12 13:53:20|||||||||394
1634046810000|2021-10-12 13:53:30||1628||1628||1628||1628|236
1634046820000|2021-10-12 13:53:40|1628.5|1627.5|1628|1626.5|1629|1627.5|1628|1626.5|10859
1634046830000|2021-10-12 13:53:50|1627.5|1626|1628|1626.5|1628|1627|1627|1626|1410
1634046840000|2021-10-12 13:54:00|||||||||1273
1634046850000|2021-10-12 13:54:10|1627.5||1627.5||1628||1627||2488
1634046860000|2021-10-12 13:54:20|||||||||124
1634046880000|2021-10-12 13:54:40|||||||||121
1634046890000|2021-10-12 13:54:50|||||||||169
1634046900000|2021-10-12 13:55:00|||||||||122
1634046920000|2021-10-12 13:55:20|||||||||36
1634046930000|2021-10-12 13:55:30|||||||||123
1634046940000|2021-10-12 13:55:40|||||||||602
1634046950000|2021-10-12 13:55:50|1627|1626|1627|1626|1627|1626.5|1627|1626|835
1634046960000|2021-10-12 13:56:00|1627.5|1626.5|1630|1629|1631|1629.5|1627.5|1626.5|5560
1634046970000|2021-10-12 13:56:10||1629.5||1629.5||1629.5||1629|1041
1634046980000|2021-10-12 13:56:20|1630.5|1630|1631.5|1630.5|1632|1631|1630.5|1630|3289
1634046990000|2021-10-12 13:56:30|1631|1630|1629|1628|1631|1630|1629|1628|1279
1634047000000|2021-10-12 13:56:40|1629.5|1628.5|1629.5|1628.5|1630|1629|1629.5|1628|1308
1634047010000|2021-10-12 13:56:50|1630||1629.5||1630||1629.5||115
1634047020000|2021-10-12 13:57:00|1630|1629|1630|1629|1630|1629|1630|1629|1978
1634047030000|2021-10-12 13:57:10|1629.5|1629.5|1629.5|1629|1629.5|1629.5|1629.5|1629|5167
1634047040000|2021-10-12 13:57:20|1629|1628.5|1629.5|1628.5|1629.5|1628.5|1629|1628.5|603
1634047050000|2021-10-12 13:57:30|||||||||18066
1634047060000|2021-10-12 13:57:40|1629|1628|1627.5|1626|1629|1628|1627.5|1626|2179
1634047070000|2021-10-12 13:57:50|1627|1625|1625.5|1624.5|1627|1625.5|1625.5|1624.5|350
1634047080000|2021-10-12 13:58:00||1624||1624||1624||1624|140
1634047090000|2021-10-12 13:58:10|1625|1623.5|1624.5|1623.5|1625|1623.5|1624.5|1623.5|0
1634047100000|2021-10-12 13:58:20|1624|1623|1623.5|1623|1624|1623|1623.5|1622.5|458
1634047110000|2021-10-12 13:58:30|1624|1623.5|1626|1625|1626|1625|1623.5|1623|6371
1634047120000|2021-10-12 13:58:40|||||||||1402
1634047130000|2021-10-12 13:58:50|||||||||267
1634047140000|2021-10-12 13:59:00|1626.5|1625.5|1630|1629|1630.5|1630|1626.5|1625|21062
1634047150000|2021-10-12 13:59:10|1629.5|1628.5|1630|1629|1630|1629|1629.5|1628.5|1538
1634047160000|2021-10-12 13:59:20|1630.5|1629.5|1635.5|1634.5|1636|1634.5|1630|1629|110295
1634047170000|2021-10-12 13:59:30|1636|1635|1636|1634.5|1636|1635|1635.5|1634.5|2014
1634047180000|2021-10-12 13:59:40|1635.5|1635|1635.5|1634.5|1635.5|1635|1635.5|1634.5|0
1634047190000|2021-10-12 13:59:50|1636|1635|1636|1635|1636|1635|1636|1635|447
1634047220000|2021-10-12 14:00:20|1636.5|1635.5|1642|1640.5|1642|1640.5|1636.5|1635|3008
1634047230000|2021-10-12 14:00:30|1641|1640|1640.5|1639.5|1642|1640|1639|1638|17064
1634047240000|2021-10-12 14:00:40|1641||1640.5||1641||1640.5||3307
1634047250000|2021-10-12 14:00:50|1640|1639|1640|1639.5|1640|1639.5|1640|1639|236
1634047260000|2021-10-12 14:01:00|1640.5|1639|1644|1642.5|1644|1642.5|1640.5|1639|1567
1634047270000|2021-10-12 14:01:10|1643.5|1642|1642.5|1640.5|1643.5|1642.5|1642.5|1640.5|727
1634047280000|2021-10-12 14:01:20|1642|1640|1641|1639|1642.5|1641.5|1641|1639|1718
1634047300000|2021-10-12 14:01:40||1640||1639||1640||1639|2061
1634047310000|2021-10-12 14:01:50|||||||||147
1634047320000|2021-10-12 14:02:00||1639.5||1639.5||1639.5||1639.5|568
1634047330000|2021-10-12 14:02:10|1640.5|1640|1640.5|1639|1640.5|1640|1640.5|1639|772
1634047340000|2021-10-12 14:02:20|||||||||81
1634047350000|2021-10-12 14:02:30|||||||||153
1634047370000|2021-10-12 14:02:50|||||||||24
1634047380000|2021-10-12 14:03:00|1641.5|1639.5|1641.5|1639.5|1642|1641|1641|1639|4629
1634047390000|2021-10-12 14:03:10||1640||1640||1640||1640|0
1634047400000|2021-10-12 14:03:20|1642|1640.5|1642.5|1642|1643.5|1642|1642|1640|1786
1634047410000|2021-10-12 14:03:30|1642|1641.5|1644|1642|1644.5|1642.5|1642|1641|2977
1634047420000|2021-10-12 14:03:40|1643.5|1641.5|1642.5|1641.5|1643.5|1642|1642.5|1641.5|1091
1634047440000|2021-10-12 14:04:00|1643|1642|1644|1642.5|1645|1643.5|1643|1641.5|4834
1634047450000|2021-10-12 14:04:10|1645|1643|1650.5|1647|1652.5|1651|1645|1643|13232
1634047460000|2021-10-12 14:04:20|1650|1646.5|1648.5|1646.5|1650|1647|1648.5|1646|1969
1634047470000|2021-10-12 14:04:30|1648|1647|1648|1646.5|1648.5|1647|1648|1646.5|4718
1634047480000|2021-10-12 14:04:40|1647.5|1647.5|1650.5|1649|1652.5|1651|1647.5|1647.5|19974
1634047490000|2021-10-12 14:04:50|1650|1649.5|1652|1651|1652.5|1651.5|1650|1649|23477
1634047500000|2021-10-12 14:05:00|||||||||321
1634047510000|2021-10-12 14:05:10|||||||||1463
1634047520000|2021-10-12 14:05:20|||||||||723
1634047530000|2021-10-12 14:05:30|1652.5|1651.5|1654|1653|1654|1653|1652.5|1651.5|1382
1634047540000|2021-10-12 14:05:40|1654.5|1653.5|1654.5|1653.5|1655|1653.5|1654.5|1653.5|983
1634047550000|2021-10-12 14:05:50|1654|1653|1653|1651.5|1654|1653|1652|1651.5|3688
1634047560000|2021-10-12 14:06:00|1654|1652|1653.5|1652|1654|1652|1653.5|1652|4575
1634047570000|2021-10-12 14:06:10|1654.5|1652.5|1656.5|1654.5|1656.5|1654.5|1654.5|1652|3725
1634047580000|2021-10-12 14:06:20|1655.5|1654|1655|1652.5|1656.5|1654|1655|1652.5|2024
1634047590000|2021-10-12 14:06:30|1654.5|1653|1654|1652.5|1654.5|1653|1654|1652.5|1683
1634047600000|2021-10-12 14:06:40|||||||||672
1634047610000|2021-10-12 14:06:50|||||||||526
1634047620000|2021-10-12 14:07:00|1654.5|1653|1656.5|1655|1656.5|1655|1654|1653|3586
1634047630000|2021-10-12 14:07:10|1657|1655.5|1657.5|1656|1657.5|1656|1657|1655.5|334
1634047640000|2021-10-12 14:07:20|1658|1656.5|1659|1657|1659|1657|1658|1656.5|685
1634047650000|2021-10-12 14:07:30|1659.5|1658|1660|1658.5|1660.5|1658.5|1659.5|1658|4
1634047660000|2021-10-12 14:07:40|1660.5|1659|1660.5|1659.5|1660.5|1659.5|1660|1659|772
1634047680000|2021-10-12 14:08:00|1660|1659|1657.5|1656.5|1660|1659|1657|1655.5|7900
1634047690000|2021-10-12 14:08:10|1658|1657|1658.5|1657|1658.5|1657|1658|1657|1082
1634047700000|2021-10-12 14:08:20|1659|1657.5|1661.5|1659.5|1661.5|1659.5|1659|1657.5|1887
1634047720000|2021-10-12 14:08:40|1661|1660|1661.5|1660|1661.5|1660|1661|1660|40
1634047730000|2021-10-12 14:08:50|1662.5|1660.5|1662|1661.5|1662.5|1661.5|1662|1660.5|441
1634047740000|2021-10-12 14:09:00|1661.5|1661|1661|1659.5|1661.5|1661|1661|1659.5|3754
1634047750000|2021-10-12 14:09:10|1661.5|1660|1662|1660.5|1662|1660.5|1661.5|1660|3504
1634047760000|2021-10-12 14:09:20|1661.5|1661|1662|1661|1662|1661.5|1661.5|1660.5|1004
1634047780000|2021-10-12 14:09:40|||||||||253
1634047800000|2021-10-12 14:10:00|1663|1661.5|1664.5|1663.5|1665.5|1663.5|1662|1661.5|4035
1634047810000|2021-10-12 14:10:10|||||||||190
1634047820000|2021-10-12 14:10:20|1665|1664|1666|1664.5|1666|1664.5|1665|1664|916
1634047830000|2021-10-12 14:10:30||1665||1665||1665||1665|231
1634047840000|2021-10-12 14:10:40|||||||||252
1634047850000|2021-10-12 14:10:50|1665.5|1664.5|1665|1664|1666|1665|1663|1662.5|4454
1634047860000|2021-10-12 14:11:00|1664|1663.5|1661|1659.5|1664|1663.5|1661|1659|4785
1634047870000|2021-10-12 14:11:10|||||||||286
1634047880000|2021-10-12 14:11:20|1661.5|1660|1662|1661|1662|1661|1661.5|1660|1363
1634047900000|2021-10-12 14:11:40|||||||||2638
1634047910000|2021-10-12 14:11:50|1661.5|1660.5|1659.5|1658|1661.5|1660.5|1658|1656|3655
1634047920000|2021-10-12 14:12:00|1660|1658.5|1660.5|1659.5|1660.5|1659.5|1658|1657.5|3673
1634047940000|2021-10-12 14:12:20|||||||||97
1634047950000|2021-10-12 14:12:30|1660|1660|1660.5|1659.5|1660.5|1660|1660|1659.5|489
1634047960000|2021-10-12 14:12:40|1661|1660|1661|1660|1661|1660|1661|1660|725
1634047970000|2021-10-12 14:12:50|||||||||236
1634047980000|2021-10-12 14:13:00|||||||||253
1634047990000|2021-10-12 14:13:10|1661.5|1660.5|1662.5|1661.5|1662.5|1661.5|1661|1660.5|837
1634048000000|2021-10-12 14:13:20|1662|1661|1661|1659|1662|1661|1660|1658.5|4285
1634048010000|2021-10-12 14:13:30||1659.5||1659.5||1659.5||1659.5|0
1634048020000|2021-10-12 14:13:40|||||||||257
1634048030000|2021-10-12 14:13:50|1661.5|1660|1662.5|1661|1662.5|1661|1661.5|1660|1008
1634048040000|2021-10-12 14:14:00|1663|1661.5|1663|1662|1663|1662|1663|1661.5|898
1634048050000|2021-10-12 14:14:10|||||||||243
1634048060000|2021-10-12 14:14:20|1662.5||1662.5||1662.5||1662.5||157
1634048070000|2021-10-12 14:14:30|1663|1662.5|1666.5|1665.5|1666.5|1665.5|1663|1662.5|3656
1634048080000|2021-10-12 14:14:40|1666|1665|1666|1665|1666.5|1665.5|1664.5|1664|2704
1634048090000|2021-10-12 14:14:50|||||||||405
1634048100000|2021-10-12 14:15:00|||||||||600
1634048110000|2021-10-12 14:15:10|1666.5|1665.5|1668.5|1667|1669|1667.5|1666.5|1665.5|2901
1634048120000|2021-10-12 14:15:20||1667.5||1667.5||1667.5||1667.5|0
1634048130000|2021-10-12 14:15:30|1669|1668|1669|1668|1669|1668.5|1668.5|1668|5000
1634048140000|2021-10-12 14:15:40|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668|670
1634048150000|2021-10-12 14:15:50|1670|1669|1671|1670|1671|1670|1670|1669|2374
1634048160000|2021-10-12 14:16:00|1671.5|1670.5|1671.5|1670.5|1672|1670.5|1671.5|1670|658
1634048170000|2021-10-12 14:16:10|1672||1671.5||1672||1671.5||553
1634048180000|2021-10-12 14:16:20|||||||||704
1634048190000|2021-10-12 14:16:30|1671|1670|1666|1665|1671.5|1670|1665.5|1665|13796
1634048200000|2021-10-12 14:16:40|1667|1665.5|1667.5|1666.5|1667.5|1666.5|1666.5|1665.5|2478
1634048210000|2021-10-12 14:16:50|1668|1667|1667|1666.5|1668|1667|1667|1666|1613
1634048220000|2021-10-12 14:17:00|||||||||438
1634048230000|2021-10-12 14:17:10|1666.5|1666|1666|1664|1666.5|1666|1665.5|1664|1239
1634048240000|2021-10-12 14:17:20|1665.5||1665.5||1665.5||1665.5||0
1634048250000|2021-10-12 14:17:30|1666|1664.5|1666.5|1665.5|1666.5|1665.5|1666|1664.5|1164
1634048260000|2021-10-12 14:17:40|||||||||17913
1634048270000|2021-10-12 14:17:50|||||||||554
1634048290000|2021-10-12 14:18:10|1666|1665|1664.5|1662.5|1666|1665|1664.5|1662|4942
1634048300000|2021-10-12 14:18:20|1663.5|1663|1663.5|1662.5|1663.5|1663|1663.5|1662|1146
1634048310000|2021-10-12 14:18:30|||||||||1052
1634048320000|2021-10-12 14:18:40|1664|1663|1664.5|1663.5|1664.5|1663.5|1664|1663|1741
1634048330000|2021-10-12 14:18:50|1665|1664|1667.5|1666.5|1669|1668|1665|1664|3678
1634048340000|2021-10-12 14:19:00|1668|1667|1668|1667|1668|1667|1668|1667|497
1634048350000|2021-10-12 14:19:10|1667.5|1666.5|1669|1668.5|1669|1668.5|1667|1666.5|3448
1634048360000|2021-10-12 14:19:20|1668.5|1668|1669|1668|1669|1668.5|1668|1666.5|3844
1634048370000|2021-10-12 14:19:30|1668.5|1667|1667|1666|1668.5|1667.5|1667|1666|1886
1634048380000|2021-10-12 14:19:40|||||||||150
1634048390000|2021-10-12 14:19:50|||||||||116
1634048400000|2021-10-12 14:20:00|||||||||257
1634048410000|2021-10-12 14:20:10|1667.5|1666.5|1667.5|1667|1667.5|1667|1667.5|1666|6974
1634048420000|2021-10-12 14:20:20|1667|1666.5|1666|1665.5|1667|1666.5|1665.5|1664|7351
1634048430000|2021-10-12 14:20:30||1665||1665||1665||1665|596
1634048440000|2021-10-12 14:20:40|||||||||1516
1634048450000|2021-10-12 14:20:50|||||||||117
1634048460000|2021-10-12 14:21:00|1666.5|1665.5|1667|1665.5|1667|1666.5|1666.5|1665|2606
1634048470000|2021-10-12 14:21:10|1666.5||1666.5||1666.5||1666.5||580
1634048480000|2021-10-12 14:21:20|||||||||857
1634048490000|2021-10-12 14:21:30|1666|1665|1665|1664|1666|1665|1665|1664|1297
1634048500000|2021-10-12 14:21:40|1664|1663.5|1665|1664|1665|1664|1663|1662|3794
1634048510000|2021-10-12 14:21:50|1665.5|1664.5|1665|1664|1665.5|1664.5|1665|1664|1863
1634048520000|2021-10-12 14:22:00|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|1665.5|1664|845
1634048560000|2021-10-12 14:22:40|1666|1665|1667|1665.5|1667|1665.5|1666|1664.5|4226
1634048570000|2021-10-12 14:22:50||1666||1666||1666||1666|619
1634048580000|2021-10-12 14:23:00|1666.5|1665.5|1664|1662|1666.5|1665.5|1663.5|1662|5360
1634048590000|2021-10-12 14:23:10|||||||||363
1634048600000|2021-10-12 14:23:20|||||||||249
1634048610000|2021-10-12 14:23:30|||||||||75
1634048620000|2021-10-12 14:23:40|||||||||310
1634048630000|2021-10-12 14:23:50|1663.5|1663|1663.5|1662|1663.5|1663.5|1663.5|1662|1877
1634048640000|2021-10-12 14:24:00|1663|1661.5|1659|1657.5|1663|1661.5|1658.5|1656.5|1807
1634048650000|2021-10-12 14:24:10|1658.5|1657|1657.5|1656|1659|1657.5|1657|1656|1830
1634048670000|2021-10-12 14:24:30|1657|1656.5|1655|1654.5|1657|1656.5|1655|1653.5|5397
1634048680000|2021-10-12 14:24:40||1653.5||1653||1653.5||1653|299
1634048690000|2021-10-12 14:24:50||1653.5||1653.5||1653.5||1653.5|24
1634048700000|2021-10-12 14:25:00||1654||1654||1654||1654|454
1634048710000|2021-10-12 14:25:10|1655.5|1654.5|1656|1654.5|1656.5|1655.5|1655|1654.5|8273
1634048720000|2021-10-12 14:25:20|1655.5|1654|1655|1654|1655.5|1654|1655|1654|1171
1634048740000|2021-10-12 14:25:40|||||||||84
1634048750000|2021-10-12 14:25:50|1654.5|1653.5|1653.5|1651.5|1654.5|1653.5|1653.5|1651.5|2105
1634048760000|2021-10-12 14:26:00|1654|1652|1653|1652.5|1654.5|1653|1653|1652|3261
1634048780000|2021-10-12 14:26:20|1653.5|1653|1653|1652.5|1653.5|1653|1653|1652.5|2611
1634048790000|2021-10-12 14:26:30|1653.5||1653.5||1653.5||1653||217
1634048810000|2021-10-12 14:26:50|1654|1653|1653|1652|1654|1653.5|1652.5|1651.5|4204
1634048820000|2021-10-12 14:27:00|1652.5|1651.5|1652.5|1652|1652.5|1652|1652.5|1651.5|1189
1634048830000|2021-10-12 14:27:10|1652|1651.5|1652|1650.5|1652|1651.5|1652|1650.5|2528
1634048850000|2021-10-12 14:27:30|1651.5|1651|1651|1650.5|1651.5|1651|1651|1650.5|266
1634048860000|2021-10-12 14:27:40|1651.5|1651|1652|1651|1652|1651|1651.5|1651|2585
1634048870000|2021-10-12 14:27:50|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1652.5|1651.5|1823
1634048890000|2021-10-12 14:28:10|||||||||116
1634048900000|2021-10-12 14:28:20|1652|1652|1652|1651|1652.5|1652|1652|1650.5|2444
1634048910000|2021-10-12 14:28:30|||||||||31
1634048920000|2021-10-12 14:28:40|1651.5|1650.5|1652|1651|1652|1651|1651.5|1650.5|649
1634048930000|2021-10-12 14:28:50|||||||||355
1634048940000|2021-10-12 14:29:00|1651.5|1650.5|1651.5|1650.5|1651.5|1651|1651.5|1650.5|755
1634048950000|2021-10-12 14:29:10|||||||||119
1634048960000|2021-10-12 14:29:20|1651|1650|1649.5|1648.5|1651|1650|1649.5|1648.5|586
1634048970000|2021-10-12 14:29:30|||||||||1155
1634048980000|2021-10-12 14:29:40|1649|1648|1649|1648.5|1649|1648.5|1649|1648|470
1634048990000|2021-10-12 14:29:50|1649.5|1649|1652|1651|1652|1651|1649.5|1649|5565
1634049000000|2021-10-12 14:30:00|1651.5|1650.5|1650.5|1649.5|1651.5|1650.5|1650|1649|6273
1634049010000|2021-10-12 14:30:10|1650||1650||1650.5||1650||875
1634049020000|2021-10-12 14:30:20|1649.5|1649|1649.5|1649|1649.5|1649|1649.5|1649|1012
1634049030000|2021-10-12 14:30:30|1650|1649.5|1650|1649|1650|1649.5|1649.5|1649|916
1634049040000|2021-10-12 14:30:40|1649.5||1650||1650||1649.5||271
1634049050000|2021-10-12 14:30:50|||||||||321
1634049060000|2021-10-12 14:31:00|||||||||125
1634049070000|2021-10-12 14:31:10|||||||||597
1634049100000|2021-10-12 14:31:40|||||||||72
1634049110000|2021-10-12 14:31:50|1649.5||1650||1650||1649.5||823
1634049120000|2021-10-12 14:32:00|||||||||259
1634049130000|2021-10-12 14:32:10|1649.5|1648.5|1650.5|1649|1651|1650.5|1649.5|1648.5|3441
1634049140000|2021-10-12 14:32:20|1650|1648.5|1650|1648.5|1651.5|1650.5|1649.5|1648.5|3420
1634049150000|2021-10-12 14:32:30||1649||1649||1649||1649|429
1634049160000|2021-10-12 14:32:40|1650.5|1649.5|1650.5|1649.5|1651.5|1650|1650.5|1649.5|1276
1634049170000|2021-10-12 14:32:50|||||||||656
1634049180000|2021-10-12 14:33:00|1650|1650|1649.5|1648.5|1650.5|1650|1649.5|1648.5|3042
1634049190000|2021-10-12 14:33:10|||||||||1701
1634049200000|2021-10-12 14:33:20|||||||||760
1634049210000|2021-10-12 14:33:30|||||||||4352
1634049220000|2021-10-12 14:33:40|||||||||131
1634049230000|2021-10-12 14:33:50|1650|1649|1650|1649|1651.5|1650.5|1650|1649|2582
1634049240000|2021-10-12 14:34:00|||||||||775
1634049250000|2021-10-12 14:34:10|||||||||270
1634049260000|2021-10-12 14:34:20|1649.5|1648.5|1649.5|1649|1649.5|1649|1649|1648.5|1282
1634049270000|2021-10-12 14:34:30|||||||||267
1634049280000|2021-10-12 14:34:40|1650||1650||1650||1650||833
1634049290000|2021-10-12 14:34:50|||||||||178
1634049300000|2021-10-12 14:35:00|||||||||144
1634049310000|2021-10-12 14:35:10|1649.5|1649.5|1649.5|1648.5|1649.5|1649.5|1649.5|1648.5|1380
1634049320000|2021-10-12 14:35:20|1649||1649.5||1649.5||1649||1487
1634049330000|2021-10-12 14:35:30|1650|1649|1650.5|1649|1651|1650|1650|1649|5030
1634049350000|2021-10-12 14:35:50|1651|1649.5|1650|1649|1652|1650.5|1650|1649|7908
1634049360000|2021-10-12 14:36:00|||||||||237
1634049370000|2021-10-12 14:36:10|||||||||226
1634049380000|2021-10-12 14:36:20|1649.5|1648.5|1649|1648|1649.5|1648.5|1649|1648|2227
1634049390000|2021-10-12 14:36:30|1649.5|1649|1650|1649|1650|1649|1649.5|1648|731
1634049400000|2021-10-12 14:36:40|||||||||31
1634049410000|2021-10-12 14:36:50|1649.5||1650||1650||1649.5||156
1634049430000|2021-10-12 14:37:10|1649.5|1648.5|1650|1649|1650|1649|1649.5|1648.5|36382
1634049440000|2021-10-12 14:37:20|1649.5|1648.5|1649.5|1648.5|1650|1648.5|1649.5|1648.5|305
1634049450000|2021-10-12 14:37:30|1649||1649.5||1649.5||1649||136
1634049460000|2021-10-12 14:37:40|1649|1648|1649|1648|1649.5|1648|1649|1648|1138
1634049470000|2021-10-12 14:37:50|||||||||103
1634049480000|2021-10-12 14:38:00|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|126
1634049490000|2021-10-12 14:38:10|1648|1647|1648|1647|1649.5|1648|1648|1647|3315
1634049500000|2021-10-12 14:38:20|||||||||273
1634049510000|2021-10-12 14:38:30|1648.5|1647.5|1649.5|1648|1649.5|1648|1648.5|1647.5|790
1634049520000|2021-10-12 14:38:40|1649||1649||1649||1649||0
1634049550000|2021-10-12 14:39:10|1649.5|1648.5|1649.5|1648.5|1649.5|1649|1649.5|1648|972
1634049560000|2021-10-12 14:39:20|1650|1649|1650.5|1649.5|1651|1650|1650|1649|2240
1634049580000|2021-10-12 14:39:40|||||||||79
1634049590000|2021-10-12 14:39:50|1650|1650|1649.5|1648.5|1650|1650|1649.5|1648.5|4199
1634049600000|2021-10-12 14:40:00|1649|1648|1648.5|1647|1649|1648|1648.5|1647|2452
1634049610000|2021-10-12 14:40:10|||||||||516
1634049620000|2021-10-12 14:40:20|1648|1646.5|1647|1646|1648|1646.5|1647|1646|947
1634049640000|2021-10-12 14:40:40|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|463
1634049670000|2021-10-12 14:41:10|1647||1647||1647||1647||0
1634049680000|2021-10-12 14:41:20|1647.5||1647.5||1647.5||1647.5||49
1634049690000|2021-10-12 14:41:30|||||||||234
1634049700000|2021-10-12 14:41:40|||||||||215
1634049710000|2021-10-12 14:41:50|||||||||118
1634049720000|2021-10-12 14:42:00|1647|1646|1647|1646|1647|1646.5|1647|1646|1222
1634049730000|2021-10-12 14:42:10|1646.5||1646.5||1647||1646.5||243
1634049740000|2021-10-12 14:42:20|1646|1645.5|1646|1645|1646.5|1646|1646|1645|2219
1634049760000|2021-10-12 14:42:40|1646.5|1645.5|1646.5|1645.5|1646.5|1646|1646|1645|1052
1634049770000|2021-10-12 14:42:50|1646||1646.5||1646.5||1646||107
1634049780000|2021-10-12 14:43:00|||||||||279
1634049810000|2021-10-12 14:43:30|||||||||93
1634049820000|2021-10-12 14:43:40|1646|1645|1645|1644|1646|1645|1644.5|1644|3265
1634049830000|2021-10-12 14:43:50|||||||||241
1634049840000|2021-10-12 14:44:00|1644.5|1643.5|1644.5|1643.5|1645|1643.5|1644.5|1643|337
1634049850000|2021-10-12 14:44:10|||||||||122
1634049860000|2021-10-12 14:44:20|1644|1644|1643|1641.5|1644|1644|1643|1641.5|2676
1634049870000|2021-10-12 14:44:30|1642.5|1641|1642|1641|1643|1641.5|1642|1641|1070
1634049880000|2021-10-12 14:44:40|1642.5|1641.5|1642|1641|1642.5|1641.5|1642|1641|346
1634049890000|2021-10-12 14:44:50|1641.5|1640.5|1641|1640.5|1642|1640.5|1641|1640.5|282
1634049900000|2021-10-12 14:45:00|1640.5|1640|1640.5|1640|1640.5|1640|1640.5|1640|482
1634049910000|2021-10-12 14:45:10|1641||1641||1641||1641||213
1634049920000|2021-10-12 14:45:20|||||||||120
1634049930000|2021-10-12 14:45:30|||||||||242
1634049940000|2021-10-12 14:45:40|1640.5|1639.5|1645|1644|1645.5|1644|1640|1638.5|14417
1634049950000|2021-10-12 14:45:50|||||||||139
1634049960000|2021-10-12 14:46:00|1646|1644.5|1649|1647.5|1649|1647.5|1645.5|1644.5|1498
1634049970000|2021-10-12 14:46:10|1648.5|1648.5|1649.5|1649|1649.5|1649|1648.5|1648.5|1134
1634050000000|2021-10-12 14:46:40|1650.5|1649.5|1650.5|1649.5|1651|1649.5|1650|1649.5|928
1634050010000|2021-10-12 14:46:50|||||||||361
1634050020000|2021-10-12 14:47:00|1651|1650.5|1652|1651|1652.5|1651|1650.5|1649.5|604
1634050030000|2021-10-12 14:47:10|1652.5|1651.5|1653|1652|1653|1652|1652.5|1651.5|270
1634050040000|2021-10-12 14:47:20|1654|1652.5|1654|1653|1654|1653|1654|1652.5|235
1634050050000|2021-10-12 14:47:30|||||||||294
1634050060000|2021-10-12 14:47:40|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|588
1634050080000|2021-10-12 14:48:00|1655|1654|1655.5|1654.5|1655.5|1654.5|1655|1654|778
1634050090000|2021-10-12 14:48:10|1656|1655|1656|1655.5|1656|1655.5|1656|1655|726
1634050100000|2021-10-12 14:48:20|1656.5|1655|1655|1654|1657|1655.5|1654.5|1653.5|5934
1634050110000|2021-10-12 14:48:30|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1482
1634050130000|2021-10-12 14:48:50|||||||||309
1634050140000|2021-10-12 14:49:00|1656|1655|1657|1656|1657|1656|1656|1655|794
1634050160000|2021-10-12 14:49:20||1656.5||1656||1656.5||1656|635
1634050170000|2021-10-12 14:49:30|1656.5|1655.5|1657|1656|1657|1656|1656|1655|737
1634050180000|2021-10-12 14:49:40||1656.5||1656||1656.5||1656|464
1634050200000|2021-10-12 14:50:00|||||||||537
1634050240000|2021-10-12 14:50:40|1656.5|1656.5|1656.5|1655.5|1657|1656.5|1656|1655.5|3625
1634050250000|2021-10-12 14:50:50|1656|1655|1656|1655|1656|1655|1655.5|1655|1682
1634050290000|2021-10-12 14:51:30|||||||||80
1634050320000|2021-10-12 14:52:00|||||||||6051
1634050330000|2021-10-12 14:52:10|1655.5|1654.5|1653.5|1651.5|1656|1654.5|1653.5|1651.5|6033
1634050340000|2021-10-12 14:52:20|1653|1651|1652.5|1650.5|1653|1651|1652.5|1650.5|430
1634050350000|2021-10-12 14:52:30|1651.5|1650|1649.5|1648.5|1651.5|1650.5|1649.5|1648.5|4630
1634050360000|2021-10-12 14:52:40|1650|1649|1650.5|1649|1650.5|1649.5|1649.5|1649|2640
1634050370000|2021-10-12 14:52:50|1650||1650||1650||1650||489
1634050380000|2021-10-12 14:53:00|||||||||313
1634050390000|2021-10-12 14:53:10|1650.5|1649.5|1650|1648.5|1650.5|1649.5|1649.5|1648.5|2314
1634050410000|2021-10-12 14:53:30|||||||||424
1634050420000|2021-10-12 14:53:40||1649||1649||1649||1649|3955
1634050430000|2021-10-12 14:53:50|1650.5|1649.5|1651|1650|1651|1650|1650.5|1649.5|1908
1634050440000|2021-10-12 14:54:00|||||||||119
1634050450000|2021-10-12 14:54:10|1651.5||1651.5||1651.5||1651||229
1634050460000|2021-10-12 14:54:20|||||||||520
1634050470000|2021-10-12 14:54:30||1650.5||1650.5||1650.5||1650.5|437
1634050480000|2021-10-12 14:54:40||1651||1651||1651||1651|600
1634050490000|2021-10-12 14:54:50|1652||1652||1652||1652||2399
1634050500000|2021-10-12 14:55:00|1652.5|1651.5|1652.5|1652|1652.5|1652|1652.5|1651.5|507
1634050510000|2021-10-12 14:55:10|1653.5|1652.5|1653.5|1652.5|1653.5|1652.5|1653.5|1652.5|356
1634050520000|2021-10-12 14:55:20|1653|1652|1653.5|1652|1653.5|1652.5|1653|1652|1118
1634050530000|2021-10-12 14:55:30|1653||1653||1653||1653||0
1634050550000|2021-10-12 14:55:50|||||||||362
1634050560000|2021-10-12 14:56:00|1652.5|1651.5|1652|1651.5|1652.5|1652|1652|1651|3245
1634050570000|2021-10-12 14:56:10|1652.5|1652|1653.5|1652|1654|1652|1652.5|1652|2366
1634050600000|2021-10-12 14:56:40||1652.5||1652.5||1652.5||1652.5|0
1634050610000|2021-10-12 14:56:50|||||||||986
1634050620000|2021-10-12 14:57:00|||||||||243
1634050630000|2021-10-12 14:57:10|1654.5|1653|1654.5|1653.5|1654.5|1653.5|1654.5|1653|488
1634050640000|2021-10-12 14:57:20||1654||1654||1654||1654|450
1634050660000|2021-10-12 14:57:40|1655|1654.5|1655|1654.5|1655|1654.5|1654.5|1654.5|1469
1634050670000|2021-10-12 14:57:50|1655.5||1655.5||1655.5||1655.5||354
1634050680000|2021-10-12 14:58:00||1655||1654.5||1655||1654.5|1071
1634050690000|2021-10-12 14:58:10|||||||||252
1634050710000|2021-10-12 14:58:30|1656|1655|1656.5|1655|1656.5|1655|1656|1655|806
1634050720000|2021-10-12 14:58:40||1655.5||1655.5||1656||1655.5|852
1634050730000|2021-10-12 14:58:50||1656||1656||1656||1656|350
1634050740000|2021-10-12 14:59:00|1657||1657||1657||1657||542
1634050750000|2021-10-12 14:59:10||1656.5||1656.5||1656.5||1656.5|115
1634050760000|2021-10-12 14:59:20|1657.5||1657.5||1657.5||1657.5||335
1634050770000|2021-10-12 14:59:30|1658|1657|1659.5|1658|1659.5|1658|1658|1656.5|2585
1634050780000|2021-10-12 14:59:40|1659||1659||1659||1659||519
1634050790000|2021-10-12 14:59:50|||||||||360
1634050800000|2021-10-12 15:00:00|1658.5|1658.5|1659|1658|1659|1658.5|1658.5|1658|5148
1634050810000|2021-10-12 15:00:10|1659.5|1658.5|1660|1659|1660|1659|1659.5|1658.5|715
1634050820000|2021-10-12 15:00:20|||||||||233
1634050830000|2021-10-12 15:00:30|1659.5|1658.5|1660|1659|1660|1659|1659.5|1658.5|3222
1634050840000|2021-10-12 15:00:40|||||||||151
1634050850000|2021-10-12 15:00:50|||||||||246
1634050860000|2021-10-12 15:01:00|||||||||891
1634050880000|2021-10-12 15:01:20|1660.5|1659.5|1660.5|1660|1660.5|1660|1660.5|1659.5|820
1634050890000|2021-10-12 15:01:30|1660|1659.5|1660.5|1659.5|1660.5|1659.5|1659.5|1659|1993
1634050900000|2021-10-12 15:01:40|1661|1660|1661|1660.5|1661.5|1660.5|1660.5|1660|1401
1634050910000|2021-10-12 15:01:50|||||||||11032
1634050920000|2021-10-12 15:02:00|1661.5|1661|1662|1661.5|1663|1661.5|1661.5|1661|540
1634050940000|2021-10-12 15:02:20|1662.5|1661|1661.5|1661|1662.5|1661|1661|1660.5|2508
1634050960000|2021-10-12 15:02:40|1662|1661.5|1662.5|1661.5|1662.5|1661.5|1662|1661.5|644
1634050970000|2021-10-12 15:02:50|1662|1661|1662|1661|1662|1661|1662|1661|1366
1634050980000|2021-10-12 15:03:00||1661.5||1661.5||1661.5||1661|2132
1634050990000|2021-10-12 15:03:10|1662.5||1662.5||1662.5||1662.5||632
1634051000000|2021-10-12 15:03:20|1662|1662|1662|1661.5|1662|1662|1662|1661.5|185
1634051010000|2021-10-12 15:03:30|||||||||257
1634051020000|2021-10-12 15:03:40|1662.5|1662|1661|1660.5|1662.5|1662|1661|1660.5|3439
1634051030000|2021-10-12 15:03:50|1661.5||1661.5||1661.5||1661.5||373
1634051040000|2021-10-12 15:04:00||1661||1661||1661||1660.5|1000
1634051050000|2021-10-12 15:04:10|1662|1661.5|1662.5|1662|1662.5|1662|1662|1661.5|1179
1634051060000|2021-10-12 15:04:20|1662|1661.5|1662|1661.5|1662|1661.5|1662|1661.5|696
1634051070000|2021-10-12 15:04:30|1661.5|1661|1661|1660|1662|1661.5|1661|1660|2881
1634051080000|2021-10-12 15:04:40|||||||||189
1634051090000|2021-10-12 15:04:50|1661.5||1662||1662||1661.5||513
1634051100000|2021-10-12 15:05:00||1660.5||1660.5||1660.5||1660.5|250
1634051110000|2021-10-12 15:05:10|||||||||763
1634051130000|2021-10-12 15:05:30||1661||1661||1661||1661|2099
1634051150000|2021-10-12 15:05:50|1662.5|1661.5|1660|1659|1662.5|1661.5|1660|1659|5161
1634051160000|2021-10-12 15:06:00||1658.5||1659||1659||1658.5|0
1634051170000|2021-10-12 15:06:10|1659.5||1660||1660||1659.5||91
1634051210000|2021-10-12 15:06:50|1659.5|1658.5|1659.5|1658.5|1659.5|1659|1659|1658.5|1543
1634051220000|2021-10-12 15:07:00|1660|1659|1660.5|1659.5|1660.5|1659.5|1660|1659|1558
1634051240000|2021-10-12 15:07:20|||||||||161
1634051260000|2021-10-12 15:07:40|1660|1659|1658.5|1658|1660|1659.5|1658.5|1658|4280
1634051270000|2021-10-12 15:07:50|1658|1657|1658|1657|1658|1657|1658|1657|617
1634051280000|2021-10-12 15:08:00|1657.5|1656.5|1658.5|1657.5|1658.5|1658|1657.5|1656.5|1489
1634051310000|2021-10-12 15:08:30|1659|1658|1658.5|1657|1659|1658.5|1658.5|1657|2655
1634051320000|2021-10-12 15:08:40|1658|1656.5|1658|1657|1658.5|1657|1657.5|1656.5|1336
1634051340000|2021-10-12 15:09:00|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1820
1634051360000|2021-10-12 15:09:20|1658|1657|1660|1658.5|1660|1658.5|1658|1657|2622
1634051370000|2021-10-12 15:09:30||1659||1659.5||1659.5||1658.5|62
1634051380000|2021-10-12 15:09:40|1661|1659|1660|1659|1661|1659|1660|1658.5|2157
1634051390000|2021-10-12 15:09:50|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659|1658.5|1474
1634051400000|2021-10-12 15:10:00|1660|1659|1660.5|1659.5|1660.5|1659.5|1660|1659|2388
1634051410000|2021-10-12 15:10:10|||||||||9
1634051420000|2021-10-12 15:10:20|1661|1660|1662|1661|1662|1661|1661|1660|3618
1634051430000|2021-10-12 15:10:30|1662.5|1661.5|1663.5|1662.5|1664|1662.5|1662.5|1661.5|402
1634051450000|2021-10-12 15:10:50||1663||1663||1663||1663|660
1634051460000|2021-10-12 15:11:00|1664|1663.5|1663.5|1662.5|1664|1663.5|1663.5|1662.5|1681
1634051470000|2021-10-12 15:11:10||1663||1663||1663||1663|0
1634051480000|2021-10-12 15:11:20||1662.5||1663||1663||1662.5|389
1634051490000|2021-10-12 15:11:30|1664|1663.5|1664.5|1663.5|1664.5|1664|1664|1663.5|622
1634051500000|2021-10-12 15:11:40|1664||1664||1664||1664||115
1634051510000|2021-10-12 15:11:50|1664.5|1664|1664.5|1663.5|1664.5|1664|1664.5|1663.5|949
1634051520000|2021-10-12 15:12:00|||||||||572
1634051540000|2021-10-12 15:12:20||1664||1663.5||1664||1663.5|916
1634051560000|2021-10-12 15:12:40|1664|1664|1664|1663|1664|1664|1663.5|1663|3641
1634051570000|2021-10-12 15:12:50||1663.5||1663.5||1663.5||1663.5|151
1634051580000|2021-10-12 15:13:00|1664.5|1664|1665|1664|1665|1664.5|1664.5|1664|1373
1634051600000|2021-10-12 15:13:20|1665.5|1664.5|1665.5|1664.5|1665.5|1665|1665|1664.5|2362
1634051610000|2021-10-12 15:13:30|1665|1664|1665|1664|1665|1664|1665|1664|200
1634051620000|2021-10-12 15:13:40|1664.5|1663.5|1664.5|1663.5|1665|1663.5|1664.5|1663.5|2719
1634051630000|2021-10-12 15:13:50|1665|1664|1665|1664.5|1665.5|1665|1665|1664|1568
1634051640000|2021-10-12 15:14:00|1665.5|1665|1665.5|1665|1665.5|1665|1665.5|1665|1610
1634051650000|2021-10-12 15:14:10|1666|1665.5|1666|1665|1666|1665.5|1666|1665|4770
1634051660000|2021-10-12 15:14:20|||||||||189
1634051670000|2021-10-12 15:14:30|||||||||65
1634051680000|2021-10-12 15:14:40|1666.5|1665.5|1666|1665.5|1666.5|1665.5|1665.5|1665|6323
1634051690000|2021-10-12 15:14:50|1666.5|1666|1668.5|1667.5|1669|1668|1666|1666|13751
1634051700000|2021-10-12 15:15:00|1667.5|1667|1666.5|1665.5|1668.5|1667|1666|1665|4000
1634051710000|2021-10-12 15:15:10|1667|1666|1668.5|1667.5|1668.5|1667.5|1667|1666|911
1634051720000|2021-10-12 15:15:20|1669||1669||1669||1669||70
1634051730000|2021-10-12 15:15:30|1668.5||1668.5||1668.5||1668.5||0
1634051740000|2021-10-12 15:15:40||1668||1668||1668||1668|0
1634051750000|2021-10-12 15:15:50|1668|1667.5|1668|1667|1668|1667.5|1668|1667|4591
1634051760000|2021-10-12 15:16:00|1667.5|1666.5|1667|1666|1667.5|1666.5|1667|1666|778
1634051770000|2021-10-12 15:16:10|1668|1666.5|1668|1666.5|1668|1666.5|1668|1666.5|156
1634051780000|2021-10-12 15:16:20|1667.5|1667|1667.5|1666.5|1667.5|1667.5|1667.5|1666.5|881
1634051790000|2021-10-12 15:16:30|1667|1665.5|1666.5|1665.5|1667|1666.5|1666.5|1665|2452
1634051800000|2021-10-12 15:16:40|1667|1666|1667|1666|1667|1666.5|1667|1666|377
1634051840000|2021-10-12 15:17:20|1666.5|1666.5|1666.5|1666|1666.5|1666.5|1666|1665.5|1995
1634051850000|2021-10-12 15:17:30||1665.5||1665.5||1665.5||1665.5|250
1634051860000|2021-10-12 15:17:40||1666||1665.5||1666||1665.5|0
1634051880000|2021-10-12 15:18:00|||||||||123
1634051890000|2021-10-12 15:18:10|1666|1666|1666.5|1666|1667|1666|1666|1665.5|1831
1634051910000|2021-10-12 15:18:30|1667|1666.5|1666.5|1666|1667|1666.5|1666.5|1665.5|1726
1634051920000|2021-10-12 15:18:40||1665.5||1666||1666||1665.5|106
1634051930000|2021-10-12 15:18:50||1665.5||1665.5||1665.5||1665.5|400
1634051940000|2021-10-12 15:19:00||1666||1665.5||1666||1665.5|94
1634051960000|2021-10-12 15:19:20|1666|1666|1666.5|1665.5|1666.5|1666|1666|1665.5|1722
1634051970000|2021-10-12 15:19:30|1666|1666|1665.5|1665|1666.5|1666|1665.5|1665|5099
1634051980000|2021-10-12 15:19:40|||||||||271
1634051990000|2021-10-12 15:19:50|1666||1666||1666||1666||875
1634052000000|2021-10-12 15:20:00|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|1665|1664.5|2113
1634052010000|2021-10-12 15:20:10|1665|1664|1663.5|1663|1665|1664|1663.5|1662.5|3166
1634052020000|2021-10-12 15:20:20|1664|1663.5|1663.5|1662.5|1664|1663.5|1663.5|1662.5|1597
1634052030000|2021-10-12 15:20:30|1663|1663|1663.5|1662.5|1663.5|1663|1663|1662.5|531
1634052040000|2021-10-12 15:20:40|||||||||2
1634052050000|2021-10-12 15:20:50|||||||||122
1634052060000|2021-10-12 15:21:00|1664|1663|1663.5|1662.5|1664|1663.5|1663.5|1662.5|1875
1634052070000|2021-10-12 15:21:10|||||||||166
1634052080000|2021-10-12 15:21:20|1663|1662|1660|1659|1663.5|1662|1660|1659|11618
1634052090000|2021-10-12 15:21:30||1659.5||1659.5||1659.5||1659.5|897
1634052100000|2021-10-12 15:21:40|||||||||147
1634052110000|2021-10-12 15:21:50|1660.5|1660|1660|1659|1660.5|1660|1660|1659|742
1634052120000|2021-10-12 15:22:00|1659.5|1658.5|1659|1658|1659.5|1658.5|1659|1658|2631
1634052130000|2021-10-12 15:22:10|1658.5|1657.5|1659|1658|1659|1658.5|1658.5|1657.5|2087
1634052140000|2021-10-12 15:22:20|||||||||121
1634052150000|2021-10-12 15:22:30|1658.5|1657.5|1658.5|1657.5|1658.5|1658|1658|1657.5|1558
1634052160000|2021-10-12 15:22:40|1658||1658||1658||1658||531
1634052170000|2021-10-12 15:22:50|1657.5|1657|1658|1657|1658|1657|1657.5|1656.5|942
1634052190000|2021-10-12 15:23:10|1658.5|1657.5|1659|1658|1659|1658.5|1658.5|1657.5|1632
1634052210000|2021-10-12 15:23:30|1658.5|1658.5|1658.5|1657.5|1658.5|1658.5|1658|1657.5|2117
1634052220000|2021-10-12 15:23:40||1658||1657.5||1658||1657.5|295
1634052230000|2021-10-12 15:23:50|||||||||31
1634052240000|2021-10-12 15:24:00|1659|1658|1659|1658.5|1659|1658.5|1658.5|1657.5|1844
1634052250000|2021-10-12 15:24:10|1659.5|1659|1659.5|1659|1659.5|1659|1659.5|1659|1108
1634052260000|2021-10-12 15:24:20|1659|1658.5|1659|1658.5|1659|1658.5|1659|1658.5|1037
1634052270000|2021-10-12 15:24:30|1658.5|1658|1659|1658.5|1659|1658.5|1658.5|1658|2192
1634052280000|2021-10-12 15:24:40|1659.5|1659|1659|1658|1659.5|1659|1659|1658|3610
1634052290000|2021-10-12 15:24:50|||||||||150
1634052300000|2021-10-12 15:25:00||1658.5||1658||1658.5||1658|249
1634052310000|2021-10-12 15:25:10|1658.5|1658.5|1658.5|1658|1658.5|1658.5|1658.5|1658|297
1634052320000|2021-10-12 15:25:20|1658|1657.5|1657.5|1656.5|1658.5|1657.5|1657|1656|7168
1634052330000|2021-10-12 15:25:30|1657|1656|1656.5|1655|1657|1656|1656|1655|1853
1634052340000|2021-10-12 15:25:40|1656|1655.5|1655.5|1655|1656.5|1655.5|1655.5|1654.5|2304
1634052350000|2021-10-12 15:25:50|||||||||433
1634052360000|2021-10-12 15:26:00||1654.5||1654.5||1654.5||1654.5|415
1634052370000|2021-10-12 15:26:10|1655|1654|1655|1653.5|1655|1654|1654.5|1653.5|2368
1634052380000|2021-10-12 15:26:20|1654.5|1654|1654|1653|1654.5|1654|1654|1653|4269
1634052390000|2021-10-12 15:26:30|1653.5||1653.5||1653.5||1653.5||1082
1634052400000|2021-10-12 15:26:40|1653|1652.5|1652.5|1651.5|1654|1652.5|1652.5|1651.5|3820
1634052410000|2021-10-12 15:26:50|1653|1652|1652.5|1651.5|1653|1652.5|1652|1651|5441
1634052420000|2021-10-12 15:27:00||1652||1651.5||1652||1651.5|7546
1634052430000|2021-10-12 15:27:10|1652|1652|1651|1649.5|1652.5|1652|1650.5|1649.5|15849
1634052440000|2021-10-12 15:27:20||1650||1649.5||1650||1649.5|1976
1634052450000|2021-10-12 15:27:30|1650|1650|1650.5|1649.5|1650.5|1650|1650|1649.5|5383
1634052460000|2021-10-12 15:27:40|1651|1650.5|1650.5|1649.5|1651|1650.5|1650.5|1649.5|3947
1634052470000|2021-10-12 15:27:50|1651|1650|1650.5|1650|1651|1650.5|1650.5|1649.5|5795
1634052480000|2021-10-12 15:28:00|1651|1649.5|1650.5|1649.5|1651|1650.5|1650.5|1649.5|3324
1634052490000|2021-10-12 15:28:10|1651|1650|1650.5|1649.5|1651|1650.5|1650.5|1649.5|3962
1634052500000|2021-10-12 15:28:20|1651|1650|1650.5|1649.5|1651|1650.5|1650.5|1649.5|1956
1634052510000|2021-10-12 15:28:30|1651|1650|1651|1649.5|1651.5|1650.5|1650.5|1649.5|2993
1634052520000|2021-10-12 15:28:40|1650.5|1650|1651|1649.5|1651|1650|1650.5|1649.5|1045
1634052530000|2021-10-12 15:28:50|1650.5|1650|1651|1649.5|1651|1650|1650.5|1649.5|1650
1634052540000|2021-10-12 15:29:00||1650||1649.5||1650||1649.5|932
1634052550000|2021-10-12 15:29:10||1650||1649.5||1650||1649.5|1236
1634052560000|2021-10-12 15:29:20||1650||1649.5||1650||1649.5|600
1634052570000|2021-10-12 15:29:30|1650.5|1650|1650.5|1649.5|1651|1650.5|1650.5|1649.5|1601
1634052580000|2021-10-12 15:29:40|1651|1650|1650.5|1649.5|1651|1650|1650.5|1649.5|858
1634052590000|2021-10-12 15:29:50|1651|1650|1650.5|1649.5|1651.5|1650|1650.5|1649.5|1079
1634108410000|2021-10-13 07:00:10|1658.5|1656|1665|1659.5|1665.5|1659.5|1658|1656|6148
1634108420000|2021-10-13 07:00:20|||||||||40
1634108430000|2021-10-13 07:00:30|1664|1657|1662.5|1656|1664|1657|1662.5|1656|627
1634108450000|2021-10-13 07:00:50|1662||1661.5||1662||1661.5||0
1634108460000|2021-10-13 07:01:00|1660|1653.5|1655.5|1651|1660|1653.5|1655|1649.5|507
1634108470000|2021-10-13 07:01:10|1655|1649.5|1650.5|1646|1655|1649.5|1649.5|1643.5|4470
1634108500000|2021-10-13 07:01:40|||||||||119
1634108510000|2021-10-13 07:01:50|1650|1645.5|1646.5|1641|1650|1645.5|1646.5|1639.5|167
1634108520000|2021-10-13 07:02:00|1646|1640|1642.5|1639.5|1646|1640|1642.5|1639|265
1634108540000|2021-10-13 07:02:20|1642|1639|1642|1636|1642|1639|1642|1635.5|432
1634108550000|2021-10-13 07:02:30|||||||||551
1634108560000|2021-10-13 07:02:40||1636.5||1637||1637||1636.5|0
1634108570000|2021-10-13 07:02:50||1637.5||1638||1638||1637.5|10
1634108580000|2021-10-13 07:03:00|1641.5|1638.5|1641|1636|1642|1640.5|1640|1635|1667
1634108590000|2021-10-13 07:03:10|||||||||7
1634108600000|2021-10-13 07:03:20|1640.5|1635.5|1638.5|1634|1640.5|1636|1637.5|1634|636
1634108610000|2021-10-13 07:03:30||1634.5||1635||1635||1634.5|201
1634108630000|2021-10-13 07:03:50|1638|1634.5|1637|1633.5|1638|1634.5|1637|1633|0
1634108640000|2021-10-13 07:04:00||1633||1633||1633||1633|448
1634108670000|2021-10-13 07:04:30|1636.5||1636.5||1637||1636.5||60
1634108680000|2021-10-13 07:04:40|1637|1634|1637|1633.5|1637|1634.5|1632|1631.5|3306
1634108710000|2021-10-13 07:05:10||1634||1634.5||1634.5||1634|2
1634108720000|2021-10-13 07:05:20|1638.5||1638.5||1639||1638.5||2
1634108740000|2021-10-13 07:05:40|1638||1637.5||1638||1637.5||0
1634108750000|2021-10-13 07:05:50|1637||1637||1637||1637||0
1634108770000|2021-10-13 07:06:10|1636.5||1636.5||1636.5||1636.5||0
1634108780000|2021-10-13 07:06:20|1638.5|1635|1639.5|1637|1640|1637|1638.5|1635|429
1634108790000|2021-10-13 07:06:30|1640|1637.5|1644|1640|1644|1640|1640|1637.5|231
1634108800000|2021-10-13 07:06:40|1644.5||1644||1644.5||1644||0
1634108810000|2021-10-13 07:06:50||1640.5||1640.5||1640.5||1640.5|0
1634108820000|2021-10-13 07:07:00|1643.5|1641|1641.5|1638.5|1643.5|1641|1640.5|1637|1216
1634108840000|2021-10-13 07:07:20|1641|1638|1639.5|1637|1641|1638|1639.5|1637|315
1634108850000|2021-10-13 07:07:30|||||||||18
1634108860000|2021-10-13 07:07:40|1639|1636|1636.5|1634.5|1639|1636|1636.5|1634.5|258
1634108870000|2021-10-13 07:07:50||1633.5||1633||1633.5||1632.5|596
1634108880000|2021-10-13 07:08:00|1637|1633.5|1638|1636|1638.5|1636|1636.5|1633.5|609
1634108900000|2021-10-13 07:08:20|1639.5|1636.5|1640.5|1637.5|1641|1638|1639.5|1636.5|20
1634108960000|2021-10-13 07:09:20|1640|1637|1639|1636|1640|1637|1638.5|1635.5|647
1634108980000|2021-10-13 07:09:40|1639.5|1636.5|1639|1637|1640|1637|1639|1636.5|0
1634108990000|2021-10-13 07:09:50|1640|1637.5|1640.5|1638|1640.5|1638|1640|1637.5|14
1634109000000|2021-10-13 07:10:00|1641|1638.5|1641|1639.5|1642|1639.5|1641|1638.5|0
1634109010000|2021-10-13 07:10:10|1642|1640|1642.5|1640.5|1642.5|1640.5|1642|1640|26
1634109020000|2021-10-13 07:10:20||1641||1641||1641||1641|0
1634109040000|2021-10-13 07:10:40|||||||||102
1634109100000|2021-10-13 07:11:40|1643.5|1641.5|1645|1643.5|1646.5|1645|1643.5|1641.5|2863
1634109110000|2021-10-13 07:11:50|1644.5|1644|1644.5|1643.5|1645|1644|1644.5|1643.5|2238
1634109120000|2021-10-13 07:12:00|1644|1642.5|1643|1641.5|1644|1642.5|1643|1641.5|805
1634109140000|2021-10-13 07:12:20|1642.5|1641|1641.5|1639.5|1642.5|1641|1641.5|1639.5|539
1634109150000|2021-10-13 07:12:30|1642|1640|1641|1638.5|1642|1640|1641|1638|0
1634109170000|2021-10-13 07:12:50|1641.5|1639|1643|1639.5|1643|1639.5|1641.5|1639|533
1634109190000|2021-10-13 07:13:10|1643.5|1640|1644.5|1641.5|1645.5|1641.5|1643|1640|615
1634109200000|2021-10-13 07:13:20|1644|1642|1644.5|1643|1644.5|1643|1643.5|1642|509
1634109210000|2021-10-13 07:13:30|1645.5|1643.5|1645.5|1644|1645.5|1644|1645.5|1643.5|207
1634109220000|2021-10-13 07:13:40||1643.5||1643.5||1643.5||1643.5|1
1634109240000|2021-10-13 07:14:00||1644||1644||1644||1644|0
1634109250000|2021-10-13 07:14:10|1645|1643.5|1644.5|1642.5|1645|1643.5|1643|1641.5|573
1634109270000|2021-10-13 07:14:30|1644||1644.5||1644.5||1644||0
1634109290000|2021-10-13 07:14:50|1645.5|1643|1645.5|1644.5|1645.5|1644.5|1645.5|1643|342
1634109300000|2021-10-13 07:15:00|1646.5|1645|1647|1645|1647.5|1645|1646.5|1645|147
1634109310000|2021-10-13 07:15:10|1647.5||1647.5||1647.5||1647.5||0
1634109320000|2021-10-13 07:15:20|1648||1648||1648||1648||0
1634109340000|2021-10-13 07:15:40|1648.5|1645.5|1649|1647|1649|1647|1648|1645|223
1634109350000|2021-10-13 07:15:50|1648.5|1646.5|1644.5|1643.5|1648.5|1646.5|1644.5|1642.5|3749
1634109360000|2021-10-13 07:16:00|1645|1644|1646.5|1644.5|1646.5|1644.5|1645|1644|641
1634109370000|2021-10-13 07:16:10|1647|1645|1648|1645|1648|1645|1647|1645|471
1634109380000|2021-10-13 07:16:20|1647.5|1644.5|1647|1644.5|1647.5|1644.5|1647|1644.5|0
1634109430000|2021-10-13 07:17:10|1646.5|1645|1646.5|1645|1646.5|1645|1646.5|1645|0
1634109440000|2021-10-13 07:17:20|1646|1644.5|1643|1641.5|1646.5|1644.5|1643|1640.5|1669
1634109450000|2021-10-13 07:17:30|||||||||40
1634109470000|2021-10-13 07:17:50|1643.5|1642|1644|1643.5|1645.5|1643.5|1643.5|1642|831
1634109480000|2021-10-13 07:18:00|1645.5|1644|1646.5|1644|1647|1644|1645.5|1643.5|790
1634109490000|2021-10-13 07:18:10|1647|1644.5|1648|1645|1648.5|1645|1647|1644.5|153
1634109510000|2021-10-13 07:18:30|1648.5||1648.5||1648.5||1648.5||0
1634109550000|2021-10-13 07:19:10|1648|1645.5|1650|1647.5|1650|1647.5|1647.5|1645.5|1
1634109570000|2021-10-13 07:19:30|1649.5|1648|1650|1647.5|1650|1648|1649.5|1647|0
1634109590000|2021-10-13 07:19:50|1649.5|1648|1650|1648|1650|1648|1649.5|1648|121
1634109600000|2021-10-13 07:20:00|1649.5||1649.5||1650||1649.5||19
1634109630000|2021-10-13 07:20:30|1649|1647|1646.5|1644|1649|1647|1646|1643.5|2055
1634109640000|2021-10-13 07:20:40|1647.5|1645|1649|1647|1649|1647|1647.5|1645|364
1634109710000|2021-10-13 07:21:50||1647.5||1647.5||1647.5||1647.5|0
1634109740000|2021-10-13 07:22:20|1649.5|1648|1651.5|1648.5|1651.5|1648.5|1649.5|1648|391
1634109770000|2021-10-13 07:22:50|1651||1651||1651||1651||0
1634109780000|2021-10-13 07:23:00|||||||||13
1634109800000|2021-10-13 07:23:20||1649||1650||1650||1649|5
1634109830000|2021-10-13 07:23:50|1652.5|1650.5|1654|1652|1654|1653|1652.5|1650.5|521
1634109840000|2021-10-13 07:24:00||1652.5||1652.5||1652.5||1652.5|3
1634109850000|2021-10-13 07:24:10|1653.5|1652|1652.5|1650|1653.5|1652|1651.5|1650|1640
1634109860000|2021-10-13 07:24:20|1653|1650.5|1654|1652|1654|1652|1653|1650.5|1085
1634109920000|2021-10-13 07:25:20|1653.5|1652.5|1658|1656|1658.5|1656|1653|1651|3851
1634109930000|2021-10-13 07:25:30||1656.5||1656.5||1656.5||1656.5|0
1634109940000|2021-10-13 07:25:40||1656||1656.5||1656.5||1656|1
1634109960000|2021-10-13 07:26:00|1657.5|1657|1656|1655|1658|1657|1655.5|1654.5|3185
1634109970000|2021-10-13 07:26:10|1656.5|1654.5|1656.5|1655.5|1656.5|1656|1656.5|1654.5|894
1634109980000|2021-10-13 07:26:20|1656|1655|1655.5|1653.5|1656|1655.5|1655|1653.5|2722
1634109990000|2021-10-13 07:26:30|||||||||118
1634110000000|2021-10-13 07:26:40||1654||1654||1654||1654|0
1634110030000|2021-10-13 07:27:10|1656|1654.5|1658|1656.5|1658.5|1657|1656|1654.5|1871
1634110050000|2021-10-13 07:27:30|1657.5|1656|1656|1654.5|1657.5|1656|1656|1654.5|274
1634110060000|2021-10-13 07:27:40||1655.5||1655.5||1655.5||1655.5|0
1634110070000|2021-10-13 07:27:50|1657|1656|1657.5|1656.5|1657.5|1656.5|1657|1656|189
1634110080000|2021-10-13 07:28:00|1657|1656|1656|1655.5|1657|1656|1656|1653|1060
1634110090000|2021-10-13 07:28:10|1657||1657.5||1657.5||1657||17
1634110130000|2021-10-13 07:28:50|1657||1657||1657||1657||250
1634110150000|2021-10-13 07:29:10|||||||||5
1634110180000|2021-10-13 07:29:40|1656.5|1654.5|1657|1655.5|1657|1655.5|1656|1654.5|929
1634110190000|2021-10-13 07:29:50|||||||||33
1634110200000|2021-10-13 07:30:00|1656.5|1654.5|1657|1655.5|1657|1655.5|1656.5|1654.5|0
1634110210000|2021-10-13 07:30:10|1656.5|1654.5|1656.5|1654.5|1656.5|1654.5|1656.5|1654.5|109
1634110270000|2021-10-13 07:31:10|||||||||1020
1634110280000|2021-10-13 07:31:20|1656|1653.5|1654.5|1653|1656|1653.5|1654.5|1653|649
1634110290000|2021-10-13 07:31:30|1654|1653.5|1654|1653|1654|1653.5|1654|1653|0
1634110300000|2021-10-13 07:31:40|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|191
1634110310000|2021-10-13 07:31:50||1653||1653||1653||1653|152
1634110320000|2021-10-13 07:32:00|1655|1653.5|1656.5|1655|1656.5|1655|1655|1653.5|1187
1634110350000|2021-10-13 07:32:30|||||||||5425
1634110360000|2021-10-13 07:32:40|||||||||126
1634110370000|2021-10-13 07:32:50|1657|1655.5|1657|1655.5|1658.5|1656.5|1657|1655.5|72
1634110380000|2021-10-13 07:33:00||1656||1656||1656||1656|0
1634110390000|2021-10-13 07:33:10|1656.5|1655.5|1655.5|1653.5|1656.5|1655.5|1655.5|1653|1463
1634110400000|2021-10-13 07:33:20|1656|1654|1657|1655.5|1658.5|1656|1656|1654|5389
1634110410000|2021-10-13 07:33:30|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|501
1634110420000|2021-10-13 07:33:40|1658.5|1657|1659|1657|1659|1657|1658.5|1657|448
1634110450000|2021-10-13 07:34:10|1659.5|1658|1660.5|1659|1660.5|1659|1659.5|1658|139
1634110470000|2021-10-13 07:34:30|1661.5|1660|1661.5|1660.5|1661.5|1660.5|1661.5|1660|243
1634110490000|2021-10-13 07:34:50|1662.5|1661|1663|1661.5|1663|1661.5|1662.5|1661|302
1634110540000|2021-10-13 07:35:40|1663.5|1662|1664.5|1662.5|1664.5|1662.5|1663.5|1662|15
1634110550000|2021-10-13 07:35:50||1663||1663||1663||1663|5000
1634110560000|2021-10-13 07:36:00|1664|1662.5|1662.5|1662|1664|1662.5|1662|1660.5|2792
1634110580000|2021-10-13 07:36:20|1663|1661|1662.5|1660.5|1663|1661|1662|1660.5|1434
1634110590000|2021-10-13 07:36:30|||||||||310
1634110600000|2021-10-13 07:36:40|1662||1662||1662||1662||0
1634110610000|2021-10-13 07:36:50|1661.5|1661|1660.5|1658|1661.5|1661|1660.5|1658|604
1634110620000|2021-10-13 07:37:00||1658.5||1659||1659||1658.5|0
1634110630000|2021-10-13 07:37:10|1660|1658.5|1660|1659|1660|1659|1659.5|1658.5|204
1634110640000|2021-10-13 07:37:20|1660.5|1659.5|1662.5|1661|1662.5|1661|1660.5|1659|745
1634110690000|2021-10-13 07:38:10|1662||1662||1662||1662||0
1634110700000|2021-10-13 07:38:20|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|100
1634110710000|2021-10-13 07:38:30|1663|1662|1664|1662.5|1664|1662.5|1663|1662|230
1634110730000|2021-10-13 07:38:50|1664.5||1664||1664.5||1664||0
1634110740000|2021-10-13 07:39:00|1663.5||1663.5||1663.5||1663.5||0
1634110750000|2021-10-13 07:39:10|||||||||250
1634110780000|2021-10-13 07:39:40||1663||1662.5||1663||1662.5|27
1634110790000|2021-10-13 07:39:50|||||||||2
1634110810000|2021-10-13 07:40:10|1663|1661|1662.5|1661.5|1663.5|1662.5|1662|1661|2124
1634110820000|2021-10-13 07:40:20|1663|1662|1663.5|1662.5|1663.5|1662.5|1663|1662|417
1634110840000|2021-10-13 07:40:40|||||||||191
1634110850000|2021-10-13 07:40:50|||||||||8
1634110880000|2021-10-13 07:41:20|||||||||3
1634110890000|2021-10-13 07:41:30|1664.5||1664.5||1664.5||1664.5||36
1634110910000|2021-10-13 07:41:50|1664|1662|1662|1661|1664|1662|1662|1661|590
1634110920000|2021-10-13 07:42:00|1662.5|1661.5|1663|1661.5|1663|1661.5|1662.5|1661.5|1017
1634110970000|2021-10-13 07:42:50|1662.5||1662.5||1662.5||1662.5||841
1634111000000|2021-10-13 07:43:20|1662|1661|1661|1660|1662|1661|1661|1659|563
1634111010000|2021-10-13 07:43:30||1659.5||1659.5||1659.5||1659.5|138
1634111040000|2021-10-13 07:44:00|1660.5||1660.5||1660.5||1660.5||0
1634111080000|2021-10-13 07:44:40|1660|1659|1659.5|1658|1660|1659|1659|1658|124
1634111100000|2021-10-13 07:45:00|1659|1659|1659.5|1659|1659.5|1659|1659|1658|2746
1634111110000|2021-10-13 07:45:10|1659|1658.5|1659|1658|1659|1658.5|1658.5|1658|514
1634111150000|2021-10-13 07:45:50|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|6
1634111160000|2021-10-13 07:46:00|1658|1657|1656.5|1654.5|1658|1657|1656.5|1654.5|649
1634111200000|2021-10-13 07:46:40|1657|1655.5|1655.5|1654.5|1658|1657|1655.5|1654.5|1298
1634111210000|2021-10-13 07:46:50|1656|1655|1656|1654.5|1656|1655|1656|1654.5|29
1634111220000|2021-10-13 07:47:00|1655.5|1654|1655.5|1654|1655.5|1654|1655.5|1654|0
1634111250000|2021-10-13 07:47:30|1655||1655||1655||1655||145
1634111270000|2021-10-13 07:47:50|||||||||136
1634111280000|2021-10-13 07:48:00|1654.5||1654.5||1654.5||1654.5||306
1634111290000|2021-10-13 07:48:10|1655.5|1654.5|1656|1654.5|1656|1654.5|1655.5|1654.5|631
1634111300000|2021-10-13 07:48:20|1655.5|1655|1656|1655|1656|1655|1655.5|1655|322
1634111310000|2021-10-13 07:48:30|1655.5|1655.5|1654.5|1652.5|1656|1655.5|1654.5|1652.5|901
1634111320000|2021-10-13 07:48:40||1653||1653||1653||1653|0
1634111350000|2021-10-13 07:49:10||1652.5||1652.5||1652.5||1652.5|0
1634111360000|2021-10-13 07:49:20|||||||||1500
1634111380000|2021-10-13 07:49:40|||||||||29
1634111400000|2021-10-13 07:50:00|1655|1653|1656|1655|1656.5|1655|1655|1652.5|734
1634111460000|2021-10-13 07:51:00|||||||||3
1634111470000|2021-10-13 07:51:10|1655.5|1655.5|1654|1652.5|1655.5|1655.5|1654|1652.5|513
1634111480000|2021-10-13 07:51:20||1653||1653.5||1653.5||1653|77
1634111490000|2021-10-13 07:51:30|1655|1654|1656|1654.5|1656|1654.5|1655|1654|182
1634111500000|2021-10-13 07:51:40||1655||1655||1655||1655|0
1634111520000|2021-10-13 07:52:00|1656.5|1656|1658.5|1656.5|1658.5|1656.5|1656.5|1655.5|442
1634111590000|2021-10-13 07:53:10|1658|1657|1658.5|1656.5|1658.5|1657.5|1657.5|1656.5|211
1634111600000|2021-10-13 07:53:20||1657||1657||1657||1657|2
1634111620000|2021-10-13 07:53:40|||||||||2
1634111650000|2021-10-13 07:54:10|1658|1656.5|1657.5|1656.5|1658|1656.5|1657.5|1656.5|52
1634111660000|2021-10-13 07:54:20|1657|1656|1657|1656|1657|1656|1657|1656|399
1634111670000|2021-10-13 07:54:30|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|0
1634111680000|2021-10-13 07:54:40|1658.5|1657|1658.5|1657.5|1659|1657.5|1658.5|1657|231
1634111690000|2021-10-13 07:54:50||1657||1657||1657||1657|0
1634111720000|2021-10-13 07:55:20|1658|1656.5|1658.5|1656.5|1658.5|1656.5|1658|1656.5|0
1634111730000|2021-10-13 07:55:30|1658||1658.5||1658.5||1658||0
1634111740000|2021-10-13 07:55:40|1658|1656|1657|1656.5|1658|1656.5|1657|1656|29
1634111750000|2021-10-13 07:55:50||1656||1655.5||1656||1655.5|541
1634111760000|2021-10-13 07:56:00|1656|1654.5|1656|1654|1656|1654.5|1656|1654|1781
1634111780000|2021-10-13 07:56:20|||||||||637
1634111800000|2021-10-13 07:56:40||1654.5||1654.5||1654.5||1654.5|407
1634111820000|2021-10-13 07:57:00|||||||||352
1634111890000|2021-10-13 07:58:10|1655.5|1654|1655.5|1654|1655.5|1654|1655.5|1654|737
1634111910000|2021-10-13 07:58:30|||||||||148
1634111940000|2021-10-13 07:59:00|1655|1654.5|1657.5|1656.5|1657.5|1656.5|1654|1653.5|6124
1634111950000|2021-10-13 07:59:10|1658.5|1657|1657.5|1656.5|1658.5|1657.5|1657.5|1656|1061
1634112010000|2021-10-13 08:00:10|||||||||479
1634112020000|2021-10-13 08:00:20|1658|1657|1659|1658|1660|1658|1658|1656.5|1070
1634112080000|2021-10-13 08:01:20|1659.5|1658.5|1660|1658.5|1660|1658.5|1659.5|1658|118
1634112110000|2021-10-13 08:01:50|1659.5|1659|1660|1659|1660|1659|1659.5|1659|228
1634112120000|2021-10-13 08:02:00|1660.5||1660.5||1661||1660.5||179
1634112140000|2021-10-13 08:02:20||1659.5||1659.5||1659.5||1659.5|6
1634112150000|2021-10-13 08:02:30||1660||1659.5||1660||1659.5|37
1634112190000|2021-10-13 08:03:10|1661|1660|1662|1660.5|1662|1660.5|1661|1660|26
1634112210000|2021-10-13 08:03:30||1661||1661||1661||1660.5|0
1634112230000|2021-10-13 08:03:50|1661.5|1660.5|1660|1658.5|1661.5|1660.5|1660|1658|1919
1634112240000|2021-10-13 08:04:00||1659||1658.5||1659||1658.5|97
1634112260000|2021-10-13 08:04:20|1659.5|1658|1659.5|1658.5|1659.5|1658.5|1659.5|1658|0
1634112280000|2021-10-13 08:04:40|||||||||137
1634112290000|2021-10-13 08:04:50|||||||||31
1634112330000|2021-10-13 08:05:30|1659|1658|1659.5|1658|1659.5|1658|1659|1658|455
1634112340000|2021-10-13 08:05:40|1659|1657.5|1658.5|1657.5|1659|1657.5|1658.5|1657.5|67
1634112360000|2021-10-13 08:06:00|1658|1657|1657|1656.5|1658|1657|1657|1656|315
1634112370000|2021-10-13 08:06:10|1657.5|1657|1658|1657|1658|1657|1657.5|1657|126
1634112380000|2021-10-13 08:06:20|1657.5||1658||1658||1657.5||100
1634112420000|2021-10-13 08:07:00|1657.5|1656.5|1657.5|1655.5|1657.5|1656.5|1657.5|1655.5|434
1634112430000|2021-10-13 08:07:10|1658|1656|1658|1656.5|1658|1656.5|1657.5|1656|0
1634112440000|2021-10-13 08:07:20|1657.5|1657|1657.5|1655.5|1657.5|1657|1657.5|1655.5|228
1634112460000|2021-10-13 08:07:40|||||||||62
1634112480000|2021-10-13 08:08:00||1655||1655||1655||1655|0
1634112530000|2021-10-13 08:08:50||1655.5||1655.5||1655.5||1655.5|0
1634112570000|2021-10-13 08:09:30|1656.5|1655|1656.5|1655|1657|1655|1655.5|1654|1825
1634112590000|2021-10-13 08:09:50|1657|1655.5|1657.5|1656|1657.5|1656|1657|1655.5|926
1634112680000|2021-10-13 08:11:20|1657|1656.5|1658|1657|1658|1657|1657|1655.5|931
1634112690000|2021-10-13 08:11:30||1657.5||1657.5||1657.5||1657.5|0
1634112700000|2021-10-13 08:11:40|1658.5|1658|1659|1658|1659|1658|1658.5|1658|51
1634112710000|2021-10-13 08:11:50|1659.5|1658.5|1661|1659|1661|1659.5|1659.5|1658.5|302
1634112720000|2021-10-13 08:12:00||1659.5||1659||1659.5||1659|0
1634112730000|2021-10-13 08:12:10||1659.5||1659||1659.5||1659|0
1634112740000|2021-10-13 08:12:20||1659.5||1659.5||1659.5||1659.5|0
1634112760000|2021-10-13 08:12:40|1660.5|1660|1660.5|1660|1660.5|1660|1660.5|1660|0
1634112770000|2021-10-13 08:12:50|1660|1659.5|1659|1657.5|1660.5|1659.5|1659|1657|2795
1634112780000|2021-10-13 08:13:00|1658.5|1657|1658|1656|1658.5|1657|1658|1656|28
1634112790000|2021-10-13 08:13:10||1656.5||1656.5||1656.5||1656.5|0
1634112830000|2021-10-13 08:13:50|||||||||127
1634112840000|2021-10-13 08:14:00|1659|1657|1660|1658|1660|1658.5|1658.5|1657|621
1634112870000|2021-10-13 08:14:30|1659.5||1659.5||1659.5||1659.5||0
1634112900000|2021-10-13 08:15:00|1659||1659||1659||1659||165
1634112920000|2021-10-13 08:15:20|||||||||3
1634112930000|2021-10-13 08:15:30|1658.5|1657|1658|1656.5|1658.5|1657|1658|1656.5|23
1634112960000|2021-10-13 08:16:00||1657||1657||1657||1657|428
1634112980000|2021-10-13 08:16:20||1656.5||1656.5||1656.5||1656.5|599
1634112990000|2021-10-13 08:16:30||1657||1657||1657||1657|0
1634113010000|2021-10-13 08:16:50|1657.5|1656.5|1657.5|1656|1657.5|1656.5|1657.5|1656|1106
1634113050000|2021-10-13 08:17:30|||||||||2
1634113110000|2021-10-13 08:18:30|1658|1656.5|1658|1656.5|1658|1657|1658|1656.5|1281
1634113120000|2021-10-13 08:18:40|1657.5|1657.5|1657.5|1656.5|1658|1657.5|1657.5|1656.5|345
1634113150000|2021-10-13 08:19:10|||||||||15
1634113180000|2021-10-13 08:19:40|1658|1657|1659.5|1657.5|1660.5|1658.5|1658|1657|393
1634113210000|2021-10-13 08:20:10|1659||1659||1659||1659||0
1634113240000|2021-10-13 08:20:40|1658.5||1658.5||1658.5||1658.5||0
1634113250000|2021-10-13 08:20:50|1659||1659||1659||1659||0
1634113260000|2021-10-13 08:21:00|1658.5|1657|1657|1656|1658.5|1657|1657|1656|1303
1634113270000|2021-10-13 08:21:10|1657.5|1656.5|1659|1657.5|1659|1657.5|1657.5|1656.5|442
1634113280000|2021-10-13 08:21:20|1658.5|1656.5|1658|1656.5|1658.5|1656.5|1657.5|1656|699
1634113290000|2021-10-13 08:21:30|1658.5|1657|1658.5|1657|1658.5|1657|1658.5|1657|0
1634113300000|2021-10-13 08:21:40|1658|1656.5|1658.5|1656.5|1658.5|1656.5|1658|1656.5|500
1634113330000|2021-10-13 08:22:10|||||||||2
1634113350000|2021-10-13 08:22:30|1658||1658||1658||1658||0
1634113370000|2021-10-13 08:22:50|||||||||2
1634113380000|2021-10-13 08:23:00|1658.5|1657|1658|1656.5|1658.5|1657|1658|1656.5|244
1634113400000|2021-10-13 08:23:20|1658.5|1657|1658.5|1657|1658.5|1657|1658.5|1657|125
1634113410000|2021-10-13 08:23:30||1657.5||1657||1657.5||1656.5|1478
1634113420000|2021-10-13 08:23:40|1658|1656.5|1658.5|1657|1658.5|1657|1658|1656.5|191
1634113430000|2021-10-13 08:23:50|||||||||151
1634113500000|2021-10-13 08:25:00|1658|1657.5|1658|1657.5|1658|1657.5|1658|1657.5|10287
1634113510000|2021-10-13 08:25:10|||||||||100
1634113530000|2021-10-13 08:25:30|1657.5|1656.5|1657.5|1657|1657.5|1657|1657.5|1656.5|1529
1634113540000|2021-10-13 08:25:40|1657|1656.5|1657.5|1656|1657.5|1656.5|1656.5|1655.5|1498
1634113550000|2021-10-13 08:25:50|1658|1656.5|1661|1659.5|1661|1659.5|1658|1656|2152
1634113560000|2021-10-13 08:26:00|1660.5|1659|1659|1658|1660.5|1659|1659|1658|654
1634113570000|2021-10-13 08:26:10|||||||||736
1634113580000|2021-10-13 08:26:20|1659.5||1659.5||1660||1659.5||0
1634113590000|2021-10-13 08:26:30|||||||||2
1634113620000|2021-10-13 08:27:00||1658.5||1659||1659||1658.5|0
1634113640000|2021-10-13 08:27:20|||||||||179
1634113650000|2021-10-13 08:27:30|1660|1659.5|1659.5|1658.5|1660|1659.5|1659|1658.5|707
1634113660000|2021-10-13 08:27:40|1659|1658|1659.5|1658.5|1659.5|1658.5|1659|1658|817
1634113700000|2021-10-13 08:28:20|||||||||1
1634113710000|2021-10-13 08:28:30|1660.5|1659|1660.5|1660|1661|1660|1660|1659|644
1634113730000|2021-10-13 08:28:50|1661|1660.5|1660.5|1660|1661.5|1660.5|1660.5|1660|132
1634113760000|2021-10-13 08:29:20|1661||1661||1661||1661||208
1634113790000|2021-10-13 08:29:50|||||||||1
1634113800000|2021-10-13 08:30:00||1660.5||1660.5||1660.5||1660.5|10
1634113820000|2021-10-13 08:30:20|1660.5|1660|1661|1660.5|1661|1660.5|1660.5|1660|167
1634113840000|2021-10-13 08:30:40|1661.5|1661|1662|1660.5|1662|1661|1661.5|1660.5|345
1634113850000|2021-10-13 08:30:50|||||||||120
1634113900000|2021-10-13 08:31:40|1661.5|1661|1662.5|1661.5|1662.5|1661.5|1661.5|1661|18133
1634113910000|2021-10-13 08:31:50|1662|1661|1662|1661.5|1662|1661.5|1662|1661|0
1634113950000|2021-10-13 08:32:30|1662.5|1662|1664|1662|1664|1662|1662.5|1661.5|132
1634113970000|2021-10-13 08:32:50|1664.5|1662.5|1665|1663|1665|1663|1664.5|1662.5|136
1634113980000|2021-10-13 08:33:00||1663.5||1664||1664||1663.5|0
1634114000000|2021-10-13 08:33:20|||||||||207
1634114010000|2021-10-13 08:33:30|1664.5|1663.5|1664.5|1664|1665|1664|1663.5|1662.5|1848
1634114020000|2021-10-13 08:33:40|1665|1664.5|1666|1665|1666.5|1665|1665|1664.5|370
1634114040000|2021-10-13 08:34:00|1667|1665.5|1667|1665.5|1667.5|1665.5|1667|1665.5|122
1634114050000|2021-10-13 08:34:10|1667.5||1668||1668||1667.5||0
1634114070000|2021-10-13 08:34:30|||||||||2
1634114080000|2021-10-13 08:34:40|1667.5||1667.5||1667.5||1667.5||4
1634114100000|2021-10-13 08:35:00|1668||1668||1668||1668||0
1634114130000|2021-10-13 08:35:30|1667.5||1668||1668||1667.5||2
1634114150000|2021-10-13 08:35:50|1667.5||1667.5||1667.5||1667.5||5
1634114160000|2021-10-13 08:36:00|1668|1666|1666.5|1665|1668|1666|1666|1665|2697
1634114180000|2021-10-13 08:36:20|||||||||2
1634114190000|2021-10-13 08:36:30||1665.5||1665||1665.5||1665|0
1634114200000|2021-10-13 08:36:40|1666||1666||1666||1666||407
1634114230000|2021-10-13 08:37:10|||||||||8
1634114270000|2021-10-13 08:37:50|||||||||8
1634114300000|2021-10-13 08:38:20|1666.5|1665.5|1666.5|1666|1666.5|1666|1666|1665.5|1011
1634114310000|2021-10-13 08:38:30|1666|1665.5|1666.5|1665.5|1666.5|1665.5|1666|1665|597
1634114320000|2021-10-13 08:38:40|1666|1665|1666|1665|1666|1665|1666|1665|5339
1634114330000|2021-10-13 08:38:50|1666.5|1665.5|1668|1666|1668|1666.5|1666.5|1665.5|656
1634114350000|2021-10-13 08:39:10|||||||||2
1634114360000|2021-10-13 08:39:20||1666.5||1666.5||1666.5||1666.5|0
1634114370000|2021-10-13 08:39:30|||||||||59
1634114380000|2021-10-13 08:39:40|1668.5|1667|1669.5|1668|1669.5|1668|1668|1667|5397
1634114400000|2021-10-13 08:40:00|1669|1669|1668|1667|1669|1669|1667.5|1666.5|4104
1634114410000|2021-10-13 08:40:10|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|591
1634114420000|2021-10-13 08:40:20||1667||1667||1667||1667|3
1634114430000|2021-10-13 08:40:30|||||||||278
1634114470000|2021-10-13 08:41:10|1667|1666.5|1667|1666.5|1667|1666.5|1667|1666.5|139
1634114500000|2021-10-13 08:41:40|1667.5|1667|1667.5|1666.5|1667.5|1667|1667.5|1666.5|444
1634114520000|2021-10-13 08:42:00|1668|1667|1668|1667.5|1669|1668|1668|1667|2070
1634114580000|2021-10-13 08:43:00|1668.5|1668|1668|1667.5|1668.5|1668|1668|1667.5|862
1634114600000|2021-10-13 08:43:20|||||||||102
1634114640000|2021-10-13 08:44:00|||||||||1
1634114650000|2021-10-13 08:44:10|1669|1668|1669|1668|1669|1668|1669|1668|32
1634114660000|2021-10-13 08:44:20|||||||||15
1634114670000|2021-10-13 08:44:30|||||||||2
1634114680000|2021-10-13 08:44:40|||||||||32
1634114700000|2021-10-13 08:45:00|||||||||27
1634114710000|2021-10-13 08:45:10|1669.5|1668.5|1668.5|1667.5|1670|1669.5|1668.5|1667.5|2441
1634114720000|2021-10-13 08:45:20||1668||1667.5||1668||1667.5|228
1634114760000|2021-10-13 08:46:00|1669|1668|1670|1669.5|1670.5|1670|1669|1668|722
1634114770000|2021-10-13 08:46:10|||||||||125
1634114780000|2021-10-13 08:46:20|||||||||120
1634114810000|2021-10-13 08:46:50|||||||||2
1634114830000|2021-10-13 08:47:10|1669.5|1669|1670.5|1670|1671.5|1670|1669|1668|4945
1634114840000|2021-10-13 08:47:20|1671||1671||1671||1671||14
1634114850000|2021-10-13 08:47:30|1671.5|1670.5|1672|1670.5|1672|1671|1671.5|1670.5|919
1634114860000|2021-10-13 08:47:40|1671.5|1670|1670.5|1670|1671.5|1670|1670.5|1669.5|2588
1634114870000|2021-10-13 08:47:50||1669.5||1669.5||1669.5||1669.5|245
1634114910000|2021-10-13 08:48:30||1670||1670||1670||1670|0
1634114930000|2021-10-13 08:48:50|1671|1670.5|1671.5|1670.5|1673|1671.5|1671|1670.5|1331
1634114940000|2021-10-13 08:49:00|||||||||33
1634114950000|2021-10-13 08:49:10||1671||1670.5||1671||1670.5|264
1634114970000|2021-10-13 08:49:30|1672.5|1671|1673|1671|1673|1671.5|1672.5|1671|38
1634115000000|2021-10-13 08:50:00|||||||||23
1634115010000|2021-10-13 08:50:10|1673.5|1672|1674.5|1673.5|1674.5|1673.5|1673.5|1672|529
1634115020000|2021-10-13 08:50:20|1675|1674|1674|1673.5|1675.5|1674|1674|1673.5|1618
1634115030000|2021-10-13 08:50:30|||||||||1288
1634115040000|2021-10-13 08:50:40|1673.5|1673|1674|1673.5|1674.5|1673.5|1673.5|1673|2333
1634115050000|2021-10-13 08:50:50|1674.5||1674.5||1674.5||1674.5||185
1634115060000|2021-10-13 08:51:00|1675|1674|1675|1674|1675|1674|1674.5|1674|521
1634115080000|2021-10-13 08:51:20|||||||||201
1634115100000|2021-10-13 08:51:40|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|0
1634115110000|2021-10-13 08:51:50|||||||||55
1634115130000|2021-10-13 08:52:10|1674|1673|1672.5|1671|1674.5|1673|1671.5|1670|3606
1634115160000|2021-10-13 08:52:40|1672||1672||1672||1672||0
1634115180000|2021-10-13 08:53:00|||||||||2
1634115190000|2021-10-13 08:53:10|1671.5|1671.5|1671.5|1671|1672|1671.5|1671.5|1671|474
1634115200000|2021-10-13 08:53:20|1672|1671.5|1672.5|1671.5|1672.5|1672|1672|1671.5|276
1634115220000|2021-10-13 08:53:40|1673|1672|1676|1674.5|1676|1675|1673|1671.5|769
1634115230000|2021-10-13 08:53:50|1675.5|1675|1673.5|1671.5|1675.5|1675|1673.5|1671.5|2895
1634115240000|2021-10-13 08:54:00|1674|1672|1673.5|1672.5|1674.5|1673|1673.5|1672|294
1634115250000|2021-10-13 08:54:10|1674|1673|1674|1672.5|1674|1673|1674|1672.5|132
1634115280000|2021-10-13 08:54:40|1673.5||1674||1674||1673.5||394
1634115310000|2021-10-13 08:55:10|1673.5|1673.5|1674|1672.5|1674|1673.5|1673.5|1672.5|102
1634115320000|2021-10-13 08:55:20||1673||1673||1673||1673|1
1634115360000|2021-10-13 08:56:00|1674.5|1673.5|1673.5|1672.5|1674.5|1673.5|1672.5|1671.5|4942
1634115370000|2021-10-13 08:56:10|||||||||154
1634115390000|2021-10-13 08:56:30|1673|1672|1671|1670|1673|1672|1671|1670|1720
1634115400000|2021-10-13 08:56:40|1672.5|1670.5|1672|1671|1672.5|1671|1672|1670.5|54
1634115430000|2021-10-13 08:57:10|||||||||751
1634115450000|2021-10-13 08:57:30|1671.5|1670.5|1672|1671|1672|1671|1671.5|1670.5|514
1634115460000|2021-10-13 08:57:40|||||||||2
1634115470000|2021-10-13 08:57:50|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|125
1634115480000|2021-10-13 08:58:00|1671|1670|1670.5|1670|1671|1670|1670.5|1669|2124
1634115500000|2021-10-13 08:58:20|||||||||573
1634115510000|2021-10-13 08:58:30|1671||1671||1671||1671||31
1634115550000|2021-10-13 08:59:10|||||||||2
1634115570000|2021-10-13 08:59:30|1671.5|1670.5|1671.5|1671|1671.5|1671|1671.5|1670|610
1634115580000|2021-10-13 08:59:40|1672|1671.5|1668.5|1667.5|1672|1671.5|1668.5|1667|1917
1634115590000|2021-10-13 08:59:50|1669.5|1668|1669.5|1668|1669.5|1668|1669.5|1668|30
1634115600000|2021-10-13 09:00:00|1670|1668.5|1671.5|1670.5|1671.5|1670.5|1670|1668|2876
1634115610000|2021-10-13 09:00:10|1672|1671|1673|1671|1673.5|1671.5|1672|1671|422
1634115620000|2021-10-13 09:00:20|||||||||5
1634115660000|2021-10-13 09:01:00|1672.5|1670.5|1672|1670.5|1672.5|1670.5|1672|1670.5|1
1634115670000|2021-10-13 09:01:10|||||||||3
1634115680000|2021-10-13 09:01:20|||||||||27
1634115710000|2021-10-13 09:01:50|1672.5|1671|1675.5|1674|1675.5|1674|1672.5|1670.5|749
1634115720000|2021-10-13 09:02:00||1674.5||1674||1674.5||1674|157
1634115730000|2021-10-13 09:02:10|1675|1674.5|1675.5|1674.5|1675.5|1674.5|1674.5|1673|2595
1634115740000|2021-10-13 09:02:20|1676.5|1675|1676.5|1675|1676.5|1675|1676.5|1675|234
1634115750000|2021-10-13 09:02:30||1675.5||1675.5||1675.5||1675.5|258
1634115770000|2021-10-13 09:02:50|||||||||1011
1634115780000|2021-10-13 09:03:00|||||||||149
1634115790000|2021-10-13 09:03:10|||||||||88
1634115800000|2021-10-13 09:03:20|||||||||157
1634115820000|2021-10-13 09:03:40|1676|1676|1676|1674|1676|1676|1676|1673.5|1588
1634115850000|2021-10-13 09:04:10|1675.5||1675||1675.5||1675||51
1634115870000|2021-10-13 09:04:30|1676|1674.5|1676|1674.5|1676|1674.5|1676|1674.5|306
1634115880000|2021-10-13 09:04:40||1675||1675||1675||1675|2988
1634115890000|2021-10-13 09:04:50|||||||||72
1634115900000|2021-10-13 09:05:00|1675.5|1674.5|1675.5|1674|1675.5|1675|1675|1674|1806
1634115910000|2021-10-13 09:05:10|1675||1675.5||1675.5||1675||0
1634115920000|2021-10-13 09:05:20|1675|1674.5|1675|1674.5|1675.5|1674.5|1675|1674.5|1
1634115930000|2021-10-13 09:05:30|1674.5|1674|1673.5|1671.5|1674.5|1674|1673.5|1671.5|1155
1634115950000|2021-10-13 09:05:50||1672||1671.5||1672||1671.5|0
1634115960000|2021-10-13 09:06:00|1672.5||1672.5||1672.5||1672.5||207
1634115970000|2021-10-13 09:06:10|1673.5|1672|1676|1674.5|1676.5|1674.5|1673.5|1671.5|2480
1634115980000|2021-10-13 09:06:20|1675.5||1675.5||1675.5||1675.5||0
1634116000000|2021-10-13 09:06:40|1675||1675||1675||1675||22
1634116010000|2021-10-13 09:06:50|||||||||54
1634116030000|2021-10-13 09:07:10|1675.5|1675|1675.5|1674.5|1675.5|1675|1675|1674|1860
1634116050000|2021-10-13 09:07:30|||||||||2
1634116080000|2021-10-13 09:08:00|1674.5|1674|1674.5|1674|1675|1674|1674|1673|2254
1634116090000|2021-10-13 09:08:10|||||||||387
1634116100000|2021-10-13 09:08:20|1674|1673.5|1673|1672|1674|1673.5|1673|1672|723
1634116110000|2021-10-13 09:08:30|1673.5|1672.5|1674.5|1673.5|1675|1673.5|1673|1672|996
1634116120000|2021-10-13 09:08:40|||||||||600
1634116140000|2021-10-13 09:09:00|||||||||1
1634116150000|2021-10-13 09:09:10|1674||1674.5||1674.5||1674||0
1634116170000|2021-10-13 09:09:30|1674|1673|1674|1673|1674|1673.5|1673.5|1673|953
1634116250000|2021-10-13 09:10:50|1674.5|1674|1675.5|1674|1676|1674.5|1674.5|1673.5|1188
1634116260000|2021-10-13 09:11:00|1675|1674.5|1678|1676.5|1678|1676.5|1675|1674.5|974
1634116270000|2021-10-13 09:11:10|1678.5|1677|1679.5|1678|1679.5|1678|1678|1676.5|0
1634116290000|2021-10-13 09:11:30|1679|1678.5|1678|1677|1679.5|1678.5|1678|1676.5|3099
1634116300000|2021-10-13 09:11:40|1678.5|1676.5|1680.5|1680|1680.5|1680|1678.5|1676.5|2639
1634116310000|2021-10-13 09:11:50|||||||||11
1634116320000|2021-10-13 09:12:00|||||||||310
1634116330000|2021-10-13 09:12:10|1681|1680.5|1681.5|1680.5|1682|1681|1681|1680|2023
1634116340000|2021-10-13 09:12:20|1681|1679.5|1683.5|1682|1683.5|1682.5|1681|1679.5|3889
1634116350000|2021-10-13 09:12:30|1683||1683||1683||1683||0
1634116370000|2021-10-13 09:12:50|1683.5|1682.5|1682.5|1681.5|1683.5|1682.5|1682|1681.5|513
1634116380000|2021-10-13 09:13:00|1682|1681|1682|1681|1682|1681.5|1681.5|1680.5|1990
1634116390000|2021-10-13 09:13:10|1682.5|1681.5|1682.5|1681|1682.5|1681.5|1682|1681|1591
1634116410000|2021-10-13 09:13:30|1682|1680.5|1680.5|1679.5|1682|1681|1680.5|1679.5|1880
1634116420000|2021-10-13 09:13:40|1681|1680|1681|1680|1681.5|1680.5|1681|1680|1235
1634116440000|2021-10-13 09:14:00|1681.5|1680.5|1681.5|1680|1681.5|1680.5|1681.5|1680|464
1634116450000|2021-10-13 09:14:10|||||||||270
1634116490000|2021-10-13 09:14:50|1681||1681||1681||1681||9
1634116500000|2021-10-13 09:15:00|1681.5|1680.5|1681.5|1681|1682|1681.5|1681.5|1680|1071
1634116510000|2021-10-13 09:15:10|1681|1680.5|1681|1680|1681|1680.5|1681|1680|2061
1634116530000|2021-10-13 09:15:30|1681.5|1680.5|1681.5|1680.5|1681.5|1680.5|1681|1680.5|191
1634116550000|2021-10-13 09:15:50|1681|1680|1681.5|1680.5|1681.5|1680.5|1681|1680|116
1634116560000|2021-10-13 09:16:00|1681|1680|1679|1678|1681|1680|1679|1678|1022
1634116570000|2021-10-13 09:16:10|1680|1678.5|1680|1678|1680|1679|1680|1678|188
1634116580000|2021-10-13 09:16:20||1678.5||1679.5||1679.5||1678.5|74
1634116610000|2021-10-13 09:16:50|||||||||2
1634116620000|2021-10-13 09:17:00|1680.5||1680.5||1680.5||1680||218
1634116630000|2021-10-13 09:17:10|1681|1680|1681|1680|1681|1680|1681|1680|538
1634116640000|2021-10-13 09:17:20|1680.5|1679.5|1680.5|1680|1680.5|1680|1680.5|1679.5|492
1634116650000|2021-10-13 09:17:30||1679.5||1679.5||1679.5||1679.5|81
1634116660000|2021-10-13 09:17:40|1680|1680|1680|1679|1680|1680|1680|1679|3927
1634116680000|2021-10-13 09:18:00|1679.5|1678|1679.5|1678|1679.5|1678|1678|1676.5|1167
1634116690000|2021-10-13 09:18:10|1679||1679||1679||1679||0
1634116710000|2021-10-13 09:18:30|||||||||2
1634116720000|2021-10-13 09:18:40|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|4371
1634116750000|2021-10-13 09:19:10|1680|1679|1680|1679|1680|1679|1679.5|1679|774
1634116760000|2021-10-13 09:19:20|1680.5|1679.5|1680|1679.5|1680.5|1680|1680|1679|1015
1634116770000|2021-10-13 09:19:30|1680.5|1680|1680.5|1680|1680.5|1680|1680.5|1679.5|1073
1634116780000|2021-10-13 09:19:40|1680|1679.5|1680|1678.5|1680|1679.5|1680|1678.5|1538
1634116800000|2021-10-13 09:20:00|||||||||2
1634116820000|2021-10-13 09:20:20||1679||1679||1679||1678.5|0
1634116840000|2021-10-13 09:20:40|||||||||62
1634116860000|2021-10-13 09:21:00|1679.5|1678.5|1678.5|1677.5|1680|1678.5|1678.5|1677.5|2470
1634116900000|2021-10-13 09:21:40|1679|1678|1680|1678.5|1680|1678.5|1678.5|1678|803
1634116910000|2021-10-13 09:21:50|1679.5|1678|1679.5|1678.5|1679.5|1678.5|1679.5|1678|0
1634116940000|2021-10-13 09:22:20|||||||||220
1634116950000|2021-10-13 09:22:30|||||||||132
1634116960000|2021-10-13 09:22:40|||||||||116
1634116990000|2021-10-13 09:23:10|1679|1678|1678|1676.5|1679|1678|1678|1676.5|1481
1634117020000|2021-10-13 09:23:40|1677.5|1677|1677.5|1676.5|1677.5|1677.5|1677.5|1676.5|1264
1634117030000|2021-10-13 09:23:50|||||||||2
1634117070000|2021-10-13 09:24:30|||||||||29
1634117080000|2021-10-13 09:24:40|1677|1676|1676.5|1675.5|1677|1676|1676|1674.5|1314
1634117090000|2021-10-13 09:24:50|1677|1676|1678|1677|1679|1677|1677|1676|978
1634117130000|2021-10-13 09:25:30|1677|1676.5|1677|1676|1677|1676.5|1677|1676|550
1634117140000|2021-10-13 09:25:40||1675.5||1676||1676||1675.5|32
1634117160000|2021-10-13 09:26:00|1676.5|1675.5|1676|1675|1676.5|1675.5|1676|1675|1075
1634117190000|2021-10-13 09:26:30|||||||||1000
1634117230000|2021-10-13 09:27:10|||||||||220
1634117240000|2021-10-13 09:27:20|||||||||2
1634117280000|2021-10-13 09:28:00|1675.5|1674.5|1675|1674|1675.5|1674.5|1675|1674|1244
1634117320000|2021-10-13 09:28:40|1674.5|1673.5|1674.5|1673|1674.5|1674|1674.5|1673|237
1634117340000|2021-10-13 09:29:00|1674|1672.5|1673.5|1672.5|1674|1672.5|1673.5|1672.5|217
1634117380000|2021-10-13 09:29:40|1673|1671.5|1672.5|1671.5|1673|1671.5|1672.5|1671.5|180
1634117410000|2021-10-13 09:30:10||1672||1671.5||1672||1671.5|171
1634117470000|2021-10-13 09:31:10|1672|1671|1671.5|1670.5|1672|1671|1671.5|1670.5|1154
1634117550000|2021-10-13 09:32:30|||||||||127
1634117570000|2021-10-13 09:32:50|1671|1670|1669.5|1668|1671.5|1670|1669.5|1667.5|1125
1634117580000|2021-10-13 09:33:00||1668.5||1668.5||1668.5||1668.5|0
1634117600000|2021-10-13 09:33:20|||||||||1
1634117620000|2021-10-13 09:33:40|||||||||2
1634117640000|2021-10-13 09:34:00|1669|1669|1669|1667.5|1669|1669|1669|1667.5|1055
1634117660000|2021-10-13 09:34:20|1668.5||1668||1668.5||1668||182
1634117710000|2021-10-13 09:35:10|||||||||320
1634117720000|2021-10-13 09:35:20|||||||||59
1634117740000|2021-10-13 09:35:40|1668.5||1668.5||1668.5||1668.5||485
1634117750000|2021-10-13 09:35:50|||||||||2
1634117760000|2021-10-13 09:36:00|1668|1666.5|1668|1666.5|1668|1666.5|1667.5|1666.5|288
1634117800000|2021-10-13 09:36:40|||||||||1
1634117850000|2021-10-13 09:37:30|1668.5|1667|1668|1666.5|1668.5|1667.5|1667.5|1666.5|1534
1634117860000|2021-10-13 09:37:40|||||||||2
1634117910000|2021-10-13 09:38:30|1667.5|1666|1667|1665.5|1667.5|1666|1667|1665.5|585
1634117920000|2021-10-13 09:38:40|||||||||2
1634117930000|2021-10-13 09:38:50|1666.5|1664.5|1665.5|1664|1666.5|1664.5|1665.5|1664|120
1634117940000|2021-10-13 09:39:00|1665||1665||1665||1665||151
1634117960000|2021-10-13 09:39:20|1665.5|1664.5|1665|1664|1666|1665.5|1665|1664|696
1634117970000|2021-10-13 09:39:30|||||||||21
1634117980000|2021-10-13 09:39:40|||||||||1
1634118000000|2021-10-13 09:40:00|||||||||151
1634118010000|2021-10-13 09:40:10|1664.5|1663.5|1663.5|1661.5|1664.5|1663.5|1663.5|1661.5|538
1634118030000|2021-10-13 09:40:30|1663|1661|1663|1661.5|1663|1661.5|1662.5|1661|125
1634118040000|2021-10-13 09:40:40|1662.5||1662.5||1662.5||1662.5||0
1634118050000|2021-10-13 09:40:50|1662|1661|1661.5|1660|1662|1661|1661.5|1660|5
1634118060000|2021-10-13 09:41:00|1662.5|1659.5|1662.5|1661|1662.5|1661|1662.5|1659.5|144
1634118130000|2021-10-13 09:42:10|1663|1661.5|1662.5|1661|1663|1661.5|1662.5|1661|237
1634118170000|2021-10-13 09:42:50|1662|1660.5|1662|1660.5|1662|1660.5|1661.5|1660.5|138
1634118180000|2021-10-13 09:43:00|1661.5||1662||1662||1661.5||2
1634118220000|2021-10-13 09:43:40|1661.5||1661.5||1661.5||1661.5||131
1634118230000|2021-10-13 09:43:50|1661|1660|1660.5|1659.5|1661.5|1660|1660.5|1659.5|900
1634118260000|2021-10-13 09:44:20|1660|1660|1660|1659|1660|1660|1660|1658.5|649
1634118280000|2021-10-13 09:44:40|1660.5|1659.5|1661|1659.5|1661|1660|1660|1659.5|498
1634118310000|2021-10-13 09:45:10|||||||||129
1634118320000|2021-10-13 09:45:20|||||||||471
1634118330000|2021-10-13 09:45:30|1660.5|1659|1660.5|1659|1660.5|1659|1660.5|1659|167
1634118350000|2021-10-13 09:45:50|1660|1658.5|1659.5|1658|1660|1658.5|1659.5|1658|1073
1634118360000|2021-10-13 09:46:00|||||||||172
1634118390000|2021-10-13 09:46:30|||||||||242
1634118460000|2021-10-13 09:47:40|||||||||175
1634118510000|2021-10-13 09:48:30|||||||||81
1634118520000|2021-10-13 09:48:40|||||||||75
1634118540000|2021-10-13 09:49:00|||||||||151
1634118580000|2021-10-13 09:49:40|||||||||125
1634118590000|2021-10-13 09:49:50|||||||||151
1634118600000|2021-10-13 09:50:00|||||||||7411
1634118630000|2021-10-13 09:50:30|||||||||175
1634118650000|2021-10-13 09:50:50|1659||1659.5||1659.5||1659||74
1634118670000|2021-10-13 09:51:10|||||||||177
1634118690000|2021-10-13 09:51:30|||||||||87
1634118720000|2021-10-13 09:52:00|1660|1658.5|1663|1661.5|1663|1661.5|1660|1658.5|4653
1634118730000|2021-10-13 09:52:10|1662.5|1662|1663|1662.5|1663|1662.5|1662.5|1661.5|355
1634118740000|2021-10-13 09:52:20|1663.5|1662|1665|1663.5|1665.5|1663.5|1663|1662|577
1634118760000|2021-10-13 09:52:40|1664.5|1663|1664.5|1663|1664.5|1663|1664.5|1663|0
1634118770000|2021-10-13 09:52:50||1663.5||1663.5||1663.5||1663.5|0
1634118780000|2021-10-13 09:53:00|1665|1664|1665.5|1664.5|1666|1664.5|1665|1664|214
1634118790000|2021-10-13 09:53:10|1665|1665|1665|1664|1665|1665|1665|1664|128
1634118800000|2021-10-13 09:53:20|||||||||200
1634118830000|2021-10-13 09:53:50|||||||||101
1634118840000|2021-10-13 09:54:00|1664.5|1663.5|1664|1663|1664.5|1663.5|1664|1663|378
1634118850000|2021-10-13 09:54:10|1663.5|1663.5|1665.5|1664.5|1665.5|1665|1663.5|1663|1656
1634118860000|2021-10-13 09:54:20|1666|1665|1667|1665.5|1667|1665.5|1666|1665|235
1634118870000|2021-10-13 09:54:30|1666.5||1666.5||1666.5||1666.5||0
1634118900000|2021-10-13 09:55:00|1667|1666|1667.5|1666|1668|1666.5|1667|1665.5|405
1634118930000|2021-10-13 09:55:30|1667||1667.5||1667.5||1667||0
1634118950000|2021-10-13 09:55:50|||||||||2
1634118960000|2021-10-13 09:56:00|||||||||315
1634119010000|2021-10-13 09:56:50|1667||1667.5||1667.5||1667||0
1634119020000|2021-10-13 09:57:00||1666.5||1666.5||1666.5||1666.5|176
1634119040000|2021-10-13 09:57:20|||||||||2
1634119070000|2021-10-13 09:57:50|1667|1665.5|1665.5|1664.5|1667|1666.5|1665.5|1664.5|1228
1634119100000|2021-10-13 09:58:20|1665|1664|1665.5|1664.5|1665.5|1664.5|1665|1664|131
1634119130000|2021-10-13 09:58:50|||||||||177
1634119150000|2021-10-13 09:59:10|||||||||1
1634119160000|2021-10-13 09:59:20|||||||||2
1634119190000|2021-10-13 09:59:50|1666|1665|1663.5|1662|1666|1665|1663.5|1662|1225
1634119200000|2021-10-13 10:00:00|1664|1663|1665|1663.5|1665|1663.5|1664|1663|304
1634119240000|2021-10-13 10:00:40|1664.5|1663|1664.5|1662.5|1664.5|1663|1664.5|1662.5|3
1634119310000|2021-10-13 10:01:50|||||||||2
1634119320000|2021-10-13 10:02:00|||||||||125
1634119330000|2021-10-13 10:02:10|||||||||1
1634119380000|2021-10-13 10:03:00|1664||1664||1664||1664||0
1634119410000|2021-10-13 10:03:30|||||||||1
1634119440000|2021-10-13 10:04:00||1663||1663||1663||1663|0
1634119460000|2021-10-13 10:04:20|1664.5||1664.5||1664.5||1664.5||830
1634119480000|2021-10-13 10:04:40|1663.5|1662.5|1663|1661.5|1664|1662.5|1662|1660.5|3062
1634119500000|2021-10-13 10:05:00|||||||||116
1634119510000|2021-10-13 10:05:10|1663.5|1662|1664|1663|1664.5|1663|1663.5|1662|1143
1634119530000|2021-10-13 10:05:30|||||||||2
1634119560000|2021-10-13 10:06:00|||||||||444
1634119570000|2021-10-13 10:06:10|1663.5|1663.5|1663|1661.5|1664.5|1663.5|1663|1661|1761
1634119590000|2021-10-13 10:06:30|||||||||116
1634119600000|2021-10-13 10:06:40|||||||||500
1634119620000|2021-10-13 10:07:00|||||||||1
1634119630000|2021-10-13 10:07:10|||||||||4
1634119680000|2021-10-13 10:08:00|||||||||151
1634119700000|2021-10-13 10:08:20|||||||||1
1634119740000|2021-10-13 10:09:00|||||||||8
1634119850000|2021-10-13 10:10:50|1662.5||1663||1663||1662.5||65
1634119890000|2021-10-13 10:11:30|||||||||2
1634119900000|2021-10-13 10:11:40|1662.5|1662|1663|1662|1663|1662.5|1662.5|1661.5|422
1634119950000|2021-10-13 10:12:30|||||||||2
1634119960000|2021-10-13 10:12:40|1662.5|1662.5|1662.5|1661.5|1662.5|1662.5|1662.5|1661.5|373
1634120010000|2021-10-13 10:13:30|||||||||2
1634120050000|2021-10-13 10:14:10|||||||||46
1634120070000|2021-10-13 10:14:30|||||||||32
1634120080000|2021-10-13 10:14:40|||||||||1
1634120090000|2021-10-13 10:14:50|||||||||323
1634120100000|2021-10-13 10:15:00|1663|1662|1664|1662.5|1665.5|1664|1663|1661.5|3935
1634120110000|2021-10-13 10:15:10|1664.5|1663|1664|1663|1664.5|1663|1664|1663|224
1634120130000|2021-10-13 10:15:30||1662.5||1663||1663||1662.5|61
1634120150000|2021-10-13 10:15:50|1664.5|1663.5|1665|1664|1665|1664|1664.5|1663.5|547
1634120160000|2021-10-13 10:16:00|1664.5||1664.5||1664.5||1664.5||1
1634120170000|2021-10-13 10:16:10|||||||||195
1634120200000|2021-10-13 10:16:40|1665|1664.5|1668|1666.5|1669|1667.5|1665|1664.5|3759
1634120210000|2021-10-13 10:16:50|1667.5|1666|1667.5|1666|1667.5|1666|1667.5|1666|0
1634120220000|2021-10-13 10:17:00|1668|1666.5|1667.5|1666.5|1668|1666.5|1667.5|1666|0
1634120230000|2021-10-13 10:17:10|||||||||1
1634120240000|2021-10-13 10:17:20||1666||1666||1666||1666|0
1634120260000|2021-10-13 10:17:40|1667||1667||1667||1667||0
1634120270000|2021-10-13 10:17:50|||||||||32
1634120280000|2021-10-13 10:18:00|||||||||124
1634120300000|2021-10-13 10:18:20|||||||||1521
1634120310000|2021-10-13 10:18:30|||||||||2
1634120340000|2021-10-13 10:19:00|1666.5|1665.5|1665.5|1664.5|1667|1665.5|1665|1664|961
1634120350000|2021-10-13 10:19:10|1666|1665|1667|1666.5|1667|1666.5|1666|1665|588
1634120360000|2021-10-13 10:19:20|1666.5|1665.5|1666.5|1665|1667|1666.5|1666.5|1665|207
1634120430000|2021-10-13 10:20:30|||||||||3
1634120440000|2021-10-13 10:20:40|||||||||14
1634120460000|2021-10-13 10:21:00|||||||||2
1634120470000|2021-10-13 10:21:10||1665.5||1665||1665.5||1665|903
1634120480000|2021-10-13 10:21:20|1667|1665.5|1668.5|1667|1668.5|1667|1666.5|1665.5|245
1634120490000|2021-10-13 10:21:30|1668|1667.5|1668|1667|1668|1667.5|1667.5|1667|712
1634120530000|2021-10-13 10:22:10|||||||||2
1634120600000|2021-10-13 10:23:20|||||||||1
1634120610000|2021-10-13 10:23:30|||||||||79
1634120680000|2021-10-13 10:24:40|1668.5|1667.5|1668.5|1667.5|1668.5|1668|1668|1667.5|554
1634120740000|2021-10-13 10:25:40|1669|1668|1669|1668.5|1669.5|1668.5|1669|1668|681
1634120760000|2021-10-13 10:26:00|1668.5|1668|1668.5|1667.5|1668.5|1668.5|1668.5|1667.5|571
1634120770000|2021-10-13 10:26:10|1668|1667|1667.5|1667|1668|1667|1667.5|1667|397
1634120780000|2021-10-13 10:26:20|||||||||1
1634120790000|2021-10-13 10:26:30|1668||1668||1668||1668||721
1634120810000|2021-10-13 10:26:50|||||||||2
1634120840000|2021-10-13 10:27:20|||||||||2
1634120860000|2021-10-13 10:27:40|||||||||1
1634120870000|2021-10-13 10:27:50|1667.5||1668||1668||1667.5||2
1634120890000|2021-10-13 10:28:10|||||||||80
1634120910000|2021-10-13 10:28:30|||||||||2
1634120920000|2021-10-13 10:28:40|1667.5|1666.5|1666.5|1664.5|1668|1666.5|1666.5|1664.5|649
1634120940000|2021-10-13 10:29:00|||||||||2
1634120970000|2021-10-13 10:29:30||1665||1665||1665||1665|196
1634121010000|2021-10-13 10:30:10|1667|1665.5|1665.5|1664.5|1667|1665.5|1665.5|1664.5|967
1634121020000|2021-10-13 10:30:20|||||||||32
1634121030000|2021-10-13 10:30:30|1665|1664|1664.5|1663.5|1665|1664|1664.5|1663.5|170
1634121040000|2021-10-13 10:30:40|1664|1663|1663.5|1662|1664|1663|1663.5|1662|20
1634121070000|2021-10-13 10:31:10|||||||||67
1634121100000|2021-10-13 10:31:40|||||||||136
1634121110000|2021-10-13 10:31:50|1663||1663||1663||1663||2
1634121150000|2021-10-13 10:32:30|1662.5||1663||1663||1662.5||1251
1634121160000|2021-10-13 10:32:40|||||||||16
1634121180000|2021-10-13 10:33:00|||||||||116
1634121190000|2021-10-13 10:33:10|||||||||2
1634121250000|2021-10-13 10:34:10|1663.5|1662.5|1663|1662|1664|1663|1663|1662|1446
1634121290000|2021-10-13 10:34:50|1663.5|1662.5|1663|1662|1664|1662.5|1663|1662|537
1634121300000|2021-10-13 10:35:00|1663.5|1662.5|1663.5|1662.5|1663.5|1663|1663.5|1662.5|265
1634121360000|2021-10-13 10:36:00|1664|1663|1663|1661.5|1664|1663.5|1663|1661.5|1734
1634121430000|2021-10-13 10:37:10|||||||||3
1634121440000|2021-10-13 10:37:20|||||||||2
1634121480000|2021-10-13 10:38:00|||||||||69
1634121540000|2021-10-13 10:39:00|1663.5|1662|1663.5|1662.5|1663.5|1662.5|1663.5|1662|1635
1634121550000|2021-10-13 10:39:10||1662||1662.5||1662.5||1662|0
1634121580000|2021-10-13 10:39:40|1664|1663|1664.5|1664|1664.5|1664|1664|1663|999
1634121590000|2021-10-13 10:39:50|1665|1664.5|1666|1665|1666|1665|1665|1664|274
1634121600000|2021-10-13 10:40:00|1666.5|1665.5|1665|1663.5|1666.5|1665.5|1664.5|1663.5|2758
1634121690000|2021-10-13 10:41:30|1665.5|1664|1665.5|1664|1665.5|1664.5|1665.5|1664|487
1634121700000|2021-10-13 10:41:40|||||||||248
1634121710000|2021-10-13 10:41:50|||||||||48
1634121720000|2021-10-13 10:42:00|1666|1664.5|1667|1665|1667|1665|1666|1664.5|780
1634121750000|2021-10-13 10:42:30|||||||||23
1634121770000|2021-10-13 10:42:50|1666.5||1667||1667||1666.5||0
1634121780000|2021-10-13 10:43:00|1666.5|1665.5|1668.5|1667.5|1669|1667.5|1666.5|1665.5|1683
1634121800000|2021-10-13 10:43:20|||||||||452
1634121850000|2021-10-13 10:44:10|||||||||36
1634121880000|2021-10-13 10:44:40|||||||||2
1634121960000|2021-10-13 10:46:00|1668||1668||1668||1668||0
1634121990000|2021-10-13 10:46:30|||||||||20
1634122040000|2021-10-13 10:47:20|1667.5|1667|1667.5|1666|1668|1667|1667.5|1666|353
1634122080000|2021-10-13 10:48:00|||||||||142
1634122090000|2021-10-13 10:48:10||1666.5||1666.5||1666.5||1666.5|0
1634122100000|2021-10-13 10:48:20|1668|1667|1668|1667|1668|1667.5|1668|1667|496
1634122140000|2021-10-13 10:49:00|1668.5||1668.5||1668.5||1668||287
1634122160000|2021-10-13 10:49:20|||||||||2
1634122170000|2021-10-13 10:49:30|||||||||51
1634122180000|2021-10-13 10:49:40|1668|1667.5|1668|1667.5|1668|1667.5|1668|1667.5|19
1634122210000|2021-10-13 10:50:10|||||||||1
1634122250000|2021-10-13 10:50:50|1667.5|1667|1667.5|1666|1667.5|1667|1667.5|1666|540
1634122290000|2021-10-13 10:51:30|||||||||116
1634122300000|2021-10-13 10:51:40|||||||||119
1634122310000|2021-10-13 10:51:50|1667||1667||1667||1667||400
1634122330000|2021-10-13 10:52:10|||||||||73
1634122340000|2021-10-13 10:52:20|||||||||23
1634122350000|2021-10-13 10:52:30|||||||||2
1634122440000|2021-10-13 10:54:00||1666.5||1666||1666.5||1666|469
1634122500000|2021-10-13 10:55:00|||||||||2
1634122560000|2021-10-13 10:56:00|1666.5|1665|1666|1665.5|1666.5|1665.5|1666|1665|691
1634122570000|2021-10-13 10:56:10|1666.5||1666.5||1666.5||1666.5||224
1634122600000|2021-10-13 10:56:40|1667|1666|1668|1667|1668|1667|1667|1666|1161
1634122610000|2021-10-13 10:56:50|1667.5|1666.5|1667|1665.5|1667.5|1666.5|1667|1665.5|322
1634122620000|2021-10-13 10:57:00|1666.5|1666|1666.5|1665.5|1666.5|1666|1666.5|1665.5|172
1634122680000|2021-10-13 10:58:00|||||||||5
1634122770000|2021-10-13 10:59:30|||||||||2
1634122780000|2021-10-13 10:59:40|||||||||200
1634122810000|2021-10-13 11:00:10|1667|1666|1668|1667|1668|1667|1667|1665.5|681
1634122820000|2021-10-13 11:00:20|1668.5|1667.5|1669.5|1669|1669.5|1669|1668.5|1667.5|598
1634122860000|2021-10-13 11:01:00|1670|1669.5|1670|1669.5|1671|1669.5|1670|1669.5|318
1634122890000|2021-10-13 11:01:30|||||||||75
1634122920000|2021-10-13 11:02:00|1671.5|1670|1671.5|1670.5|1672|1670.5|1671|1670|7
1634122950000|2021-10-13 11:02:30|1671|1670|1670.5|1669.5|1671.5|1670|1670.5|1669.5|1813
1634122970000|2021-10-13 11:02:50|1670|1668.5|1672.5|1671|1673|1671|1669|1668|2639
1634122990000|2021-10-13 11:03:10|1673|1671.5|1675.5|1674|1676.5|1674.5|1673|1671.5|1907
1634123000000|2021-10-13 11:03:20|1675||1675||1675||1675||0
1634123020000|2021-10-13 11:03:40||1674.5||1674.5||1674.5||1674.5|0
1634123050000|2021-10-13 11:04:10|||||||||76
1634123120000|2021-10-13 11:05:20|||||||||1
1634123150000|2021-10-13 11:05:50|1674.5|1674|1674.5|1673.5|1674.5|1674|1674.5|1673.5|452
1634123160000|2021-10-13 11:06:00|||||||||371
1634123180000|2021-10-13 11:06:20|||||||||77
1634123220000|2021-10-13 11:07:00|||||||||50
1634123250000|2021-10-13 11:07:30|1675|1674|1675|1674|1675|1674|1675|1674|63
1634123280000|2021-10-13 11:08:00|||||||||1020
1634123290000|2021-10-13 11:08:10|||||||||3
1634123320000|2021-10-13 11:08:40|1674.5||1674.5||1674.5||1674.5||2
1634123360000|2021-10-13 11:09:20|||||||||247
1634123400000|2021-10-13 11:10:00|1674|1673.5|1673.5|1673|1674|1673.5|1673.5|1673|611
1634123420000|2021-10-13 11:10:20|1674||1673.5||1674||1673.5||395
1634123440000|2021-10-13 11:10:40|||||||||116
1634123480000|2021-10-13 11:11:20|||||||||78
1634123510000|2021-10-13 11:11:50|||||||||116
1634123600000|2021-10-13 11:13:20|1674|1673.5|1678|1676.5|1678|1676.5|1674|1673|5160
1634123610000|2021-10-13 11:13:30|1678.5|1677|1677.5|1676|1678.5|1677|1677.5|1676|1345
1634123620000|2021-10-13 11:13:40|1678.5|1676.5|1678.5|1677.5|1678.5|1677.5|1678.5|1676.5|33
1634123630000|2021-10-13 11:13:50|1679||1678.5||1679||1678.5||0
1634123670000|2021-10-13 11:14:30||1678||1678||1678||1678|0
1634123680000|2021-10-13 11:14:40|||||||||1
1634123690000|2021-10-13 11:14:50|||||||||568
1634123700000|2021-10-13 11:15:00|||||||||421
1634123720000|2021-10-13 11:15:20|1679||1679||1679||1679||58
1634123750000|2021-10-13 11:15:50|1679.5|1678.5|1680|1678.5|1680|1678.5|1679.5|1678.5|361
1634123760000|2021-10-13 11:16:00|1679|1678|1679|1678|1679|1678|1679|1678|274
1634123790000|2021-10-13 11:16:30|1679.5|1678.5|1680|1679|1680|1679|1679.5|1678.5|350
1634123820000|2021-10-13 11:17:00|1679.5|1678.5|1678.5|1677.5|1680|1678.5|1678.5|1677.5|1912
1634123830000|2021-10-13 11:17:10|||||||||149
1634123850000|2021-10-13 11:17:30|||||||||80
1634123870000|2021-10-13 11:17:50|1678||1678||1678||1678||0
1634123880000|2021-10-13 11:18:00|1678.5|1678|1679.5|1678|1679.5|1678.5|1678.5|1678|419
1634123900000|2021-10-13 11:18:20|||||||||1300149
1634123910000|2021-10-13 11:18:30||1678.5||1678||1678.5||1678|0
1634123930000|2021-10-13 11:18:50|1679|1679|1679.5|1678|1679.5|1679|1679|1678|340
1634123960000|2021-10-13 11:19:20|1679||1679||1679||1679||0
1634123990000|2021-10-13 11:19:50|1678.5|1677|1679.5|1678.5|1680.5|1680|1678|1677|2743
1634124010000|2021-10-13 11:20:10|||||||||58
1634124040000|2021-10-13 11:20:40|||||||||106
1634124060000|2021-10-13 11:21:00|1680|1679.5|1680|1679.5|1680|1679.5|1680|1679.5|92
1634124070000|2021-10-13 11:21:10|||||||||51
1634124080000|2021-10-13 11:21:20|1679.5|1679|1679.5|1678.5|1679.5|1679|1679.5|1678.5|762
1634124100000|2021-10-13 11:21:40|||||||||149
1634124130000|2021-10-13 11:22:10|1679|1678|1679.5|1678.5|1679.5|1679|1678.5|1677.5|1366
1634124150000|2021-10-13 11:22:30|||||||||81
1634124160000|2021-10-13 11:22:40|||||||||100
1634124170000|2021-10-13 11:22:50|||||||||116
1634124200000|2021-10-13 11:23:20|1680|1679|1680|1679.5|1680.5|1680|1680|1679|963
1634124210000|2021-10-13 11:23:30|||||||||59
1634124240000|2021-10-13 11:24:00|||||||||20
1634124250000|2021-10-13 11:24:10|1680.5|1680|1680.5|1679.5|1680.5|1680|1680|1679.5|890
1634124300000|2021-10-13 11:25:00|1681|1680|1681|1679.5|1681.5|1681|1681|1679.5|485
1634124310000|2021-10-13 11:25:10||1680||1680||1680||1680|0
1634124320000|2021-10-13 11:25:20|||||||||250
1634124330000|2021-10-13 11:25:30|1681.5|1680.5|1681|1680.5|1681.5|1680.5|1681|1680|1493
1634124350000|2021-10-13 11:25:50|1680.5|1680|1680|1679.5|1680.5|1680|1680|1679.5|9980
1634124360000|2021-10-13 11:26:00|1680.5|1679|1680|1679|1680.5|1679.5|1680|1679|9810
1634124390000|2021-10-13 11:26:30|1679.5|1678.5|1682.5|1682|1682.5|1682|1678|1677.5|16203
1634124400000|2021-10-13 11:26:40|1683|1682.5|1683|1681.5|1683|1682.5|1683|1681.5|264
1634124410000|2021-10-13 11:26:50|||||||||166
1634124430000|2021-10-13 11:27:10|1682.5|1681|1681|1680|1682.5|1681.5|1681|1680|1744
1634124440000|2021-10-13 11:27:20|1681.5|1680.5|1681.5|1680.5|1681.5|1681|1681.5|1680.5|980
1634124450000|2021-10-13 11:27:30|||||||||35
1634124460000|2021-10-13 11:27:40||1681||1681||1681||1681|0
1634124480000|2021-10-13 11:28:00|1682|1681.5|1682.5|1681.5|1682.5|1682|1682|1681.5|1753
1634124490000|2021-10-13 11:28:10|1683|1682|1683|1681.5|1683.5|1682.5|1683|1681.5|221
1634124530000|2021-10-13 11:28:50|||||||||19
1634124540000|2021-10-13 11:29:00|1682.5||1682.5||1682.5||1682.5||18
1634124550000|2021-10-13 11:29:10||1682||1682||1682||1682|16
1634124560000|2021-10-13 11:29:20|1683|1682.5|1683.5|1682.5|1683.5|1682.5|1683|1682|649
1634124590000|2021-10-13 11:29:50|1684|1683|1684|1683|1684|1683|1684|1683|775
1634124600000|2021-10-13 11:30:00|1684.5|1683.5|1684.5|1684|1685|1684|1684.5|1683|1012
1634124610000|2021-10-13 11:30:10|1685||1685||1685||1685||272
1634124620000|2021-10-13 11:30:20|1685.5|1684.5|1685.5|1684.5|1685.5|1685|1685.5|1684.5|222
1634124630000|2021-10-13 11:30:30||1685||1685||1685||1685|242
1634124640000|2021-10-13 11:30:40|1686|1685.5|1686.5|1685.5|1686.5|1685.5|1686|1685|545
1634124680000|2021-10-13 11:31:20|||||||||169
1634124690000|2021-10-13 11:31:30|||||||||3
1634124700000|2021-10-13 11:31:40|||||||||555
1634124730000|2021-10-13 11:32:10|1686|1685|1685|1684|1686.5|1685|1685|1684|2176
1634124740000|2021-10-13 11:32:20|||||||||401
1634124750000|2021-10-13 11:32:30|1684.5|1683.5|1685|1684.5|1685.5|1684.5|1684.5|1683.5|450
1634124760000|2021-10-13 11:32:40|1685.5|1685|1685.5|1684.5|1685.5|1685|1685.5|1684.5|65
1634124780000|2021-10-13 11:33:00|1685||1685||1685||1685||0
1634124800000|2021-10-13 11:33:20|||||||||210
1634124820000|2021-10-13 11:33:40|1684.5|1684|1685|1684|1685|1684.5|1684.5|1683.5|1444
1634124830000|2021-10-13 11:33:50|1684.5||1684.5||1685||1684.5||682
1634124840000|2021-10-13 11:34:00|1685||1685||1685||1684.5||1561
1634124850000|2021-10-13 11:34:10|1685.5|1684.5|1685.5|1684.5|1685.5|1685|1685.5|1684.5|433
1634124880000|2021-10-13 11:34:40|||||||||1
1634124910000|2021-10-13 11:35:10|1686|1685|1685.5|1684.5|1686|1685|1685.5|1684.5|983
1634124930000|2021-10-13 11:35:30|1685|1685|1685.5|1685|1685.5|1685|1685|1684.5|680
1634124940000|2021-10-13 11:35:40|||||||||29
1634124950000|2021-10-13 11:35:50||1684.5||1684.5||1684.5||1684.5|437
1634124960000|2021-10-13 11:36:00|||||||||117
1634124970000|2021-10-13 11:36:10|1685|1684|1684.5|1683.5|1685|1684|1684.5|1683.5|3722
1634125000000|2021-10-13 11:36:40|1685|1684|1685|1684.5|1685|1684.5|1684.5|1684|399
1634125020000|2021-10-13 11:37:00|1685.5|1685|1686|1685|1686.5|1685|1685.5|1685|460
1634125030000|2021-10-13 11:37:10|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|310
1634125040000|2021-10-13 11:37:20|1686|1685|1686|1685|1686|1685.5|1686|1685|387
1634125080000|2021-10-13 11:38:00|1685.5||1686||1686||1685.5||143
1634125090000|2021-10-13 11:38:10||1685.5||1685.5||1685.5||1685.5|0
1634125100000|2021-10-13 11:38:20|||||||||33
1634125110000|2021-10-13 11:38:30|1686.5||1686.5||1686.5||1686.5||16
1634125200000|2021-10-13 11:40:00|1686|1685|1685|1684|1686|1685|1685|1683.5|2163
1634125210000|2021-10-13 11:40:10|||||||||552
1634125220000|2021-10-13 11:40:20|1684.5||1685||1685||1684.5||60
1634125240000|2021-10-13 11:40:40|||||||||549
1634125250000|2021-10-13 11:40:50|1684.5|1683.5|1684|1683.5|1684.5|1683.5|1684|1683.5|182
1634125260000|2021-10-13 11:41:00|1684.5|1684|1684.5|1683.5|1685|1684|1684.5|1683.5|439
1634125280000|2021-10-13 11:41:20|1684|1683|1683|1682|1684|1683|1683|1682|436
1634125290000|2021-10-13 11:41:30|1682.5|1681.5|1682.5|1681.5|1682.5|1681.5|1682.5|1681.5|0
1634125330000|2021-10-13 11:42:10|1682|1681|1682|1681|1682|1681|1682|1681|63
1634125360000|2021-10-13 11:42:40|||||||||32
1634125370000|2021-10-13 11:42:50|||||||||305
1634125390000|2021-10-13 11:43:10|1681.5|1680.5|1680.5|1679.5|1682|1680.5|1680.5|1679.5|1223
1634125410000|2021-10-13 11:43:30||1680||1679.5||1680||1679.5|174
1634125420000|2021-10-13 11:43:40|1680||1680||1680||1680||0
1634125430000|2021-10-13 11:43:50|||||||||5
1634125460000|2021-10-13 11:44:20|||||||||90
1634125470000|2021-10-13 11:44:30|1680.5|1680|1681|1680.5|1681|1680.5|1680.5|1680|411
1634125480000|2021-10-13 11:44:40|||||||||124
1634125490000|2021-10-13 11:44:50|||||||||600
1634125520000|2021-10-13 11:45:20|1680.5|1680|1679.5|1679|1680.5|1680|1679.5|1679|2313
1634125530000|2021-10-13 11:45:30|||||||||194
1634125540000|2021-10-13 11:45:40|||||||||90
1634125550000|2021-10-13 11:45:50|1680|1679.5|1680|1679.5|1680|1679.5|1680|1679|115
1634125560000|2021-10-13 11:46:00|1680.5|1680|1681.5|1680.5|1681.5|1680.5|1680|1680|874
1634125570000|2021-10-13 11:46:10|1681|1681|1682|1681|1682|1681|1681|1681|5670
1634125580000|2021-10-13 11:46:20|||||||||30
1634125590000|2021-10-13 11:46:30|1683|1681.5|1683|1682|1683|1682|1683|1681.5|82
1634125610000|2021-10-13 11:46:50|1683.5|1682.5|1685|1683.5|1685|1683.5|1683.5|1682.5|299
1634125640000|2021-10-13 11:47:20||1684||1684||1684||1684|0
1634125660000|2021-10-13 11:47:40|1684|1683.5|1684|1682.5|1684|1683.5|1682.5|1682|1707
1634125670000|2021-10-13 11:47:50|1683.5||1683.5||1683.5||1683.5||0
1634125680000|2021-10-13 11:48:00|1684|1683|1684|1682.5|1684|1683|1684|1682.5|6
1634125710000|2021-10-13 11:48:30|1683.5|1683|1684.5|1683.5|1684.5|1683.5|1683.5|1683|680
1634125720000|2021-10-13 11:48:40|1684|1683|1684|1683|1684|1683|1684|1683|80
1634125730000|2021-10-13 11:48:50||1682.5||1682.5||1682.5||1682.5|181
1634125790000|2021-10-13 11:49:50|1683.5||1684||1684||1683.5||0
1634125800000|2021-10-13 11:50:00|1683.5|1682|1683|1682.5|1683.5|1682.5|1683|1682|1250
1634125810000|2021-10-13 11:50:10|1683.5|1682|1683.5|1682.5|1683.5|1682.5|1683.5|1682|22
1634125820000|2021-10-13 11:50:20|||||||||92
1634125830000|2021-10-13 11:50:30|1684|1683|1686|1685|1686|1685|1684|1683|1543
1634125840000|2021-10-13 11:50:40|1686.5|1685.5|1687|1685.5|1687.5|1685.5|1686.5|1685.5|0
1634125870000|2021-10-13 11:51:10||1686||1686||1686||1686|28
1634125880000|2021-10-13 11:51:20|1687.5|1686.5|1686|1684.5|1687.5|1686.5|1685.5|1684.5|740
1634125890000|2021-10-13 11:51:30|||||||||672
1634125910000|2021-10-13 11:51:50|1686.5||1686.5||1686.5||1686.5||0
1634125940000|2021-10-13 11:52:20||1685||1685.5||1685.5||1685|0
1634125950000|2021-10-13 11:52:30|1686|1686|1685.5|1684.5|1686|1686|1685.5|1684.5|766
1634125960000|2021-10-13 11:52:40|||||||||800
1634125970000|2021-10-13 11:52:50|1686.5|1685|1686.5|1685.5|1686.5|1685.5|1685.5|1685|278
1634126000000|2021-10-13 11:53:20|1686|1684.5|1686|1684.5|1686|1684.5|1686|1684.5|112
1634126030000|2021-10-13 11:53:50|1685.5||1686||1686||1685.5||0
1634126040000|2021-10-13 11:54:00|||||||||250
1634126060000|2021-10-13 11:54:20|1686.5|1685|1686.5|1685|1686.5|1685|1686.5|1685|0
1634126070000|2021-10-13 11:54:30|1686|1685.5|1686.5|1685.5|1686.5|1685.5|1686|1685.5|125
1634126080000|2021-10-13 11:54:40|1687|1686|1688|1686.5|1688|1686.5|1687|1686|317
1634126110000|2021-10-13 11:55:10||1687||1687||1687||1687|0
1634126120000|2021-10-13 11:55:20|1687.5|1687.5|1687|1686|1687.5|1687.5|1687|1685.5|114
1634126130000|2021-10-13 11:55:30|||||||||189
1634126180000|2021-10-13 11:56:20|1686.5|1686.5|1686.5|1685.5|1686.5|1686.5|1685.5|1684.5|1708
1634126190000|2021-10-13 11:56:30||1684.5||1684.5||1684.5||1684.5|651
1634126200000|2021-10-13 11:56:40|1686||1686||1686||1686||0
1634126220000|2021-10-13 11:57:00|1685.5|1685|1686|1684.5|1686.5|1685|1685.5|1684.5|299
1634126240000|2021-10-13 11:57:20||1685||1685||1685||1685|0
1634126280000|2021-10-13 11:58:00|||||||||234
1634126330000|2021-10-13 11:58:50|1686.5||1686.5||1686.5||1686.5||51
1634126360000|2021-10-13 11:59:20||1685.5||1686||1686||1685.5|144
1634126370000|2021-10-13 11:59:30|||||||||18
1634126380000|2021-10-13 11:59:40|1687|1685.5|1692.5|1691|1693|1691|1687|1685|17855
1634126400000|2021-10-13 12:00:00|1692|1690.5|1691.5|1690.5|1692|1690.5|1691.5|1690.5|86
1634126410000|2021-10-13 12:00:10|1691|1690|1690.5|1689.5|1691|1690|1690.5|1689.5|1437
1634126420000|2021-10-13 12:00:20|1690|1689|1689.5|1688.5|1690|1689|1689.5|1688|670
1634126440000|2021-10-13 12:00:40|1690|1689|1690.5|1689.5|1690.5|1689.5|1690|1689|448
1634126450000|2021-10-13 12:00:50|1691|1689|1690|1688.5|1691|1689|1690|1688.5|264
1634126470000|2021-10-13 12:01:10||1689||1689||1689||1689|0
1634126480000|2021-10-13 12:01:20|||||||||32
1634126520000|2021-10-13 12:02:00|||||||||16
1634126530000|2021-10-13 12:02:10|1689.5|1688.5|1690|1688.5|1690|1688.5|1689|1688|926
1634126580000|2021-10-13 12:03:00|||||||||153
1634126610000|2021-10-13 12:03:30|||||||||2
1634126630000|2021-10-13 12:03:50|1689.5|1689|1689.5|1688.5|1689.5|1689|1689.5|1688.5|188
1634126650000|2021-10-13 12:04:10|||||||||449
1634126690000|2021-10-13 12:04:50|1690|1689|1689.5|1689|1690|1689|1689.5|1689|1366
1634126710000|2021-10-13 12:05:10|1690||1689.5||1690||1689.5||915
1634126720000|2021-10-13 12:05:20|1689|1688.5|1689|1688|1689|1688.5|1689|1688|793
1634126750000|2021-10-13 12:05:50|||||||||22
1634126790000|2021-10-13 12:06:30|||||||||129
1634126810000|2021-10-13 12:06:50|1689.5|1689|1688|1686.5|1689.5|1689|1687.5|1686|12688
1634126820000|2021-10-13 12:07:00|1687.5|1687|1690.5|1689|1690.5|1689|1687.5|1687|11570
1634126830000|2021-10-13 12:07:10|1691|1688|1689.5|1688.5|1691|1689|1689|1688|1468
1634126840000|2021-10-13 12:07:20|||||||||98
1634126860000|2021-10-13 12:07:40|1690|1689|1691|1689|1691|1689.5|1690|1688.5|1694
1634126880000|2021-10-13 12:08:00|1691.5|1689.5|1691|1690|1692|1690|1691|1689.5|1269
1634126890000|2021-10-13 12:08:10|1692|1690.5|1692.5|1691.5|1692.5|1691.5|1692|1690.5|532
1634126930000|2021-10-13 12:08:50|||||||||200
1634126940000|2021-10-13 12:09:00|1693|1692|1693.5|1692|1693.5|1692.5|1693|1692|442
1634126980000|2021-10-13 12:09:40|1694.5|1692.5|1694.5|1693|1694.5|1693|1693.5|1692|648
1634127040000|2021-10-13 12:10:40|1694|1693.5|1693|1692|1694.5|1693.5|1693|1692|1553
1634127050000|2021-10-13 12:10:50|1692.5|1691.5|1692|1690|1692.5|1691.5|1691.5|1690|1469
1634127060000|2021-10-13 12:11:00||1691||1691||1691||1691|0
1634127070000|2021-10-13 12:11:10|1691.5|1690|1691|1690|1691.5|1690|1691|1690|64
1634127080000|2021-10-13 12:11:20|||||||||50
1634127120000|2021-10-13 12:12:00|||||||||241
1634127150000|2021-10-13 12:12:30|1690.5|1689.5|1690.5|1689|1691|1690|1690|1689|1239
1634127160000|2021-10-13 12:12:40|1690|1689.5|1691|1690|1691|1690|1690|1689|1471
1634127170000|2021-10-13 12:12:50|1691.5|1690.5|1692.5|1691|1692.5|1691|1691.5|1690.5|537
1634127180000|2021-10-13 12:13:00|1693|1691.5|1693|1691|1694|1693|1693|1691|607
1634127190000|2021-10-13 12:13:10|1692.5|1691.5|1692.5|1691|1692.5|1691.5|1692.5|1691|113
1634127220000|2021-10-13 12:13:40|1692||1692||1692.5||1692||0
1634127240000|2021-10-13 12:14:00|1692.5||1692.5||1692.5||1692.5||0
1634127260000|2021-10-13 12:14:20|1692||1692||1692||1692||0
1634127310000|2021-10-13 12:15:10|||||||||120
1634127360000|2021-10-13 12:16:00|1691.5|1690|1691|1690|1691.5|1690|1691|1690|1278
1634127380000|2021-10-13 12:16:20|1691.5|1690.5|1691.5|1690.5|1691.5|1690.5|1690|1689|12213
1634127390000|2021-10-13 12:16:30|1691|1690|1691.5|1690|1691.5|1690|1691|1689.5|0
1634127410000|2021-10-13 12:16:50|1691|1689.5|1691|1689.5|1691.5|1689.5|1691|1689.5|592
1634127420000|2021-10-13 12:17:00|1691.5|1690|1691.5|1690|1691.5|1690|1691|1690|0
1634127430000|2021-10-13 12:17:10|1691||1691.5||1691.5||1691||119
1634127480000|2021-10-13 12:18:00|1691||1691||1691||1691||139
1634127500000|2021-10-13 12:18:20|1690.5|1689.5|1689.5|1689|1690.5|1689.5|1689.5|1689|1344
1634127510000|2021-10-13 12:18:30|1690||1690.5||1690.5||1689.5||287
1634127520000|2021-10-13 12:18:40|1691|1689.5|1692.5|1691|1693|1691|1691|1689.5|1639
1634127550000|2021-10-13 12:19:10|1692|1690.5|1692|1690|1692|1690.5|1691.5|1690|231
1634127580000|2021-10-13 12:19:40||1690.5||1690.5||1690.5||1690.5|0
1634127600000|2021-10-13 12:20:00|||||||||547
1634127650000|2021-10-13 12:20:50|1692.5|1691|1692.5|1691.5|1692.5|1691.5|1692|1690.5|887
1634127720000|2021-10-13 12:22:00|||||||||300
1634127750000|2021-10-13 12:22:30|1693|1692|1692.5|1692|1693|1692|1692.5|1691.5|57
1634127780000|2021-10-13 12:23:00|1692|1691|1691.5|1690.5|1692|1691|1691.5|1690.5|1528
1634127790000|2021-10-13 12:23:10||1690||1690.5||1690.5||1690|0
1634127830000|2021-10-13 12:23:50|1692|1691|1692|1690.5|1692|1691|1692|1690.5|126
1634127850000|2021-10-13 12:24:10|1691.5||1692||1692||1691.5||0
1634127870000|2021-10-13 12:24:30|||||||||886
1634127890000|2021-10-13 12:24:50|1691.5|1691|1690.5|1690|1692|1691.5|1690.5|1689|2095
1634127900000|2021-10-13 12:25:00|1691|1690.5|1691|1690|1691|1690.5|1691|1690|810
1634127910000|2021-10-13 12:25:10|||||||||313
1634127920000|2021-10-13 12:25:20|||||||||378
1634127940000|2021-10-13 12:25:40|1691.5|1690.5|1691.5|1690.5|1691.5|1690.5|1691.5|1690.5|117
1634127980000|2021-10-13 12:26:20|1691|1691|1691|1690.5|1691.5|1691|1691|1690.5|364
1634128000000|2021-10-13 12:26:40|1691.5||1691||1691.5||1691||60
1634128020000|2021-10-13 12:27:00|1691.5|1691|1692|1691|1692|1691|1691.5|1691|465
1634128040000|2021-10-13 12:27:20|||||||||117
1634128070000|2021-10-13 12:27:50|||||||||414
1634128100000|2021-10-13 12:28:20|1692.5|1691.5|1692.5|1691.5|1693|1691.5|1692|1691.5|202
1634128110000|2021-10-13 12:28:30|1692||1692||1692||1692||0
1634128150000|2021-10-13 12:29:10|||||||||210
1634128160000|2021-10-13 12:29:20|||||||||150
1634128170000|2021-10-13 12:29:30|||||||||276
1634128190000|2021-10-13 12:29:50|1691.5|1691|1691.5|1691|1691.5|1691|1691.5|1691|1276
1634128200000|2021-10-13 12:30:00|1691|1690.5|1691|1690|1691|1690.5|1691|1689.5|544
1634128220000|2021-10-13 12:30:20|1691.5|1690.5|1691.5|1690.5|1691.5|1690.5|1691|1690.5|136
1634128250000|2021-10-13 12:30:50||1690||1690.5||1690.5||1690|93
1634128280000|2021-10-13 12:31:20|||||||||34
1634128290000|2021-10-13 12:31:30|1691|1690|1690.5|1689.5|1691|1690|1690.5|1689.5|393
1634128320000|2021-10-13 12:32:00|||||||||148
1634128380000|2021-10-13 12:33:00|||||||||116
1634128410000|2021-10-13 12:33:30||1690||1690||1690||1689.5|334
1634128420000|2021-10-13 12:33:40|1691||1691||1691||1691||46
1634128450000|2021-10-13 12:34:10|||||||||719
1634128460000|2021-10-13 12:34:20|1690.5|1689.5|1690|1689|1690.5|1689.5|1689.5|1688|734
1634128470000|2021-10-13 12:34:30|1689.5|1688.5|1691.5|1690.5|1691.5|1690.5|1689|1688|2938
1634128480000|2021-10-13 12:34:40|1692|1691|1692|1691|1692.5|1691.5|1691.5|1691|1675
1634128540000|2021-10-13 12:35:40|||||||||5
1634128550000|2021-10-13 12:35:50|1691.5|1691.5|1691.5|1690.5|1691.5|1691.5|1691.5|1690.5|1402
1634128560000|2021-10-13 12:36:00||1691||1691||1691||1691|0
1634128570000|2021-10-13 12:36:10|1691|1690.5|1691.5|1690.5|1691.5|1690.5|1690.5|1689.5|2336
1634128620000|2021-10-13 12:37:00||1691||1691||1691||1691|0
1634128630000|2021-10-13 12:37:10|||||||||30
1634128640000|2021-10-13 12:37:20|1691|1690.5|1691.5|1690.5|1691.5|1691|1691|1690|780
1634128670000|2021-10-13 12:37:50|1691|1690|1691|1690|1691.5|1690|1691|1690|551
1634128730000|2021-10-13 12:38:50|1690.5|1689.5|1691|1690|1691|1690|1690|1689.5|1157
1634128790000|2021-10-13 12:39:50|||||||||119
1634128800000|2021-10-13 12:40:00|||||||||5
1634128810000|2021-10-13 12:40:10|||||||||144
1634128840000|2021-10-13 12:40:40|1690.5|1689.5|1690.5|1689|1691|1689.5|1688|1687|4591
1634128850000|2021-10-13 12:40:50||1689.5||1689.5||1689.5||1689|120
1634128870000|2021-10-13 12:41:10||1690||1690||1690||1690|24
1634128890000|2021-10-13 12:41:30|1691||1691||1691||1690.5||155
1634128900000|2021-10-13 12:41:40|1690.5|1689.5|1690|1689.5|1690.5|1689.5|1690|1689.5|682
1634128920000|2021-10-13 12:42:00|1689.5|1689|1690|1689.5|1690|1689.5|1689.5|1689|621
1634128930000|2021-10-13 12:42:10||1689||1689||1689||1689|106
1634128960000|2021-10-13 12:42:40|||||||||147
1634129060000|2021-10-13 12:44:20|||||||||116
1634129070000|2021-10-13 12:44:30|||||||||6
1634129090000|2021-10-13 12:44:50|||||||||41
1634129100000|2021-10-13 12:45:00|||||||||2334
1634129110000|2021-10-13 12:45:10|||||||||1122
1634129120000|2021-10-13 12:45:20|1689.5|1689.5|1689|1688.5|1689.5|1689.5|1688.5|1688|3427
1634129130000|2021-10-13 12:45:30|1689.5|1689|1690|1689.5|1690|1689.5|1689.5|1689|1447
1634129140000|2021-10-13 12:45:40|||||||||7
1634129150000|2021-10-13 12:45:50|||||||||30
1634129190000|2021-10-13 12:46:30|1689.5|1689|1690|1689|1690|1689|1689.5|1689|392
1634129260000|2021-10-13 12:47:40|||||||||124
1634129290000|2021-10-13 12:48:10|||||||||110
1634129300000|2021-10-13 12:48:20|||||||||337
1634129310000|2021-10-13 12:48:30|||||||||66
1634129330000|2021-10-13 12:48:50|1689.5|1688.5|1688.5|1687|1689.5|1688.5|1688.5|1686.5|2829
1634129340000|2021-10-13 12:49:00|||||||||126
1634129390000|2021-10-13 12:49:50|||||||||570
1634129450000|2021-10-13 12:50:50|1689|1687.5|1688|1687.5|1689.5|1688.5|1688|1687|5717
1634129470000|2021-10-13 12:51:10|1688.5|1688|1689|1688.5|1689|1688.5|1688.5|1688|2438
1634129480000|2021-10-13 12:51:20|1689.5|1689|1690|1689|1690|1689.5|1689.5|1689|874
1634129490000|2021-10-13 12:51:30|||||||||21
1634129540000|2021-10-13 12:52:20|1690.5|1689.5|1690|1689|1690.5|1690|1690|1689|1119
1634129550000|2021-10-13 12:52:30|1689.5|1688.5|1689|1687.5|1690|1688.5|1688.5|1687.5|1418
1634129560000|2021-10-13 12:52:40|1689.5|1688|1691.5|1690.5|1691.5|1690.5|1689|1688|2787
1634129570000|2021-10-13 12:52:50|1692|1691|1692|1691.5|1692.5|1691.5|1691.5|1690.5|413
1634129590000|2021-10-13 12:53:10|||||||||14
1634129600000|2021-10-13 12:53:20|1692.5|1692|1695|1694|1696|1694.5|1692.5|1692|5127
1634129630000|2021-10-13 12:53:50|1695.5|1694.5|1696.5|1696|1696.5|1696|1695|1694.5|17798
1634129640000|2021-10-13 12:54:00|1697.5|1696.5|1696|1695|1697.5|1696.5|1696|1695|2823
1634129660000|2021-10-13 12:54:20||1695.5||1695||1695.5||1695|75
1634129670000|2021-10-13 12:54:30|1696.5|1695.5|1696|1695.5|1696.5|1695.5|1696|1695.5|100
1634129700000|2021-10-13 12:55:00|1696.5|1696|1698.5|1697.5|1698.5|1697.5|1696.5|1696|1711
1634129710000|2021-10-13 12:55:10|1698|1697|1697.5|1697|1698|1697|1697.5|1696.5|726
1634129720000|2021-10-13 12:55:20|1698|1697.5|1698.5|1697.5|1698.5|1697.5|1698|1697.5|9
1634129730000|2021-10-13 12:55:30|1699||1699.5||1699.5||1698.5||422
1634129740000|2021-10-13 12:55:40|1700||1699.5||1700||1699.5||0
1634129750000|2021-10-13 12:55:50|1700||1700||1700||1699.5||0
1634129760000|2021-10-13 12:56:00||1698||1698.5||1698.5||1698|0
1634129770000|2021-10-13 12:56:10|1699.5|1699|1700|1699|1700|1699.5|1699.5|1698.5|958
1634129790000|2021-10-13 12:56:30|1700.5|1699.5|1702|1700.5|1702.5|1700.5|1700.5|1699|2238
1634129800000|2021-10-13 12:56:40|1701.5||1701.5||1701.5||1701.5||4
1634129810000|2021-10-13 12:56:50|1701||1701||1701||1701||703
1634129840000|2021-10-13 12:57:20|1701.5|1701|1702|1701.5|1702|1701.5|1701.5|1701|390
1634129860000|2021-10-13 12:57:40|||||||||209
1634129870000|2021-10-13 12:57:50|1701.5|1701|1702|1701|1702|1701|1700.5|1699.5|7211
1634129880000|2021-10-13 12:58:00|1702.5|1701.5|1702.5|1701.5|1702.5|1702|1702.5|1701.5|246
1634129900000|2021-10-13 12:58:20|1702|1701|1702|1701|1702|1701|1701.5|1700.5|1032
1634129910000|2021-10-13 12:58:30|1702.5|1701.5|1703.5|1702.5|1703.5|1702.5|1702.5|1701.5|727
1634129920000|2021-10-13 12:58:40|1703|1702|1702.5|1701|1703|1702|1702.5|1701|203
1634129990000|2021-10-13 12:59:50|||||||||40
1634130030000|2021-10-13 13:00:30|1702||1702||1702.5||1702||135
1634130040000|2021-10-13 13:00:40|||||||||115
1634130060000|2021-10-13 13:01:00|1702.5|1701.5|1703.5|1702|1703.5|1702|1702.5|1701|2409
1634130070000|2021-10-13 13:01:10|||||||||219
1634130080000|2021-10-13 13:01:20|1704|1702.5|1705|1703.5|1705|1703.5|1703.5|1702.5|428
1634130090000|2021-10-13 13:01:30|1705.5|1704|1705|1704.5|1705.5|1705|1705|1704|1619
1634130100000|2021-10-13 13:01:40|1705.5|1704|1705|1704|1705.5|1705|1705|1703.5|1608
1634130110000|2021-10-13 13:01:50|1705.5||1705||1705.5||1705||0
1634130120000|2021-10-13 13:02:00|1705.5|1703.5|1704|1702.5|1705.5|1703.5|1703.5|1702.5|1637
1634130130000|2021-10-13 13:02:10|1704.5|1703|1704|1703|1705|1703|1704|1702.5|782
1634130140000|2021-10-13 13:02:20|||||||||58
1634130150000|2021-10-13 13:02:30|1705|1703.5|1705|1703|1706|1704|1705|1703|1035
1634130160000|2021-10-13 13:02:40|1704.5||1704||1704.5||1704||0
1634130180000|2021-10-13 13:03:00|1703.5|1702.5|1704|1702.5|1704|1702.5|1703.5|1702.5|986
1634130210000|2021-10-13 13:03:30|1703.5||1704||1704||1703.5||0
1634130220000|2021-10-13 13:03:40|1703.5||1704||1704||1703.5||0
1634130230000|2021-10-13 13:03:50|1703.5|1702|1701.5|1699.5|1703.5|1702|1701.5|1699.5|1330
1634130240000|2021-10-13 13:04:00|1701||1701||1701||1701||0
1634130250000|2021-10-13 13:04:10|1700.5|1699|1700|1698.5|1700.5|1699|1700|1698.5|13
1634130280000|2021-10-13 13:04:40|1699.5|1698|1699|1697.5|1699.5|1698.5|1699|1697.5|245
1634130300000|2021-10-13 13:05:00||1698||1698||1698||1697.5|0
1634130340000|2021-10-13 13:05:40|||||||||99
1634130350000|2021-10-13 13:05:50|1699.5|1698.5|1699.5|1698.5|1699.5|1698.5|1699.5|1698.5|512
1634130360000|2021-10-13 13:06:00|1699|1697.5|1699|1697.5|1699|1697.5|1699|1697.5|437
1634130400000|2021-10-13 13:06:40|1699.5|1698|1699.5|1698.5|1699.5|1698.5|1699|1698|602
1634130410000|2021-10-13 13:06:50||1698||1698.5||1698.5||1698|0
1634130440000|2021-10-13 13:07:20|||||||||6
1634130450000|2021-10-13 13:07:30|1698.5|1699|1698.5|1697|1699|1699|1698.5|1697|1441
1634130460000|2021-10-13 13:07:40|1699|1697.5|1699|1697.5|1699|1697.5|1699|1697.5|0
1634130500000|2021-10-13 13:08:20||1698||1698||1698||1698|0
1634130510000|2021-10-13 13:08:30|1699.5|1698.5|1701|1699.5|1701.5|1700.5|1699.5|1698|1600
1634130520000|2021-10-13 13:08:40|||||||||1231
1634130530000|2021-10-13 13:08:50|1700.5||1700.5||1700.5||1700.5||0
1634130540000|2021-10-13 13:09:00|1701||1701||1701||1701||20
1634130560000|2021-10-13 13:09:20|1700.5||1700.5||1700.5||1700.5||0
1634130570000|2021-10-13 13:09:30|1701||1700.5||1701||1700.5||0
1634130580000|2021-10-13 13:09:40|||||||||142
1634130590000|2021-10-13 13:09:50|1700|1700|1699|1698|1700.5|1700|1699|1698|442
1634130600000|2021-10-13 13:10:00|1699.5|1698.5|1699.5|1698|1699.5|1698.5|1699|1698|98
1634130630000|2021-10-13 13:10:30|1699||1699||1699||1699||59
1634130650000|2021-10-13 13:10:50|1699.5|1698.5|1699.5|1698.5|1699.5|1698.5|1699.5|1698.5|440
1634130690000|2021-10-13 13:11:30|||||||||58
1634130700000|2021-10-13 13:11:40|1700|1699|1699.5|1699|1700|1699|1699.5|1699|481
1634130710000|2021-10-13 13:11:50|||||||||100
1634130720000|2021-10-13 13:12:00|1700||1700||1700||1700||6
1634130730000|2021-10-13 13:12:10|1701|1699.5|1701|1699.5|1701|1699.5|1701|1699.5|6
1634130750000|2021-10-13 13:12:30|1700.5||1701||1701||1700.5||228
1634130760000|2021-10-13 13:12:40|1700.5||1700.5||1700.5||1700.5||0
1634130780000|2021-10-13 13:13:00|||||||||1170
1634130790000|2021-10-13 13:13:10|||||||||99
1634130800000|2021-10-13 13:13:20|1700|1699|1700|1698.5|1700|1699.5|1699.5|1698.5|1056
1634130810000|2021-10-13 13:13:30|||||||||1755
1634130820000|2021-10-13 13:13:40|||||||||6
1634130830000|2021-10-13 13:13:50|1699.5||1699.5||1699.5||1699.5||0
1634130840000|2021-10-13 13:14:00|1699|1698|1699|1698|1699|1698|1699|1698|325
1634130860000|2021-10-13 13:14:20|1699.5|1698.5|1699|1698.5|1699.5|1698.5|1699|1698.5|140
1634130870000|2021-10-13 13:14:30|||||||||54
1634130890000|2021-10-13 13:14:50|||||||||60
1634130900000|2021-10-13 13:15:00|1699.5||1699.5||1699.5||1699||484
1634130920000|2021-10-13 13:15:20|1699|1698|1699.5|1698|1699.5|1698.5|1698.5|1697.5|1320
1634130940000|2021-10-13 13:15:40|1699|1698.5|1699.5|1698.5|1699.5|1698.5|1699|1698.5|800
1634130960000|2021-10-13 13:16:00|1699|1698|1699|1698|1699|1698|1699|1698|615
1634131000000|2021-10-13 13:16:40|1698.5|1697.5|1698.5|1697.5|1698.5|1697.5|1697.5|1696.5|769
1634131010000|2021-10-13 13:16:50|1699||1699||1699||1699||150
1634131120000|2021-10-13 13:18:40|||||||||27
1634131130000|2021-10-13 13:18:50|1698.5||1698.5||1698.5||1698.5||212
1634131140000|2021-10-13 13:19:00|||||||||337
1634131170000|2021-10-13 13:19:30|1697.5|1697|1696.5|1695.5|1697.5|1697|1696|1694.5|3057
1634131190000|2021-10-13 13:19:50|1696|1696|1699|1697.5|1699|1697.5|1696|1695.5|1754
1634131220000|2021-10-13 13:20:20|||||||||212
1634131230000|2021-10-13 13:20:30|1698.5|1697|1698|1697|1698.5|1697|1698|1697|0
1634131240000|2021-10-13 13:20:40|1697.5|1696.5|1697.5|1696|1697.5|1696.5|1697|1696|1463
1634131250000|2021-10-13 13:20:50|||||||||117
1634131270000|2021-10-13 13:21:10|1697||1697||1697||1697||0
1634131300000|2021-10-13 13:21:40|1698|1696.5|1697.5|1697|1698|1697|1697|1696.5|500
1634131310000|2021-10-13 13:21:50||1696.5||1696.5||1696.5||1696.5|274
1634131320000|2021-10-13 13:22:00|1698|1697|1698.5|1697.5|1698.5|1698|1698|1697|1028
1634131340000|2021-10-13 13:22:20|||||||||148
1634131360000|2021-10-13 13:22:40|||||||||146
1634131370000|2021-10-13 13:22:50|1699|1698|1699|1698|1699|1698|1698.5|1697.5|345
1634131390000|2021-10-13 13:23:10|||||||||117
1634131410000|2021-10-13 13:23:30||1698.5||1698.5||1698.5||1698.5|948
1634131470000|2021-10-13 13:24:30|1698.5|1697.5|1698.5|1697.5|1698.5|1697.5|1698.5|1697.5|1232
1634131490000|2021-10-13 13:24:50|||||||||706
1634131520000|2021-10-13 13:25:20||1698||1697.5||1698||1697.5|334
1634131530000|2021-10-13 13:25:30|||||||||5
1634131580000|2021-10-13 13:26:20|1698|1697|1698|1697|1698|1697|1698|1696.5|1622
1634131600000|2021-10-13 13:26:40||1696.5||1696.5||1696.5||1696.5|0
1634131620000|2021-10-13 13:27:00|1698.5|1697|1697.5|1697|1698.5|1697.5|1697.5|1697|1165
1634131630000|2021-10-13 13:27:10|||||||||422
1634131640000|2021-10-13 13:27:20|1698|1697.5|1698|1697.5|1698|1697.5|1698|1697|320
1634131650000|2021-10-13 13:27:30|||||||||406
1634131660000|2021-10-13 13:27:40|1697.5|1697|1700|1699.5|1700|1699.5|1697.5|1697|3563
1634131680000|2021-10-13 13:28:00|1699.5|1698.5|1700|1698.5|1700|1699|1699.5|1698.5|461
1634131690000|2021-10-13 13:28:10||1699||1699||1699||1699|0
1634131720000|2021-10-13 13:28:40|1700.5|1699.5|1701|1700|1701.5|1700|1700|1699|421
1634131740000|2021-10-13 13:29:00|||||||||305
1634131780000|2021-10-13 13:29:40|1700.5|1699.5|1700.5|1700|1700.5|1700|1700|1699|1625
1634131790000|2021-10-13 13:29:50|1700|1699.5|1700|1699|1700|1699.5|1700|1699|312
1634131800000|2021-10-13 13:30:00|1700.5|1699.5|1701.5|1701|1701.5|1701|1700|1699|3034
1634131810000|2021-10-13 13:30:10|1701|1700.5|1700|1699|1701.5|1700.5|1700|1699|1871
1634131820000|2021-10-13 13:30:20||1698.5||1699||1699||1698.5|0
1634131840000|2021-10-13 13:30:40|1700.5|1699.5|1700.5|1699.5|1700.5|1699.5|1700.5|1699.5|246
1634131850000|2021-10-13 13:30:50|||||||||205
1634131860000|2021-10-13 13:31:00|1700||1700.5||1700.5||1700||166
1634131880000|2021-10-13 13:31:20|1701|1700|1701|1699.5|1702|1701|1700.5|1699.5|3080
1634131900000|2021-10-13 13:31:40|1700.5|1700|1701|1699.5|1701|1700.5|1700|1699.5|1738
1634131910000|2021-10-13 13:31:50||1700||1700||1700||1700|0
1634131920000|2021-10-13 13:32:00|1701.5|1700.5|1701|1699.5|1701.5|1700.5|1700.5|1699.5|1088
1634131930000|2021-10-13 13:32:10|1700.5|1699|1699.5|1698.5|1700.5|1699.5|1699.5|1698|1817
1634131940000|2021-10-13 13:32:20|||||||||15
1634131950000|2021-10-13 13:32:30|1699|1698|1699|1697.5|1699|1698|1698.5|1697.5|1262
1634131960000|2021-10-13 13:32:40|1699.5|1698|1699.5|1698.5|1699.5|1698.5|1699.5|1698|571
1634131970000|2021-10-13 13:32:50|1700|1699|1700.5|1700|1701|1700.5|1700|1699|4476
1634131980000|2021-10-13 13:33:00||1699.5||1699.5||1699.5||1699.5|81
1634131990000|2021-10-13 13:33:10|1700|1699|1700|1698.5|1700.5|1699.5|1699.5|1698|1325
1634132010000|2021-10-13 13:33:30||1699||1699.5||1699.5||1699|396
1634132020000|2021-10-13 13:33:40|||||||||5937
1634132030000|2021-10-13 13:33:50|1700.5|1700|1702|1700.5|1702|1700.5|1700.5|1700|3096
1634132040000|2021-10-13 13:34:00|1701.5|1701|1701|1699.5|1702|1701|1701|1699.5|1534
1634132060000|2021-10-13 13:34:20|1700.5|1700|1702|1701|1702|1701|1700.5|1699.5|1890
1634132070000|2021-10-13 13:34:30|1702.5|1701.5|1704|1702|1704|1702|1702.5|1701.5|458
1634132080000|2021-10-13 13:34:40||1702.5||1703||1703||1702.5|0
1634132100000|2021-10-13 13:35:00|1703.5|1703.5|1707|1705|1707|1705|1703.5|1702|3745
1634132120000|2021-10-13 13:35:20|1706.5|1705.5|1707.5|1706|1707.5|1706|1706.5|1705.5|452
1634132140000|2021-10-13 13:35:40|1707|1706.5|1706.5|1706|1707|1707|1706|1705|2169
1634132150000|2021-10-13 13:35:50|1706|1705|1706.5|1705.5|1706.5|1705.5|1706|1705|832
1634132160000|2021-10-13 13:36:00|1707|1706|1707.5|1706|1707.5|1706|1707|1706|571
1634132170000|2021-10-13 13:36:10|1707|1705.5|1706|1705|1707|1705.5|1705.5|1705|1259
1634132190000|2021-10-13 13:36:30|1706.5|1705.5|1709|1707.5|1709.5|1707.5|1706.5|1705.5|881
1634132200000|2021-10-13 13:36:40|1708.5|1707|1708|1707|1708.5|1707|1708|1707|378
1634132210000|2021-10-13 13:36:50|1707.5|1706.5|1706.5|1705|1707.5|1706.5|1706|1705|864
1634132220000|2021-10-13 13:37:00||1705.5||1705.5||1705.5||1705.5|0
1634132230000|2021-10-13 13:37:10|1706|1705|1705.5|1704.5|1706.5|1705.5|1705.5|1704.5|2673
1634132250000|2021-10-13 13:37:30|1705|1704|1705|1703.5|1705|1704|1705|1703.5|8598
1634132260000|2021-10-13 13:37:40|1705.5|1704|1706|1704.5|1706|1705|1705|1704|1004
1634132270000|2021-10-13 13:37:50|1705.5|1705|1706.5|1705.5|1706.5|1706|1705.5|1705|801
1634132280000|2021-10-13 13:38:00||1704.5||1704.5||1704.5||1704.5|275
1634132300000|2021-10-13 13:38:20|||||||||5
1634132310000|2021-10-13 13:38:30|1706||1705.5||1706||1705.5||154
1634132320000|2021-10-13 13:38:40|1705|1704|1705.5|1704.5|1705.5|1704.5|1704.5|1704|1054
1634132330000|2021-10-13 13:38:50|1705|1704|1704.5|1703.5|1705|1704|1704.5|1703.5|309
1634132340000|2021-10-13 13:39:00|1705|1704|1705|1704|1705|1704|1704.5|1704|1629
1634132350000|2021-10-13 13:39:10|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|771
1634132360000|2021-10-13 13:39:20||1705||1704.5||1705||1704.5|554
1634132380000|2021-10-13 13:39:40|||||||||373
1634132390000|2021-10-13 13:39:50|||||||||255
1634132400000|2021-10-13 13:40:00|||||||||3
1634132410000|2021-10-13 13:40:10|1706|1705|1705|1703|1706.5|1706|1705|1703|2627
1634132420000|2021-10-13 13:40:20|1705.5|1703.5|1706|1705|1706.5|1705.5|1705.5|1703.5|531
1634132460000|2021-10-13 13:41:00||1705.5||1705||1705.5||1705|489
1634132500000|2021-10-13 13:41:40|||||||||596
1634132510000|2021-10-13 13:41:50|1705.5|1705.5|1705|1704|1705.5|1705.5|1704.5|1704|495
1634132520000|2021-10-13 13:42:00|1705.5|1704.5|1706.5|1705.5|1706.5|1706|1705.5|1704.5|472
1634132530000|2021-10-13 13:42:10|1706|1705|1706|1704.5|1706|1705|1706|1704.5|372
1634132540000|2021-10-13 13:42:20||1704||1704||1704||1704|250
1634132570000|2021-10-13 13:42:50|1705.5|1704.5|1706|1704.5|1706|1704.5|1705|1704.5|1907
1634132580000|2021-10-13 13:43:00|1706.5|1705|1707.5|1706.5|1707.5|1706.5|1706.5|1705|692
1634132590000|2021-10-13 13:43:10|1707|1706|1706.5|1705.5|1707.5|1706|1706.5|1705.5|777
1634132610000|2021-10-13 13:43:30|||||||||379
1634132630000|2021-10-13 13:43:50|1707|1706|1707|1706.5|1707|1706.5|1707|1705.5|412
1634132640000|2021-10-13 13:44:00|1706.5|1706|1706.5|1705.5|1706.5|1706|1706.5|1705.5|646
1634132650000|2021-10-13 13:44:10||1706||1706||1706||1706|240
1634132670000|2021-10-13 13:44:30|1707||1707||1707||1706.5||252
1634132680000|2021-10-13 13:44:40|1707.5|1706.5|1707|1706.5|1707.5|1707|1707|1706|337
1634132700000|2021-10-13 13:45:00|1707.5|1707|1708.5|1707.5|1708.5|1707.5|1707.5|1707|1140
1634132710000|2021-10-13 13:45:10|1709|1708|1709.5|1708.5|1709.5|1708.5|1709|1708|101
1634132730000|2021-10-13 13:45:30|1710|1709|1709|1708|1710|1709|1708.5|1707|2522
1634132740000|2021-10-13 13:45:40|1709.5||1709.5||1709.5||1709.5||0
1634132760000|2021-10-13 13:46:00|1709|1707.5|1708.5|1708|1709|1708|1708.5|1707.5|1959
1634132770000|2021-10-13 13:46:10||1707.5||1707.5||1707.5||1707.5|285
1634132810000|2021-10-13 13:46:50|1709|1708|1708.5|1708|1709|1708.5|1708.5|1708|1003
1634132820000|2021-10-13 13:47:00|1709|1708.5|1709.5|1708.5|1709.5|1708.5|1709|1708.5|1047
1634132830000|2021-10-13 13:47:10||1709||1709||1709||1709|981
1634132840000|2021-10-13 13:47:20|1710|1709.5|1712|1711|1712|1711|1709.5|1709|2417
1634132850000|2021-10-13 13:47:30|1711.5|1710.5|1711|1710|1712|1711|1711|1710|1353
1634132860000|2021-10-13 13:47:40|||||||||10
1634132870000|2021-10-13 13:47:50|1710.5|1709.5|1710.5|1709.5|1711|1710|1710.5|1709|6251
1634132880000|2021-10-13 13:48:00|1710|1709|1710|1709|1710|1709|1710|1709|685
1634132900000|2021-10-13 13:48:20|1709.5|1708.5|1709.5|1708.5|1709.5|1709|1709|1708.5|891
1634132910000|2021-10-13 13:48:30|1710|1709|1710|1709|1710|1709|1709.5|1709|926
1634132930000|2021-10-13 13:48:50|1709.5||1710||1710||1709.5||60
1634132940000|2021-10-13 13:49:00|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|538
1634132950000|2021-10-13 13:49:10|1709|1708|1708.5|1707|1709|1708|1708.5|1707|896
1634132980000|2021-10-13 13:49:40|1708||1708||1708||1708||0
1634133010000|2021-10-13 13:50:10|1707.5|1706.5|1706.5|1705.5|1707.5|1706.5|1706.5|1705.5|1454
1634133020000|2021-10-13 13:50:20|1707|1706|1707|1706|1707|1706|1707|1706|154
1634133030000|2021-10-13 13:50:30|1707.5|1706.5|1708.5|1707|1708.5|1708|1707.5|1706.5|1702
1634133060000|2021-10-13 13:51:00|1708|1707.5|1708|1707|1708|1708|1708|1707|666
1634133070000|2021-10-13 13:51:10||1706.5||1707||1707||1706.5|0
1634133080000|2021-10-13 13:51:20|1708.5||1708.5||1708.5||1708.5||109
1634133090000|2021-10-13 13:51:30|1708|1707.5|1709.5|1708.5|1709.5|1708.5|1708|1707.5|2046
1634133100000|2021-10-13 13:51:40|1709|1709|1709|1707.5|1709|1709|1708.5|1707|998
1634133110000|2021-10-13 13:51:50||1708||1708.5||1708.5||1708|0
1634133120000|2021-10-13 13:52:00|1708.5|1708|1707.5|1706|1708.5|1708|1707.5|1706|425
1634133150000|2021-10-13 13:52:30|||||||||350
1634133180000|2021-10-13 13:53:00|1708|1706.5|1709.5|1708.5|1709.5|1708.5|1708|1706.5|1276
1634133190000|2021-10-13 13:53:10|1709|1708|1709|1708|1709.5|1708|1708.5|1708|1139
1634133200000|2021-10-13 13:53:20|||||||||116
1634133210000|2021-10-13 13:53:30|1709.5|1708.5|1709|1708.5|1709.5|1708.5|1709|1708|607
1634133220000|2021-10-13 13:53:40|1709.5||1709.5||1709.5||1709.5||126
1634133230000|2021-10-13 13:53:50|1709|1708|1708|1707|1709|1708|1708|1707|912
1634133240000|2021-10-13 13:54:00|1708.5|1707.5|1709|1708|1709.5|1708|1708.5|1707.5|417
1634133260000|2021-10-13 13:54:20|||||||||138
1634133280000|2021-10-13 13:54:40|1709.5|1708.5|1709|1708.5|1709.5|1708.5|1709|1708.5|217
1634133290000|2021-10-13 13:54:50|1709.5||1709.5||1709.5||1709.5||83
1634133300000|2021-10-13 13:55:00|||||||||63
1634133310000|2021-10-13 13:55:10|1710|1709|1710.5|1709.5|1711.5|1710|1710|1708.5|5044
1634133320000|2021-10-13 13:55:20|1710|1709|1710|1709|1710|1709|1710|1709|526
1634133350000|2021-10-13 13:55:50|1709.5||1710||1710||1709.5||704
1634133380000|2021-10-13 13:56:20|1709.5|1708|1709|1708.5|1709.5|1709|1708.5|1708|1903
1634133390000|2021-10-13 13:56:30|1708.5|1708|1708.5|1708|1709|1708|1708.5|1708|656
1634133400000|2021-10-13 13:56:40|1709||1708.5||1709||1708.5||156
1634133430000|2021-10-13 13:57:10|1709|1708.5|1709|1708|1709|1708.5|1708.5|1708|392
1634133450000|2021-10-13 13:57:30|||||||||217
1634133470000|2021-10-13 13:57:50|1709.5|1708.5|1709.5|1708.5|1709.5|1709|1709|1708.5|1412
1634133490000|2021-10-13 13:58:10|||||||||117
1634133520000|2021-10-13 13:58:40|1710|1709|1710|1709|1710|1709|1710|1708.5|4323
1634133530000|2021-10-13 13:58:50|1710.5|1709.5|1711|1710|1711|1710|1710.5|1709.5|658
1634133540000|2021-10-13 13:59:00|||||||||250
1634133560000|2021-10-13 13:59:20|1711.5|1710.5|1711.5|1711|1711.5|1711|1711.5|1710.5|514
1634133570000|2021-10-13 13:59:30|||||||||54
1634133580000|2021-10-13 13:59:40|1711|1710.5|1711|1710.5|1711.5|1710.5|1710.5|1709.5|2094
1634133620000|2021-10-13 14:00:20|1710.5|1710|1711.5|1710|1711.5|1710.5|1710.5|1710|1480
1634133630000|2021-10-13 14:00:30||1710.5||1710.5||1710.5||1710.5|0
1634133660000|2021-10-13 14:01:00|1711||1711.5||1711.5||1711||1016
1634133670000|2021-10-13 14:01:10|||||||||301
1634133720000|2021-10-13 14:02:00|||||||||387
1634133730000|2021-10-13 14:02:10|1711|1710|1710.5|1709.5|1711|1710|1709.5|1708.5|5822
1634133740000|2021-10-13 14:02:20|1711|1710|1711|1710|1711|1710|1711|1710|740
1634133760000|2021-10-13 14:02:40|||||||||125
1634133770000|2021-10-13 14:02:50|1710.5|1709.5|1710.5|1708.5|1710.5|1709.5|1710.5|1708.5|1724
1634133780000|2021-10-13 14:03:00|1710|1709|1710|1709|1710|1709|1710|1709|0
1634133790000|2021-10-13 14:03:10||1709.5||1709.5||1709.5||1709.5|522
1634133800000|2021-10-13 14:03:20|1709.5|1709|1709.5|1708.5|1709.5|1709|1709.5|1708.5|5015
1634133820000|2021-10-13 14:03:40|1710|1709|1710|1709|1710|1709|1710|1709|192
1634133830000|2021-10-13 14:03:50|1710.5|1709.5|1711|1710|1711|1710|1710.5|1709.5|1002
1634133840000|2021-10-13 14:04:00|1711.5|1710.5|1711.5|1710.5|1712|1711|1711.5|1710|1659
1634133850000|2021-10-13 14:04:10|1712||1712||1712||1712||0
1634133860000|2021-10-13 14:04:20||1711||1711||1711||1711|0
1634133870000|2021-10-13 14:04:30|||||||||75
1634133880000|2021-10-13 14:04:40||1711.5||1711.5||1711.5||1711.5|0
1634133890000|2021-10-13 14:04:50|1712.5|1712|1714|1712.5|1714|1712.5|1712.5|1712|98
1634133900000|2021-10-13 14:05:00|1713.5||1713.5||1713.5||1713.5||0
1634133920000|2021-10-13 14:05:20|||||||||126
1634133930000|2021-10-13 14:05:30|||||||||136
1634133960000|2021-10-13 14:06:00|1713|1712|1713|1712.5|1713.5|1712.5|1713|1712|1099
1634133980000|2021-10-13 14:06:20|1713.5|1713|1713.5|1713|1713.5|1713|1713|1712.5|456
1634133990000|2021-10-13 14:06:30|||||||||31
1634134010000|2021-10-13 14:06:50|||||||||126
1634134020000|2021-10-13 14:07:00|1714|1713.5|1716|1715|1716.5|1715|1714|1713|1741
1634134030000|2021-10-13 14:07:10|1715.5|1714|1715|1713.5|1715.5|1715|1715|1713.5|631
1634134050000|2021-10-13 14:07:30||1714||1714||1714.5||1714|267
1634134060000|2021-10-13 14:07:40|1714.5|1713.5|1714|1713|1714.5|1713.5|1714|1713|872
1634134070000|2021-10-13 14:07:50|1714.5|1713.5|1715|1713.5|1715|1713.5|1714.5|1713.5|47
1634134090000|2021-10-13 14:08:10|1714.5||1714.5||1714.5||1714.5||227
1634134100000|2021-10-13 14:08:20|1715|1714|1715|1714|1715|1714|1715|1714|877
1634134110000|2021-10-13 14:08:30|1714.5|1714.5|1714.5|1713.5|1715|1714.5|1714.5|1713.5|6879
1634134130000|2021-10-13 14:08:50|1714|1713|1713.5|1712.5|1714|1713|1713.5|1712.5|2055
1634134140000|2021-10-13 14:09:00|1714|1713|1714|1713|1714|1713|1713.5|1712.5|482
1634134170000|2021-10-13 14:09:30|||||||||2141
1634134180000|2021-10-13 14:09:40|||||||||116
1634134190000|2021-10-13 14:09:50|1714.5|1713.5|1714.5|1713.5|1714.5|1713.5|1714|1713.5|1860
1634134200000|2021-10-13 14:10:00|1715|1714|1714.5|1714|1715|1714|1714.5|1714|0
1634134210000|2021-10-13 14:10:10|1715||1715||1715||1715||734
1634134220000|2021-10-13 14:10:20||1714.5||1714.5||1714.5||1714.5|971
1634134230000|2021-10-13 14:10:30|1714.5|1714|1714|1713.5|1714.5|1714|1714|1713.5|2560
1634134240000|2021-10-13 14:10:40|1713.5|1713|1714|1713|1714|1713|1713.5|1713|1090
1634134260000|2021-10-13 14:11:00|1713.5|1713.5|1713.5|1713|1714|1713.5|1713.5|1713|521
1634134290000|2021-10-13 14:11:30|||||||||90
1634134300000|2021-10-13 14:11:40|||||||||154
1634134310000|2021-10-13 14:11:50|1714|1713.5|1714|1713.5|1714|1713.5|1714|1713.5|450
1634134320000|2021-10-13 14:12:00|||||||||1
1634134330000|2021-10-13 14:12:10|1714.5||1714.5||1714.5||1714.5||491
1634134350000|2021-10-13 14:12:30|||||||||258
1634134370000|2021-10-13 14:12:50|1714|1713|1713.5|1712.5|1714|1713|1713|1712.5|1728
1634134380000|2021-10-13 14:13:00||1713||1713||1713||1713|146
1634134390000|2021-10-13 14:13:10||1712.5||1712.5||1712.5||1712.5|570
1634134410000|2021-10-13 14:13:30|||||||||312
1634134420000|2021-10-13 14:13:40|||||||||154
1634134430000|2021-10-13 14:13:50|1713|1712|1713|1712|1713|1712|1713|1712|1489
1634134450000|2021-10-13 14:14:10|||||||||154
1634134460000|2021-10-13 14:14:20|1712.5|1711.5|1711|1710.5|1712.5|1712|1711|1710|1791
1634134470000|2021-10-13 14:14:30|1711.5|1711|1711.5|1710.5|1711.5|1711|1711.5|1710.5|671
1634134480000|2021-10-13 14:14:40|1711|1710|1710|1709|1711|1710|1709|1708.5|5010
1634134490000|2021-10-13 14:14:50|1710.5|1709.5|1710|1709.5|1710.5|1709.5|1710|1709|203
1634134500000|2021-10-13 14:15:00|1710.5|1710|1710.5|1710|1710.5|1710|1710|1709.5|761
1634134510000|2021-10-13 14:15:10|1710|1709.5|1710|1709|1710.5|1709.5|1709.5|1708.5|1116
1634134530000|2021-10-13 14:15:30||1709.5||1709.5||1709.5||1709|73
1634134540000|2021-10-13 14:15:40|1710.5|1709|1709.5|1708.5|1710.5|1709|1709|1708.5|408
1634134560000|2021-10-13 14:16:00|1710|1709|1710.5|1709|1710.5|1710|1710|1709|2767
1634134570000|2021-10-13 14:16:10|1710||1710||1710||1710||820
1634134580000|2021-10-13 14:16:20|1709.5|1708.5|1709.5|1708.5|1710|1708.5|1709|1708|1902
1634134590000|2021-10-13 14:16:30|1709|1709|1709.5|1708.5|1709.5|1709|1709|1708.5|387
1634134640000|2021-10-13 14:17:20|1709|1708|1709|1708.5|1709|1708.5|1709|1708|1058
1634134650000|2021-10-13 14:17:30|||||||||61
1634134660000|2021-10-13 14:17:40|1708.5|1708|1709|1708|1709|1708.5|1708.5|1708|1570
1634134690000|2021-10-13 14:18:10|1709.5|1708.5|1710.5|1709.5|1710.5|1709.5|1709.5|1708|2365
1634134700000|2021-10-13 14:18:20|1711||1710.5||1711||1710.5||0
1634134740000|2021-10-13 14:19:00|||||||||339
1634134750000|2021-10-13 14:19:10|1710|1710|1710.5|1709.5|1710.5|1710|1710|1709.5|878
1634134770000|2021-10-13 14:19:30|1710|1709|1710|1708.5|1710|1709|1710|1708.5|1479
1634134780000|2021-10-13 14:19:40|1709.5|1708|1709|1708|1709.5|1708|1709|1708|1681
1634134790000|2021-10-13 14:19:50|1708.5|1707.5|1709|1707.5|1709|1707.5|1708.5|1707|0
1634134830000|2021-10-13 14:20:30|||||||||154
1634134850000|2021-10-13 14:20:50|1708.5|1707|1708|1707|1708.5|1707.5|1707.5|1707|1871
1634134860000|2021-10-13 14:21:00|1707.5|1706.5|1707|1706.5|1707.5|1707|1707|1706|1419
1634134870000|2021-10-13 14:21:10|1707.5|1707|1707.5|1706.5|1707.5|1707|1707.5|1706.5|3242
1634134890000|2021-10-13 14:21:30|1707||1707.5||1707.5||1707||114
1634134900000|2021-10-13 14:21:40|1707||1707||1707||1707||0
1634134910000|2021-10-13 14:21:50|1706.5|1706|1707|1706|1707|1706|1706.5|1706|1238
1634134920000|2021-10-13 14:22:00|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|1707|1706.5|1867
1634134930000|2021-10-13 14:22:10|1707|1706|1707|1706.5|1707|1706.5|1706.5|1705.5|1698
1634134940000|2021-10-13 14:22:20||1706||1706||1706||1706|246
1634134960000|2021-10-13 14:22:40|1706.5|1705.5|1706.5|1705.5|1706.5|1705.5|1706|1705.5|999
1634134980000|2021-10-13 14:23:00|1707|1706|1707.5|1707|1708|1707.5|1707|1705.5|2851
1634135000000|2021-10-13 14:23:20|||||||||379
1634135010000|2021-10-13 14:23:30|||||||||498
1634135020000|2021-10-13 14:23:40|1708|1707.5|1709|1708.5|1709.5|1708.5|1708|1707.5|1646
1634135040000|2021-10-13 14:24:00|1709.5|1709|1709.5|1709|1709.5|1709|1709.5|1708.5|334
1634135070000|2021-10-13 14:24:30|||||||||174
1634135080000|2021-10-13 14:24:40|1709|1708.5|1709|1708.5|1709.5|1708.5|1709|1708.5|1628
1634135100000|2021-10-13 14:25:00|1708.5|1708|1708.5|1707.5|1708.5|1708|1708.5|1707.5|2250
1634135120000|2021-10-13 14:25:20|1709|1708|1710|1709|1710|1709|1709|1708|3271
1634135130000|2021-10-13 14:25:30|1709.5|1709.5|1709.5|1709|1709.5|1709.5|1709.5|1709|263
1634135140000|2021-10-13 14:25:40|1709|1708.5|1709.5|1708.5|1709.5|1709|1709|1708.5|664
1634135160000|2021-10-13 14:26:00||1709||1709||1709||1709|530
1634135170000|2021-10-13 14:26:10|1710|1709.5|1710.5|1709.5|1710.5|1709.5|1709.5|1709|3835
1634135190000|2021-10-13 14:26:30|||||||||4
1634135220000|2021-10-13 14:27:00|||||||||161
1634135240000|2021-10-13 14:27:20|1710|1710|1711|1709.5|1711|1710|1710|1709.5|4335
1634135250000|2021-10-13 14:27:30||1710||1710||1710||1710|2920
1634135300000|2021-10-13 14:28:20|||||||||1072
1634135310000|2021-10-13 14:28:30|||||||||154
1634135330000|2021-10-13 14:28:50|1710.5|1710.5|1711|1710.5|1711|1710.5|1710.5|1710|760
1634135350000|2021-10-13 14:29:10|1711.5|1711|1711.5|1710.5|1711.5|1711|1711|1710.5|2496
1634135360000|2021-10-13 14:29:20|||||||||1204
1634135380000|2021-10-13 14:29:40|1711|1710|1711|1710|1711.5|1710.5|1710.5|1710|1840
1634135390000|2021-10-13 14:29:50|||||||||154
1634135400000|2021-10-13 14:30:00|1710.5|1709.5|1711|1710|1711|1710|1710.5|1709.5|2146
1634135470000|2021-10-13 14:31:10|1710.5|1709.5|1711|1709.5|1711|1709.5|1710|1709.5|2897
1634135480000|2021-10-13 14:31:20|1710.5|1710|1711|1709.5|1711|1710|1710.5|1709.5|2333
1634135490000|2021-10-13 14:31:30||1710||1710||1710||1710|141
1634135510000|2021-10-13 14:31:50|1710.5|1709.5|1711|1710|1711|1710|1710.5|1709.5|798
1634135520000|2021-10-13 14:32:00|1711.5|1710.5|1711.5|1711|1712|1711|1711|1710|4517
1634135530000|2021-10-13 14:32:10|1712||1712||1712||1712||132
1634135550000|2021-10-13 14:32:30|1712.5|1711.5|1713|1712|1713|1712.5|1712.5|1711.5|1810
1634135560000|2021-10-13 14:32:40|1712.5|1712.5|1713|1712|1713|1712.5|1712.5|1712|813
1634135570000|2021-10-13 14:32:50|||||||||212
1634135580000|2021-10-13 14:33:00|||||||||707
1634135590000|2021-10-13 14:33:10|||||||||30
1634135600000|2021-10-13 14:33:20|1712.5||1713||1713||1712.5||227
1634135610000|2021-10-13 14:33:30|||||||||143
1634135620000|2021-10-13 14:33:40|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|840
1634135630000|2021-10-13 14:33:50|1713|1713|1713.5|1712.5|1713.5|1713|1713|1712.5|663
1634135640000|2021-10-13 14:34:00|1714|1713|1714|1713.5|1714.5|1713.5|1713.5|1713|2698
1634135650000|2021-10-13 14:34:10|1713.5|1713|1714|1713|1714|1713|1713.5|1713|1789
1634135660000|2021-10-13 14:34:20|1713.5||1714||1714||1713.5||3172
1634135670000|2021-10-13 14:34:30|||||||||10
1634135680000|2021-10-13 14:34:40|||||||||514
1634135690000|2021-10-13 14:34:50|||||||||96
1634135700000|2021-10-13 14:35:00|1713.5|1712.5|1714.5|1713.5|1714.5|1713.5|1712.5|1712|9110
1634135720000|2021-10-13 14:35:20|1715|1714|1715.5|1714.5|1715.5|1714.5|1714.5|1713.5|12764
1634135730000|2021-10-13 14:35:30|||||||||159
1634135740000|2021-10-13 14:35:40|||||||||182
1634135750000|2021-10-13 14:35:50||1715||1715||1715||1715|395
1634135760000|2021-10-13 14:36:00|1715|1714.5|1715|1714.5|1715.5|1714.5|1715|1714.5|1713
1634135770000|2021-10-13 14:36:10|1715.5||1715.5||1715.5||1715.5||164
1634135790000|2021-10-13 14:36:30|1716|1715|1717.5|1716.5|1717.5|1716.5|1716|1715|2794
1634135810000|2021-10-13 14:36:50|1717|1715.5|1717|1716|1717|1716|1716.5|1715.5|2798
1634135820000|2021-10-13 14:37:00||1715.5||1715.5||1715.5||1715.5|0
1634135830000|2021-10-13 14:37:10|1716.5|1715|1716|1715|1716.5|1715|1716|1715|892
1634135840000|2021-10-13 14:37:20|1715.5||1715.5||1715.5||1715.5||427
1634135850000|2021-10-13 14:37:30|||||||||268
1634135860000|2021-10-13 14:37:40|||||||||93
1634135870000|2021-10-13 14:37:50|1716|1714.5|1715.5|1715|1716|1715|1715.5|1714.5|2050
1634135880000|2021-10-13 14:38:00||1714.5||1714.5||1714.5||1714.5|153
1634135890000|2021-10-13 14:38:10|||||||||289
1634135900000|2021-10-13 14:38:20|||||||||40
1634135910000|2021-10-13 14:38:30|1715|1714|1715|1714|1715.5|1714.5|1714.5|1714|1390
1634135920000|2021-10-13 14:38:40||1714.5||1714.5||1714.5||1714.5|0
1634135940000|2021-10-13 14:39:00|1714.5|1714|1714|1713|1715|1714|1714|1713|1605
1634135970000|2021-10-13 14:39:30||1713.5||1713.5||1713.5||1713.5|80
1634135980000|2021-10-13 14:39:40||1713||1713||1713||1713|2414
1634135990000|2021-10-13 14:39:50|||||||||134
1634136000000|2021-10-13 14:40:00|||||||||42
1634136010000|2021-10-13 14:40:10|||||||||78
1634136020000|2021-10-13 14:40:20|1714.5|1713.5|1714.5|1713.5|1714.5|1713.5|1714|1713.5|864
1634136030000|2021-10-13 14:40:30|||||||||73
1634136040000|2021-10-13 14:40:40|||||||||575
1634136050000|2021-10-13 14:40:50|||||||||38
1634136060000|2021-10-13 14:41:00|1714|1713|1712|1710|1714|1713|1712|1710|3535
1634136070000|2021-10-13 14:41:10||1710.5||1710.5||1710.5||1710.5|0
1634136080000|2021-10-13 14:41:20|1712.5|1711|1712.5|1711|1712.5|1712|1712|1711|3488
1634136090000|2021-10-13 14:41:30|1712|1711.5|1712.5|1711.5|1712.5|1711.5|1712|1711.5|265
1634136110000|2021-10-13 14:41:50|1713|1712|1713.5|1712.5|1713.5|1713|1713|1711.5|4154
1634136120000|2021-10-13 14:42:00|||||||||521
1634136150000|2021-10-13 14:42:30|1713|1711.5|1713|1711.5|1713|1712|1713|1711.5|2869
1634136170000|2021-10-13 14:42:50|||||||||697
1634136180000|2021-10-13 14:43:00|||||||||104
1634136200000|2021-10-13 14:43:20||1712||1712||1712.5||1712|476
1634136220000|2021-10-13 14:43:40|||||||||2
1634136230000|2021-10-13 14:43:50||1712.5||1712.5||1712.5||1712.5|522
1634136240000|2021-10-13 14:44:00|1712.5|1712|1712.5|1711.5|1712.5|1712|1712|1711.5|2003
1634136250000|2021-10-13 14:44:10|||||||||126
1634136260000|2021-10-13 14:44:20|||||||||46
1634136270000|2021-10-13 14:44:30|||||||||222
1634136280000|2021-10-13 14:44:40|||||||||125
1634136300000|2021-10-13 14:45:00|||||||||369
1634136310000|2021-10-13 14:45:10|||||||||111
1634136320000|2021-10-13 14:45:20|||||||||224
1634136330000|2021-10-13 14:45:30|1713|1712|1715|1714|1715|1714.5|1713|1711.5|5731
1634136340000|2021-10-13 14:45:40|||||||||205
1634136350000|2021-10-13 14:45:50|1715.5|1714.5|1716|1715|1716|1715|1715.5|1714.5|1041
1634136410000|2021-10-13 14:46:50|1715.5|1715.5|1716|1715|1716|1715.5|1715.5|1714.5|3942
1634136430000|2021-10-13 14:47:10||1715.5||1715||1715.5||1715|126
1634136460000|2021-10-13 14:47:40|||||||||35
1634136470000|2021-10-13 14:47:50|||||||||289
1634136490000|2021-10-13 14:48:10|||||||||846
1634136500000|2021-10-13 14:48:20|1715.5|1714.5|1715|1714|1716|1714.5|1715|1714|4577
1634136510000|2021-10-13 14:48:30|||||||||1146
1634136520000|2021-10-13 14:48:40|||||||||30
1634136560000|2021-10-13 14:49:20|1714.5|1713.5|1714|1713|1714.5|1713.5|1713.5|1712|2146
1634136570000|2021-10-13 14:49:30|1714.5|1713.5|1715|1714|1715|1714|1714.5|1713.5|2796
1634136590000|2021-10-13 14:49:50|1714.5|1713|1714.5|1713|1714.5|1713.5|1714|1713|1473
1634136600000|2021-10-13 14:50:00||1713.5||1713.5||1713.5||1713.5|146
1634136610000|2021-10-13 14:50:10|||||||||184
1634136630000|2021-10-13 14:50:30|||||||||35
1634136650000|2021-10-13 14:50:50|1715|1714|1715|1714|1715|1714|1715|1714|673
1634136660000|2021-10-13 14:51:00|||||||||515
1634136670000|2021-10-13 14:51:10|1715.5|1714.5|1717|1716|1717|1716|1715|1714|3059
1634136680000|2021-10-13 14:51:20|1717.5|1716.5|1717.5|1716.5|1717.5|1716.5|1717|1716|410
1634136690000|2021-10-13 14:51:30|1718|1717|1718|1717|1718|1717.5|1718|1717|1966
1634136710000|2021-10-13 14:51:50|1717.5|1716.5|1717.5|1716.5|1717.5|1717|1717.5|1716.5|1019
1634136720000|2021-10-13 14:52:00|1717|1716|1717|1716|1717|1716.5|1717|1716|939
1634136730000|2021-10-13 14:52:10|||||||||107
1634136740000|2021-10-13 14:52:20||1716.5||1716.5||1716.5||1716.5|51
1634136750000|2021-10-13 14:52:30|1717.5||1717.5||1717.5||1717.5||266
1634136790000|2021-10-13 14:53:10|||||||||248
1634136820000|2021-10-13 14:53:40||1717||1716.5||1717||1716.5|1433
1634136850000|2021-10-13 14:54:10|1717||1717.5||1717.5||1717||4
1634136890000|2021-10-13 14:54:50|||||||||139
1634136900000|2021-10-13 14:55:00|1717|1716|1717|1716|1717|1716|1716.5|1716|1614
1634136920000|2021-10-13 14:55:20|||||||||117
1634136930000|2021-10-13 14:55:30|1717|1715.5|1717|1715.5|1717|1715.5|1717|1715.5|0
1634136940000|2021-10-13 14:55:40|1717.5|1716|1717.5|1716|1717.5|1716|1717.5|1716|0
1634136960000|2021-10-13 14:56:00|1717|1715.5|1718|1716.5|1718|1716.5|1717|1715.5|6
1634136970000|2021-10-13 14:56:10|1717.5|1716|1718|1716.5|1718|1716.5|1717.5|1716|0
1634136990000|2021-10-13 14:56:30|1717.5|1716|1717.5|1716|1717.5|1716|1717.5|1716|0
1634137010000|2021-10-13 14:56:50|1718|1716.5|1718|1716.5|1718|1716.5|1718|1716.5|0
1634137020000|2021-10-13 14:57:00|1717.5|1716|1717.5|1716|1718|1716.5|1717.5|1716|0
1634137040000|2021-10-13 14:57:20|1718|1716.5|1717|1715.5|1718|1716.5|1717|1715.5|30
1634137050000|2021-10-13 14:57:30|1717.5|1716|1717|1715.5|1717.5|1716|1717|1715.5|0
1634137080000|2021-10-13 14:58:00|1717.5|1716|1717|1715.5|1717.5|1716|1717|1715.5|0
1634137100000|2021-10-13 14:58:20|1717.5|1716|1717.5|1716|1717.5|1716|1717.5|1716|0
1634137110000|2021-10-13 14:58:30|1717|1715.5|1717|1715.5|1717|1715.5|1717|1715.5|0
1634137120000|2021-10-13 14:58:40|1717.5|1716|1717|1715.5|1717.5|1716|1717|1715.5|0
1634137140000|2021-10-13 14:59:00|1717.5|1716|1717|1715.5|1717.5|1716|1717|1715.5|0
1634137150000|2021-10-13 14:59:10|1717.5|1716|1717|1715.5|1717.5|1716|1717|1715.5|0
1634137160000|2021-10-13 14:59:20|1717.5|1716|1717.5|1716|1717.5|1716|1717.5|1716|0
1634137180000|2021-10-13 14:59:40|1717|1715.5|1717|1715.5|1717.5|1716|1717|1715.5|0
1634137190000|2021-10-13 14:59:50|1717.5|1716|1717|1715.5|1717.5|1716|1717|1715.5|0
1634137200000|2021-10-13 15:00:00|1717.5|1716|1719|1717|1719|1717|1717.5|1716|170
1634137210000|2021-10-13 15:00:10|1718.5|1716.5|1719|1717|1719|1717|1718.5|1716.5|0
1634137220000|2021-10-13 15:00:20|1718.5|1716.5|1718.5|1716.5|1718.5|1716.5|1718.5|1716.5|0
1634137230000|2021-10-13 15:00:30|1719.5|1718|1720.5|1719|1721|1719.5|1719.5|1718|577
1634137240000|2021-10-13 15:00:40|1721.5|1720.5|1722.5|1721|1722.5|1721|1721|1720|606
1634137250000|2021-10-13 15:00:50|1722|1720.5|1721.5|1720|1722.5|1721|1721.5|1720|419
1634137260000|2021-10-13 15:01:00|1722|1720.5|1722.5|1721|1722.5|1721|1721.5|1720|145
1634137270000|2021-10-13 15:01:10|1722|1720.5|1722.5|1721|1722.5|1721|1722|1720.5|0
1634137280000|2021-10-13 15:01:20|1722|1720.5|1722.5|1721|1722.5|1721|1722|1720.5|0
1634137300000|2021-10-13 15:01:40|1722|1720.5|1723|1721.5|1723|1722|1722|1720.5|166
1634137310000|2021-10-13 15:01:50|1723.5|1722|1723.5|1722|1723.5|1722|1723|1721.5|0
1634137320000|2021-10-13 15:02:00|1723|1721.5|1723|1721.5|1723|1721.5|1723|1721.5|56
1634137330000|2021-10-13 15:02:10|1723.5|1722|1722.5|1720.5|1723.5|1722|1722.5|1720.5|49
1634137350000|2021-10-13 15:02:30|1723|1721|1722.5|1720.5|1723|1721|1722.5|1720.5|0
1634137360000|2021-10-13 15:02:40|1723|1721|1723|1721.5|1723|1721.5|1723|1721|0
1634137380000|2021-10-13 15:03:00|1722.5|1721|1722.5|1721|1723|1721.5|1722.5|1721|433
1634137390000|2021-10-13 15:03:10|1723|1721.5|1722.5|1721|1723|1721.5|1722.5|1721|0
1634137410000|2021-10-13 15:03:30|1723|1721.5|1723.5|1722|1723.5|1722|1722.5|1721|28
1634137420000|2021-10-13 15:03:40|1723|1721.5|1723|1722|1723.5|1722|1722.5|1721.5|237
1634137430000|2021-10-13 15:03:50|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|0
1634137440000|2021-10-13 15:04:00|1723|1722|1722.5|1721|1723|1722|1722.5|1721|0
1634137460000|2021-10-13 15:04:20|1723|1721.5|1723|1721.5|1723|1721.5|1723|1721.5|0
1634137470000|2021-10-13 15:04:30|1722.5|1721|1722.5|1721|1722.5|1721|1722.5|1721|0
1634137490000|2021-10-13 15:04:50|1723|1721.5|1723|1721.5|1723|1721.5|1723|1721.5|0
1634137500000|2021-10-13 15:05:00|1722.5|1721|1723|1721.5|1723|1721.5|1722.5|1721|0
1634137510000|2021-10-13 15:05:10|1722.5|1721|1723|1721.5|1723.5|1722|1722.5|1721|6
1634137550000|2021-10-13 15:05:50|1723.5|1722|1723.5|1722|1723.5|1722|1723|1721.5|0
1634137560000|2021-10-13 15:06:00|1723|1721.5|1725.5|1724|1725.5|1724|1723|1721.5|318
1634137570000|2021-10-13 15:06:10|1725|1723.5|1725.5|1724|1726|1724.5|1725|1723.5|230
1634137580000|2021-10-13 15:06:20|1726|1724.5|1725.5|1724|1726|1724.5|1725.5|1724|0
1634137590000|2021-10-13 15:06:30|1726|1724.5|1726|1724.5|1726|1724.5|1726|1724.5|0
1634137600000|2021-10-13 15:06:40|1725.5|1724|1726|1725|1727|1726|1725.5|1724|262
1634137610000|2021-10-13 15:06:50|1726.5|1725.5|1726|1724.5|1726.5|1725.5|1726|1724.5|66
1634137620000|2021-10-13 15:07:00|1726.5|1725|1726|1724.5|1726.5|1725|1726|1724.5|0
1634137630000|2021-10-13 15:07:10|1726.5|1725|1726|1724.5|1726.5|1725|1726|1724.5|0
1634137640000|2021-10-13 15:07:20|1726.5|1725|1727|1725.5|1727|1725.5|1726|1724.5|18
1634137650000|2021-10-13 15:07:30|1726.5|1725|1726.5|1725|1726.5|1725|1726.5|1725|0
1634137660000|2021-10-13 15:07:40|1727|1726|1727|1726|1727|1726|1727|1726|0
1634137670000|2021-10-13 15:07:50|1726.5|1725.5|1728.5|1727.5|1729|1727.5|1726.5|1725.5|404
1634137680000|2021-10-13 15:08:00|1728|1727|1728.5|1727.5|1728.5|1727.5|1728|1727|0
1634137700000|2021-10-13 15:08:20|1729|1727|1729|1727.5|1729.5|1728|1728.5|1727|318
1634137710000|2021-10-13 15:08:30|1729.5|1728|1728|1726.5|1729.5|1728|1727.5|1725.5|178
1634137720000|2021-10-13 15:08:40|1727.5|1726|1728|1726.5|1728|1726.5|1727.5|1726|0
1634137730000|2021-10-13 15:08:50|1727.5|1726|1728.5|1727|1728.5|1727|1727.5|1726|364
1634137740000|2021-10-13 15:09:00|1728|1726.5|1728.5|1727|1728.5|1727|1728|1726.5|0
1634137750000|2021-10-13 15:09:10|1728|1726.5|1728|1726.5|1728|1726.5|1728|1726.5|0
1634137760000|2021-10-13 15:09:20|1728.5|1727|1728.5|1727|1728.5|1727|1728.5|1727|0
1634137780000|2021-10-13 15:09:40|1728|1726.5|1728.5|1727|1728.5|1727|1728|1726.5|0
1634137790000|2021-10-13 15:09:50|1728|1726.5|1728.5|1727|1728.5|1727|1728|1726.5|0
1634137800000|2021-10-13 15:10:00|1728|1727.5|1729|1728|1729|1728|1728|1727.5|0
1634137810000|2021-10-13 15:10:10|1728.5|1727.5|1728.5|1727.5|1729|1728|1728.5|1727.5|64
1634137820000|2021-10-13 15:10:20|1729|1728|1727.5|1726|1729|1728|1727.5|1726|107
1634137840000|2021-10-13 15:10:40|1728|1727|1728|1727|1728|1727.5|1727.5|1726.5|1028
1634137870000|2021-10-13 15:11:10|||||||||112
1634137880000|2021-10-13 15:11:20|1727.5|1726.5|1727|1726|1727.5|1726.5|1726.5|1726|2145
1634137890000|2021-10-13 15:11:30|1726.5|1725|1726|1725|1726.5|1725|1725.5|1725|226
1634137920000|2021-10-13 15:12:00|1725.5||1726||1726||1725.5||0
1634137930000|2021-10-13 15:12:10|1725.5|1724.5|1725|1723.5|1725.5|1724.5|1725|1723.5|2004
1634137940000|2021-10-13 15:12:20|1724.5||1725||1725||1724.5||154
1634137950000|2021-10-13 15:12:30||1724||1724||1724||1724|0
1634137960000|2021-10-13 15:12:40|||||||||120
1634137970000|2021-10-13 15:12:50|||||||||93
1634137980000|2021-10-13 15:13:00|||||||||621
1634137990000|2021-10-13 15:13:10|||||||||308
1634138000000|2021-10-13 15:13:20|||||||||690
1634138010000|2021-10-13 15:13:30|||||||||126
1634138020000|2021-10-13 15:13:40|1724.5|1723.5|1724|1723|1724.5|1723.5|1723.5|1723|3598
1634138030000|2021-10-13 15:13:50|1723.5|1722|1722.5|1721|1724|1722|1722.5|1721|4220
1634138050000|2021-10-13 15:14:10|1722||1722||1722||1722||0
1634138060000|2021-10-13 15:14:20|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|1791
1634138070000|2021-10-13 15:14:30|||||||||27
1634138120000|2021-10-13 15:15:20|1722|1722|1720.5|1719.5|1723|1722|1720.5|1719.5|18589
1634138130000|2021-10-13 15:15:30||1720||1720||1720||1719.5|1343
1634138140000|2021-10-13 15:15:40|1721|1720.5|1722.5|1721.5|1722.5|1721.5|1721|1720.5|2653
1634138150000|2021-10-13 15:15:50|||||||||537
1634138160000|2021-10-13 15:16:00||1722||1722||1722||1722|761
1634138170000|2021-10-13 15:16:10|||||||||100
1634138180000|2021-10-13 15:16:20|1723|1722.5|1723|1722|1723|1722.5|1723|1722|345
1634138200000|2021-10-13 15:16:40||1722.5||1722.5||1722.5||1722.5|0
1634138210000|2021-10-13 15:16:50|1723.5||1723.5||1723.5||1723.5||853
1634138220000|2021-10-13 15:17:00||1723||1723||1723||1723|52
1634138230000|2021-10-13 15:17:10|||||||||58
1634138240000|2021-10-13 15:17:20|1723|1722.5|1723.5|1722.5|1723.5|1722.5|1722.5|1722|1635
1634138260000|2021-10-13 15:17:40|1723||1723||1723||1723||180
1634138270000|2021-10-13 15:17:50|||||||||334
1634138280000|2021-10-13 15:18:00|||||||||29
1634138310000|2021-10-13 15:18:30|||||||||706
1634138320000|2021-10-13 15:18:40|1722.5|1722|1722.5|1722|1722.5|1722|1722|1721|2889
1634138380000|2021-10-13 15:19:40|1722|1721.5|1722|1721.5|1722.5|1721.5|1722|1721.5|929
1634138390000|2021-10-13 15:19:50|||||||||133
1634138400000|2021-10-13 15:20:00|||||||||169
1634138410000|2021-10-13 15:20:10|1721.5|1721|1721.5|1720.5|1722|1721.5|1721.5|1720.5|2642
1634138420000|2021-10-13 15:20:20|||||||||521
1634138460000|2021-10-13 15:21:00|||||||||641
1634138480000|2021-10-13 15:21:20|||||||||100
1634138500000|2021-10-13 15:21:40||1721||1721||1721||1720.5|851
1634138510000|2021-10-13 15:21:50|||||||||432
1634138520000|2021-10-13 15:22:00|1721|1720.5|1721.5|1721|1721.5|1721|1721|1720.5|1488
1634138530000|2021-10-13 15:22:10|||||||||296
1634138580000|2021-10-13 15:23:00|1722|1721.5|1722|1721|1722|1721.5|1721.5|1721|1215
1634138590000|2021-10-13 15:23:10|1721.5||1722||1722||1721.5||737
1634138610000|2021-10-13 15:23:30|||||||||121
1634138620000|2021-10-13 15:23:40|1721.5|1721.5|1721.5|1721|1722|1721.5|1721.5|1721|644
1634138630000|2021-10-13 15:23:50|1722|1721.5|1721.5|1721|1722|1721.5|1721.5|1721|425
1634138640000|2021-10-13 15:24:00||1720.5||1720.5||1720.5||1720.5|1850
1634138650000|2021-10-13 15:24:10||1721||1721||1721||1721|0
1634138670000|2021-10-13 15:24:30|||||||||600
1634138680000|2021-10-13 15:24:40|||||||||553
1634138710000|2021-10-13 15:25:10|||||||||151
1634138720000|2021-10-13 15:25:20|1721|1720.5|1721.5|1720.5|1721.5|1720.5|1720.5|1720|2734
1634138730000|2021-10-13 15:25:30|1722|1721|1722|1721|1722|1721.5|1721.5|1721|1002
1634138740000|2021-10-13 15:25:40|1721.5|1720.5|1721.5|1721|1721.5|1721|1721|1720|852
1634138800000|2021-10-13 15:26:40|||||||||1071
1634138810000|2021-10-13 15:26:50|1721|1720.5|1721.5|1721|1721.5|1721|1721|1720.5|1281
1634138830000|2021-10-13 15:27:10|||||||||856
1634138850000|2021-10-13 15:27:30|||||||||116
1634138860000|2021-10-13 15:27:40|1722|1721.5|1722|1721|1722|1721.5|1721.5|1721|1329
1634138870000|2021-10-13 15:27:50|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|1722.5|1721|7263
1634138880000|2021-10-13 15:28:00|||||||||9811
1634138890000|2021-10-13 15:28:10||1722||1721.5||1722||1721.5|71
1634138900000|2021-10-13 15:28:20|1722||1722||1722||1722||0
1634138910000|2021-10-13 15:28:30|1721.5|1721|1722.5|1721.5|1722.5|1721.5|1721.5|1721|4004
1634138920000|2021-10-13 15:28:40||1722||1722||1722||1722|302
1634138930000|2021-10-13 15:28:50|||||||||38
1634138940000|2021-10-13 15:29:00|1723||1723||1723||1723||880
1634138950000|2021-10-13 15:29:10|||||||||480
1634138960000|2021-10-13 15:29:20||1722.5||1722.5||1722.5||1722.5|2301
1634138970000|2021-10-13 15:29:30|||||||||692
1634138980000|2021-10-13 15:29:40|1722.5|1722|1723|1722|1723|1722.5|1722.5|1722|1354
1634138990000|2021-10-13 15:29:50|||||||||244
1634194820000|2021-10-14 07:00:20|1743|1719|1729.5|1723.5|1743|1729.5|1729.5|1719|2458
1634194830000|2021-10-14 07:00:30|1729|1721.5|1726.5|1721|1729|1721.5|1726.5|1721|239
1634194840000|2021-10-14 07:00:40|||||||||23
1634194850000|2021-10-14 07:00:50||1721.5||1721.5||1721.5||1721.5|0
1634194860000|2021-10-14 07:01:00|1726|1721|1729|1724|1732|1724|1724.5|1721|757
1634194880000|2021-10-14 07:01:20|1730.5|1724.5|1732.5|1725.5|1733|1727|1729|1724.5|125
1634194890000|2021-10-14 07:01:30|1732|1724.5|1731.5|1724.5|1732|1724.5|1731.5|1724.5|0
1634194900000|2021-10-14 07:01:40|1731|1725|1730.5|1724.5|1731|1725|1730.5|1724.5|0
1634194910000|2021-10-14 07:01:50||1724||1725||1725||1724|0
1634194920000|2021-10-14 07:02:00|1732.5|1725.5|1733.5|1726.5|1734|1727.5|1732|1725|0
1634194930000|2021-10-14 07:02:10|||||||||8
1634194940000|2021-10-14 07:02:20|||||||||145
1634194950000|2021-10-14 07:02:30||1727||1726.5||1727.5||1726.5|225
1634194960000|2021-10-14 07:02:40|1728|1727|1732.5|1726.5|1734.5|1727.5|1728|1726.5|137
1634194970000|2021-10-14 07:02:50|1732||1731.5||1732||1731.5||0
1634194980000|2021-10-14 07:03:00|1731|1727|1731.5|1727|1731.5|1727|1730.5|1727|0
1634194990000|2021-10-14 07:03:10|1732|1727.5|1734|1729.5|1734|1729.5|1732|1727.5|70
1634195000000|2021-10-14 07:03:20|1734.5|1730|1735|1730.5|1735|1730.5|1734.5|1730|0
1634195010000|2021-10-14 07:03:30|||||||||160
1634195020000|2021-10-14 07:03:40||1731||1731||1731||1731|133
1634195030000|2021-10-14 07:03:50||1730.5||1731||1731||1730.5|0
1634195040000|2021-10-14 07:04:00|||||||||15
1634195060000|2021-10-14 07:04:20|1734.5|1730.5|1732.5|1729.5|1734.5|1730.5|1732.5|1729.5|89
1634195130000|2021-10-14 07:05:30|1732||1732.5||1732.5||1732||0
1634195160000|2021-10-14 07:06:00|1732|1731|1732|1730|1732.5|1731|1732|1729.5|223
1634195190000|2021-10-14 07:06:30|1733.5|1729.5|1732|1729.5|1733.5|1730|1732|1729.5|495
1634195250000|2021-10-14 07:07:30|1732.5|1732|1728|1724|1732.5|1732|1725.5|1723.5|732
1634195260000|2021-10-14 07:07:40|1726|1723.5|1724.5|1722.5|1726.5|1723.5|1724.5|1722|1094
1634195270000|2021-10-14 07:07:50|1726||1726||1726||1726||0
1634195290000|2021-10-14 07:08:10|||||||||78
1634195300000|2021-10-14 07:08:20|1727.5|1723|1727.5|1724.5|1728|1724.5|1727.5|1723|318
1634195310000|2021-10-14 07:08:30||1725||1725||1725||1725|57
1634195320000|2021-10-14 07:08:40||1725.5||1725.5||1725.5||1725|1
1634195350000|2021-10-14 07:09:10|1728|1726|1729.5|1727.5|1729.5|1728|1728|1726|134
1634195360000|2021-10-14 07:09:20|1730.5|1728|1730|1728|1730.5|1728.5|1730|1728|240
1634195380000|2021-10-14 07:09:40|||||||||138
1634195400000|2021-10-14 07:10:00|1731|1729|1734.5|1733|1734.5|1733|1731|1729|1129
1634195410000|2021-10-14 07:10:10|1734|1733.5|1737.5|1735|1737.5|1735.5|1734|1733|1188
1634195420000|2021-10-14 07:10:20|1737||1737||1737||1737||0
1634195430000|2021-10-14 07:10:30|||||||||156
1634195460000|2021-10-14 07:11:00|1736.5||1736.5||1736.5||1736.5||0
1634195520000|2021-10-14 07:12:00|||||||||5000
1634195540000|2021-10-14 07:12:20|1736|1734.5|1734.5|1732|1736|1734.5|1734.5|1732|374
1634195550000|2021-10-14 07:12:30|1735|1733|1735|1732.5|1737.5|1735.5|1734.5|1732|1831
1634195560000|2021-10-14 07:12:40|1734.5|1732|1732.5|1730|1734.5|1732.5|1731.5|1730|1036
1634195570000|2021-10-14 07:12:50|1733|1730.5|1733.5|1731.5|1734|1731.5|1732|1730.5|64
1634195590000|2021-10-14 07:13:10||1731||1731||1731||1731|0
1634195610000|2021-10-14 07:13:30|||||||||6
1634195680000|2021-10-14 07:14:40|1733|1730.5|1730.5|1728.5|1733|1730.5|1730.5|1727.5|728
1634195690000|2021-10-14 07:14:50|||||||||29
1634195700000|2021-10-14 07:15:00||1728||1728||1728||1727.5|0
1634195710000|2021-10-14 07:15:10|1730||1729.5||1730||1729.5||0
1634195720000|2021-10-14 07:15:20|1730|1728.5|1730.5|1728.5|1730.5|1729|1730|1728.5|282
1634195740000|2021-10-14 07:15:40|1731|1729|1733|1731|1733.5|1731|1731|1729|310
1634195750000|2021-10-14 07:15:50|1732|1730.5|1732.5|1730|1732.5|1730.5|1732|1730|447
1634195760000|2021-10-14 07:16:00|||||||||86
1634195800000|2021-10-14 07:16:40|1731.5||1731.5||1731.5||1731.5||0
1634195810000|2021-10-14 07:16:50|1731|1729.5|1730.5|1728.5|1731|1730|1730.5|1728.5|431
1634195830000|2021-10-14 07:17:10|1731||1731||1731||1731||0
1634195840000|2021-10-14 07:17:20||1730||1730||1730||1730|0
1634195850000|2021-10-14 07:17:30|1730.5|1729.5|1730.5|1729|1730.5|1729.5|1730.5|1729|92
1634195870000|2021-10-14 07:17:50|1730|1728|1729.5|1727|1730|1728|1729.5|1727|497
1634195900000|2021-10-14 07:18:20|1729|1726.5|1727.5|1725|1729|1727|1727.5|1725|323
1634195910000|2021-10-14 07:18:30||1725.5||1725.5||1725.5||1725.5|0
1634195950000|2021-10-14 07:19:10|1727|1725|1725.5|1724|1727|1725|1725.5|1724|469
1634195980000|2021-10-14 07:19:40|1726.5|1724.5|1727.5|1725|1728.5|1726|1726.5|1724.5|1027
1634196020000|2021-10-14 07:20:20|1727|1724.5|1725|1723.5|1727|1724.5|1724|1722.5|917
1634196030000|2021-10-14 07:20:30|1726|1724|1726|1725|1727.5|1725.5|1726|1724|300
1634196100000|2021-10-14 07:21:40|1727.5|1725.5|1727.5|1725.5|1727.5|1725.5|1727.5|1725.5|247
1634196130000|2021-10-14 07:22:10|1726.5|1725|1726|1723.5|1726.5|1725|1725.5|1723.5|880
1634196150000|2021-10-14 07:22:30|1727|1724|1726.5|1725.5|1727.5|1726|1726.5|1724|511
1634196180000|2021-10-14 07:23:00|||||||||31
1634196200000|2021-10-14 07:23:20|||||||||114
1634196210000|2021-10-14 07:23:30|||||||||219
1634196220000|2021-10-14 07:23:40|1726|1725|1725.5|1723.5|1726|1725|1725.5|1723.5|1289
1634196280000|2021-10-14 07:24:40||1724||1724||1724||1724|0
1634196290000|2021-10-14 07:24:50|1726|1724.5|1727.5|1725|1727.5|1726.5|1726|1724.5|329
1634196300000|2021-10-14 07:25:00|||||||||318
1634196310000|2021-10-14 07:25:10||1725.5||1725.5||1725.5||1725.5|0
1634196320000|2021-10-14 07:25:20|1728|1726|1731.5|1729.5|1731.5|1729.5|1728|1726|2435
1634196360000|2021-10-14 07:26:00|1730.5|1730|1732.5|1731.5|1733|1731.5|1730.5|1730|170
1634196370000|2021-10-14 07:26:10|1732||1733||1733||1732||19
1634196430000|2021-10-14 07:27:10|1732.5|1730.5|1731.5|1730.5|1732.5|1731|1731.5|1729.5|604
1634196490000|2021-10-14 07:28:10|1731|1731|1733|1731|1733|1731.5|1731|1730.5|1165
1634196510000|2021-10-14 07:28:30|1732.5||1732.5||1732.5||1732.5||0
1634196520000|2021-10-14 07:28:40|1733|1731.5|1733|1731.5|1733|1731.5|1733|1731.5|0
1634196550000|2021-10-14 07:29:10|1732.5|1732|1734|1732.5|1734|1732.5|1732.5|1731.5|786
1634196560000|2021-10-14 07:29:20|1733.5||1733.5||1733.5||1733.5||0
1634196580000|2021-10-14 07:29:40|1733|1732|1733.5|1732|1733.5|1732|1733|1732|217
1634196590000|2021-10-14 07:29:50|1733|1731.5|1733|1731|1733|1731.5|1733|1731|64
1634196600000|2021-10-14 07:30:00|1733.5|1731.5|1731|1729.5|1734|1732|1730.5|1729.5|2112
1634196610000|2021-10-14 07:30:10|1730.5||1730.5||1730.5||1730.5||0
1634196630000|2021-10-14 07:30:30|||||||||28
1634196640000|2021-10-14 07:30:40|1731||1731||1731||1731||0
1634196660000|2021-10-14 07:31:00|1731.5|1730|1732|1730.5|1732|1730.5|1731.5|1729.5|491
1634196700000|2021-10-14 07:31:40|||||||||10
1634196720000|2021-10-14 07:32:00|1731.5|1730|1731.5|1730|1731.5|1730|1731.5|1730|162
1634196730000|2021-10-14 07:32:10||1730.5||1730||1730.5||1730|145
1634196740000|2021-10-14 07:32:20|1731|1729.5|1730|1728.5|1731|1729.5|1730|1727.5|376
1634196750000|2021-10-14 07:32:30|1729.5|1728|1729.5|1727.5|1729.5|1728|1729.5|1727.5|321
1634196760000|2021-10-14 07:32:40|1729|1727|1726.5|1725|1729|1727.5|1726.5|1725|1971
1634196780000|2021-10-14 07:33:00|1727|1725.5|1728|1726.5|1728|1726.5|1727|1725|671
1634196800000|2021-10-14 07:33:20|1727.5|1726|1727.5|1726|1727.5|1726|1727.5|1726|84
1634196820000|2021-10-14 07:33:40||1726.5||1726||1726.5||1726|125
1634196850000|2021-10-14 07:34:10|1728|1726.5|1729|1727|1729.5|1729|1728|1726.5|2101
1634196870000|2021-10-14 07:34:30||1727.5||1727.5||1727.5||1727.5|0
1634196880000|2021-10-14 07:34:40||1727||1727||1727||1727|0
1634196890000|2021-10-14 07:34:50|||||||||22
1634196900000|2021-10-14 07:35:00|1728.5|1726.5|1727|1725.5|1728.5|1726.5|1727|1725.5|279
1634196940000|2021-10-14 07:35:40||1726||1725.5||1726||1725.5|0
1634196960000|2021-10-14 07:36:00|||||||||286
1634197040000|2021-10-14 07:37:20|1726.5|1726.5|1726.5|1724|1726.5|1726.5|1726.5|1724|1074
1634197050000|2021-10-14 07:37:30|1726|1724.5|1723.5|1721.5|1726|1724.5|1723.5|1721.5|371
1634197080000|2021-10-14 07:38:00|1723|1722|1725|1723|1725|1723|1722.5|1722|839
1634197090000|2021-10-14 07:38:10|1725.5|1724|1727|1725|1727|1725|1725|1723|1889
1634197100000|2021-10-14 07:38:20|1726.5||1726.5||1726.5||1726.5||0
1634197110000|2021-10-14 07:38:30|1727|1725.5|1727|1725.5|1727|1725.5|1727|1725.5|125
1634197150000|2021-10-14 07:39:10|1726.5||1727||1727||1726.5||103
1634197190000|2021-10-14 07:39:50|1727.5|1726|1729.5|1728.5|1729.5|1729|1727.5|1726|2765
1634197260000|2021-10-14 07:41:00|1730|1729|1731.5|1730|1731.5|1730|1730|1729|508
1634197270000|2021-10-14 07:41:10|1731||1731||1731||1731||0
1634197300000|2021-10-14 07:41:40|1731.5||1731.5||1731.5||1731.5||0
1634197320000|2021-10-14 07:42:00|1732|1730.5|1733|1731.5|1733.5|1731.5|1732|1730.5|281
1634197330000|2021-10-14 07:42:10|1733.5||1733.5||1733.5||1733.5||0
1634197360000|2021-10-14 07:42:40|1733|1730.5|1732|1730.5|1733|1730.5|1732|1730.5|91
1634197390000|2021-10-14 07:43:10|1733|1731|1733.5|1731.5|1733.5|1731.5|1733|1731|259
1634197400000|2021-10-14 07:43:20|1733||1733||1733||1733||0
1634197450000|2021-10-14 07:44:10|1732.5||1733||1733||1732.5||0
1634197470000|2021-10-14 07:44:30|||||||||88
1634197490000|2021-10-14 07:44:50|1732.5|1731|1732.5|1730.5|1732.5|1731|1732.5|1730.5|22
1634197540000|2021-10-14 07:45:40|||||||||82
1634197550000|2021-10-14 07:45:50||1731||1731||1731||1731|9
1634197560000|2021-10-14 07:46:00|1731.5|1730.5|1732.5|1731|1732.5|1731.5|1731|1730|1686
1634197600000|2021-10-14 07:46:40|1733|1731.5|1733|1731.5|1733.5|1732.5|1733|1731.5|6813
1634197610000|2021-10-14 07:46:50|1733.5|1732|1733|1732|1733.5|1732.5|1733|1732|9345
1634197620000|2021-10-14 07:47:00|1733.5|1732.5|1736.5|1735|1736.5|1735|1733|1732.5|14253
1634197630000|2021-10-14 07:47:10|1737|1735.5|1737.5|1736|1738|1736|1737|1735.5|240
1634197640000|2021-10-14 07:47:20|1738||1737.5||1738||1737.5||109
1634197670000|2021-10-14 07:47:50|1738||1738||1738||1738||0
1634197690000|2021-10-14 07:48:10|1738.5|1736.5|1740|1738|1740|1738|1738.5|1736.5|206
1634197700000|2021-10-14 07:48:20|1740.5|1738.5|1740|1738.5|1740.5|1738.5|1740|1738.5|0
1634197710000|2021-10-14 07:48:30|1740.5|1739|1740|1739|1740.5|1739|1740|1739|64
1634197720000|2021-10-14 07:48:40|||||||||123
1634197740000|2021-10-14 07:49:00|||||||||23
1634197750000|2021-10-14 07:49:10|1739.5|1738.5|1740|1738.5|1740|1738.5|1739|1738.5|58
1634197770000|2021-10-14 07:49:30|1740.5|1739|1740|1739|1740.5|1739|1740|1739|155
1634197780000|2021-10-14 07:49:40|1740.5|1739.5|1740.5|1739|1740.5|1739.5|1740.5|1739|37
1634197790000|2021-10-14 07:49:50|1741|1739.5|1741|1739.5|1741|1740|1741|1739|421
1634197810000|2021-10-14 07:50:10|1741.5|1740|1742.5|1741|1743.5|1741.5|1741.5|1740|979
1634197820000|2021-10-14 07:50:20|1743|1741.5|1742|1741|1743|1741.5|1742|1741|164
1634197830000|2021-10-14 07:50:30|1741|1740.5|1740.5|1739.5|1741|1740.5|1740.5|1739.5|526
1634197850000|2021-10-14 07:50:50|||||||||9
1634197860000|2021-10-14 07:51:00|1741|1740|1742.5|1741|1742.5|1741|1741|1740|416
1634197870000|2021-10-14 07:51:10|||||||||54
1634197880000|2021-10-14 07:51:20|1742|1740.5|1741|1739.5|1742.5|1740.5|1740.5|1739.5|434
1634197890000|2021-10-14 07:51:30|1740.5||1740.5||1741||1740.5||0
1634197910000|2021-10-14 07:51:50|1741|1740|1742.5|1740|1742.5|1740|1741|1739.5|241
1634197920000|2021-10-14 07:52:00|1742||1742||1742||1742||0
1634197930000|2021-10-14 07:52:10|1742.5|1740.5|1741.5|1740.5|1742.5|1741|1741.5|1740.5|0
1634197980000|2021-10-14 07:53:00|1741|1740|1739|1738|1741|1740|1738.5|1737.5|2784
1634198060000|2021-10-14 07:54:20|1738.5|1737.5|1736.5|1735|1738.5|1737.5|1736|1735|3613
1634198070000|2021-10-14 07:54:30||1736||1736||1736||1736|225
1634198080000|2021-10-14 07:54:40|1737|1736.5|1739|1737.5|1739|1737.5|1737|1736.5|235
1634198130000|2021-10-14 07:55:30|1738.5|1738.5|1738.5|1737.5|1738.5|1738.5|1738|1737|1003
1634198140000|2021-10-14 07:55:40|1738||1738||1738||1738||0
1634198160000|2021-10-14 07:56:00|1737.5|1737|1738|1737|1738|1737|1737.5|1737|353
1634198180000|2021-10-14 07:56:20|1738.5|1737.5|1739.5|1737.5|1740|1737.5|1738.5|1737.5|150
1634198190000|2021-10-14 07:56:30|1739|1738|1740|1738.5|1740|1738.5|1739|1738|231
1634198200000|2021-10-14 07:56:40|||||||||144
1634198220000|2021-10-14 07:57:00|1741|1739|1744.5|1743|1744.5|1743|1741|1739|1110
1634198230000|2021-10-14 07:57:10|1744|1742.5|1744.5|1743|1744.5|1743|1744|1742.5|0
1634198260000|2021-10-14 07:57:40|1744|1742.5|1744|1742.5|1744|1742.5|1744|1742.5|0
1634198290000|2021-10-14 07:58:10|1744.5|1743|1746|1744|1746|1744|1744.5|1743|667
1634198310000|2021-10-14 07:58:30|1746.5||1746.5||1746.5||1746.5||4
1634198340000|2021-10-14 07:59:00|1746||1746||1746||1746||0
1634198350000|2021-10-14 07:59:10|1745.5|1744.5|1746.5|1744.5|1746.5|1744.5|1745.5|1744.5|0
1634198370000|2021-10-14 07:59:30|1747|1745|1747.5|1746|1747.5|1746|1747|1745|973
1634198380000|2021-10-14 07:59:40||1746.5||1746.5||1746.5||1746.5|151
1634198390000|2021-10-14 07:59:50|1748|1747|1748|1746.5|1748.5|1747|1748|1746.5|126
1634198400000|2021-10-14 08:00:00|1748.5|1747|1749.5|1748|1749.5|1748|1748.5|1747|2259
1634198410000|2021-10-14 08:00:10|1749|1747.5|1749|1747.5|1749|1747.5|1748|1747.5|326
1634198440000|2021-10-14 08:00:40|1748.5|1747|1748|1747|1748.5|1747|1748|1747|612
1634198450000|2021-10-14 08:00:50|1747.5|1747.5|1748|1747|1748|1747.5|1747.5|1746.5|60
1634198460000|2021-10-14 08:01:00|1748.5|1747.5|1749.5|1748.5|1749.5|1748.5|1748.5|1747.5|350
1634198470000|2021-10-14 08:01:10||1749||1748.5||1749||1748.5|182
1634198510000|2021-10-14 08:01:50|||||||||143
1634198520000|2021-10-14 08:02:00|1750|1749|1751|1750|1751|1750.5|1750|1749|1396
1634198530000|2021-10-14 08:02:10|||||||||25
1634198550000|2021-10-14 08:02:30|1750.5|1749.5|1751|1750|1751|1750|1750.5|1749.5|720
1634198560000|2021-10-14 08:02:40||1750.5||1750.5||1750.5||1750.5|1000
1634198570000|2021-10-14 08:02:50|1752|1750|1754|1753|1754|1753|1752|1750|848
1634198580000|2021-10-14 08:03:00|1753.5|1753.5|1753|1752|1754|1753.5|1753|1752|2234
1634198590000|2021-10-14 08:03:10|1753.5|1752.5|1753|1752|1753.5|1752.5|1753|1752|907
1634198600000|2021-10-14 08:03:20|1753.5|1752.5|1754|1752.5|1754|1752.5|1753.5|1752|123
1634198610000|2021-10-14 08:03:30|||||||||500
1634198620000|2021-10-14 08:03:40|1754.5|1753|1755|1753.5|1755.5|1754.5|1754.5|1753|2169
1634198650000|2021-10-14 08:04:10|1754|1753|1754|1752.5|1755|1753|1754|1752.5|535
1634198710000|2021-10-14 08:05:10|1753.5|1752|1754|1752.5|1754.5|1753|1751.5|1751|1969
1634198730000|2021-10-14 08:05:30|||||||||22
1634198740000|2021-10-14 08:05:40|||||||||141
1634198760000|2021-10-14 08:06:00|1753|1752|1754|1752.5|1754|1752.5|1753|1752|318
1634198770000|2021-10-14 08:06:10|1753.5||1753.5||1753.5||1753.5||0
1634198810000|2021-10-14 08:06:50|1754|1753|1754.5|1753|1754.5|1753|1752.5|1752|2895
1634198820000|2021-10-14 08:07:00|||||||||29
1634198830000|2021-10-14 08:07:10|1755|1753.5|1755|1753.5|1755|1753.5|1755|1753.5|286
1634198850000|2021-10-14 08:07:30|1755.5|1754|1756|1754.5|1756|1754.5|1755.5|1754|1087
1634198860000|2021-10-14 08:07:40|||||||||40600
1634198870000|2021-10-14 08:07:50||1755||1755||1755||1755|0
1634198880000|2021-10-14 08:08:00|||||||||55
1634198890000|2021-10-14 08:08:10|||||||||100
1634198900000|2021-10-14 08:08:20|1756.5|1755.5|1756.5|1755|1756.5|1755.5|1756.5|1755|22
1634198910000|2021-10-14 08:08:30|1757|1755.5|1757|1755.5|1757|1755.5|1757|1755.5|472
1634198920000|2021-10-14 08:08:40|1756.5|1755|1756.5|1755.5|1756.5|1755.5|1756.5|1755|0
1634198940000|2021-10-14 08:09:00|1756|1755|1755|1753.5|1756|1755|1754.5|1753.5|804
1634198980000|2021-10-14 08:09:40|||||||||170
1634199000000|2021-10-14 08:10:00|1755.5|1754|1755.5|1754.5|1755.5|1754.5|1755.5|1754|214
1634199010000|2021-10-14 08:10:10|1756|1755|1756|1755|1756|1755.5|1756|1755|105
1634199050000|2021-10-14 08:10:50|||||||||60
1634199060000|2021-10-14 08:11:00|1755.5|1754.5|1755.5|1754.5|1756|1755|1755.5|1754|5658
1634199080000|2021-10-14 08:11:20|1756||1756||1756||1756||0
1634199090000|2021-10-14 08:11:30|1755.5|1754|1755.5|1754|1755.5|1754|1755.5|1754|57
1634199120000|2021-10-14 08:12:00|1756|1754.5|1756|1754.5|1756|1754.5|1756|1754.5|5
1634199140000|2021-10-14 08:12:20|1756.5|1755|1757|1756|1757|1756.5|1756|1754.5|1646
1634199150000|2021-10-14 08:12:30|1757.5||1757.5||1757.5||1757.5||0
1634199160000|2021-10-14 08:12:40|1757|1756.5|1756.5|1755|1757|1756.5|1756|1755|697
1634199180000|2021-10-14 08:13:00|1757|1755.5|1757|1755|1757|1755.5|1757|1755|33
1634199200000|2021-10-14 08:13:20|||||||||29
1634199210000|2021-10-14 08:13:30|1756.5|1754.5|1755|1752.5|1756.5|1754.5|1755|1752.5|871
1634199220000|2021-10-14 08:13:40||1753||1753.5||1753.5||1753|0
1634199260000|2021-10-14 08:14:20|1755.5|1754|1755.5|1754.5|1755.5|1754.5|1755.5|1754|5049
1634199270000|2021-10-14 08:14:30|1755|1754|1755|1754|1755|1754|1755|1754|88795
1634199280000|2021-10-14 08:14:40|||||||||58
1634199290000|2021-10-14 08:14:50|1755.5|1754.5|1756.5|1754.5|1756.5|1755.5|1755.5|1754.5|226
1634199300000|2021-10-14 08:15:00|1756|1755|1756.5|1755|1756.5|1755|1756|1755|11
1634199320000|2021-10-14 08:15:20|1756||1756.5||1756.5||1756||54
1634199360000|2021-10-14 08:16:00|1756|1754.5|1755|1752|1756|1754.5|1755|1752|546
1634199380000|2021-10-14 08:16:20|1754.5||1754||1754.5||1754||0
1634199390000|2021-10-14 08:16:30|1753|1751.5|1751|1750|1754|1751.5|1750.5|1750|1228
1634199400000|2021-10-14 08:16:40|1751.5|1750.5|1752.5|1750.5|1752.5|1751.5|1751.5|1750|714
1634199410000|2021-10-14 08:16:50|||||||||285
1634199430000|2021-10-14 08:17:10|1752||1752.5||1752.5||1752||0
1634199450000|2021-10-14 08:17:30||1751||1751||1751||1751|0
1634199470000|2021-10-14 08:17:50|1752|1750|1751|1750|1752|1750|1750|1749.5|2117
1634199500000|2021-10-14 08:18:20|1749.5|1749|1749|1747.5|1750.5|1750|1748.5|1747.5|659
1634199580000|2021-10-14 08:19:40|||||||||200
1634199620000|2021-10-14 08:20:20|||||||||13
1634199650000|2021-10-14 08:20:50|1748|1747|1747|1745.5|1749|1747|1746.5|1745|940
1634199670000|2021-10-14 08:21:10|1748|1746.5|1749.5|1748|1749.5|1749|1747.5|1746.5|1295
1634199680000|2021-10-14 08:21:20|1749|1747.5|1749|1748|1749|1748|1749|1747.5|178
1634199700000|2021-10-14 08:21:40|||||||||1000
1634199710000|2021-10-14 08:21:50|||||||||30
1634199740000|2021-10-14 08:22:20|1749.5|1748.5|1750.5|1749.5|1750.5|1749.5|1749.5|1748.5|896
1634199750000|2021-10-14 08:22:30|1750|1748.5|1750|1748|1750|1748.5|1749|1748|496
1634199760000|2021-10-14 08:22:40||1748.5||1748.5||1748.5||1748.5|0
1634199770000|2021-10-14 08:22:50|1750.5||1750.5||1750.5||1750.5||0
1634199780000|2021-10-14 08:23:00|1750|1749.5|1752|1750|1752|1750|1750|1749.5|295
1634199860000|2021-10-14 08:24:20||1750.5||1751||1751.5||1750|225
1634199870000|2021-10-14 08:24:30|||||||||29
1634199880000|2021-10-14 08:24:40|1752.5|1751.5|1753.5|1751.5|1753.5|1751.5|1752.5|1751.5|220
1634199900000|2021-10-14 08:25:00|1754|1752|1754|1752.5|1754|1752.5|1754|1752|0
1634199910000|2021-10-14 08:25:10|||||||||100000
1634199920000|2021-10-14 08:25:20|1753.5||1753.5||1753.5||1753.5||40
1634199930000|2021-10-14 08:25:30|1754|1753|1754.5|1753|1756|1754|1754|1753|1725
1634199960000|2021-10-14 08:26:00|1754|1752.5|1752.5|1751|1754|1752.5|1752.5|1751|2516
1634199970000|2021-10-14 08:26:10|||||||||100000
1634199980000|2021-10-14 08:26:20||1750.5||1750.5||1751||1750.5|45
1634200000000|2021-10-14 08:26:40||1751.5||1751.5||1751.5||1751.5|0
1634200020000|2021-10-14 08:27:00|||||||||285
1634200030000|2021-10-14 08:27:10|1753|1752|1754.5|1753|1754.5|1753.5|1752.5|1751.5|2392
1634200060000|2021-10-14 08:27:40||1753.5||1753||1753.5||1753|9
1634200080000|2021-10-14 08:28:00|||||||||163
1634200100000|2021-10-14 08:28:20|||||||||29
1634200120000|2021-10-14 08:28:40||1753.5||1753.5||1753.5||1753.5|0
1634200130000|2021-10-14 08:28:50|1755|1754|1756|1754.5|1756|1754.5|1755|1754|33
1634200150000|2021-10-14 08:29:10||1755||1755||1755||1755|0
1634200200000|2021-10-14 08:30:00|1757|1755.5|1758.5|1756.5|1758.5|1756.5|1757|1755.5|593
1634200210000|2021-10-14 08:30:10||1757.5||1756.5||1757.5||1756.5|25
1634200220000|2021-10-14 08:30:20|1759|1757|1759.5|1757.5|1759.5|1757.5|1759|1757|351
1634200230000|2021-10-14 08:30:30|1759|1758|1758|1757|1759|1758|1758|1756.5|673
1634200240000|2021-10-14 08:30:40|1757.5|1756.5|1757|1756|1757.5|1756.5|1757|1756|746
1634200250000|2021-10-14 08:30:50|1756.5|1755.5|1756.5|1755|1756.5|1755.5|1756.5|1755|107
1634200260000|2021-10-14 08:31:00|1756|1754.5|1755.5|1754|1756|1754.5|1755.5|1753.5|151
1634200300000|2021-10-14 08:31:40|||||||||113
1634200330000|2021-10-14 08:32:10|||||||||1000
1634200350000|2021-10-14 08:32:30|1755|1753.5|1755.5|1753.5|1755.5|1754|1754.5|1753.5|333
1634200360000|2021-10-14 08:32:40|||||||||165
1634200380000|2021-10-14 08:33:00|1755||1754.5||1755||1754.5||0
1634200390000|2021-10-14 08:33:10|||||||||350
1634200400000|2021-10-14 08:33:20|1754|1753|1755.5|1754|1755.5|1754.5|1754|1753|532
1634200420000|2021-10-14 08:33:40|1754.5|1754.5|1754.5|1753.5|1755.5|1754.5|1753.5|1753|1556
1634200480000|2021-10-14 08:34:40|1753.5|1753|1753|1752|1753.5|1753|1753|1752|232
1634200490000|2021-10-14 08:34:50|1753.5|1752.5|1754|1753|1754|1753|1753.5|1752|952
1634200520000|2021-10-14 08:35:20|||||||||60
1634200540000|2021-10-14 08:35:40|||||||||300
1634200550000|2021-10-14 08:35:50|1753.5|1752.5|1752.5|1751.5|1753.5|1752.5|1752.5|1751.5|1038
1634200560000|2021-10-14 08:36:00|1752|1752|1752.5|1751.5|1753|1752|1752|1751.5|1031
1634200570000|2021-10-14 08:36:10|||||||||601
1634200580000|2021-10-14 08:36:20||1752||1752||1752||1752|0
1634200620000|2021-10-14 08:37:00|1752|1751.5|1752|1751.5|1752|1751.5|1752|1751|659
1634200650000|2021-10-14 08:37:30|1751.5|1751|1752|1751|1752|1751.5|1751.5|1751|229
1634200690000|2021-10-14 08:38:10|1751.5|1750.5|1750.5|1748.5|1751.5|1750.5|1750|1748.5|807
1634200700000|2021-10-14 08:38:20||1749||1749||1749.5||1749|0
1634200710000|2021-10-14 08:38:30|1750|1748.5|1749.5|1748|1750|1748.5|1749.5|1748|0
1634200730000|2021-10-14 08:38:50|1749|1747.5|1749.5|1748|1749.5|1748|1749|1747.5|0
1634200780000|2021-10-14 08:39:40|1749|1747.5|1748.5|1747.5|1749|1747.5|1748.5|1747.5|28
1634200790000|2021-10-14 08:39:50|||||||||95
1634200800000|2021-10-14 08:40:00|1748|1747|1748|1746.5|1748.5|1747|1748|1746.5|215
1634200810000|2021-10-14 08:40:10|1747.5||1747.5||1747.5||1747.5||0
1634200820000|2021-10-14 08:40:20|1747|1746|1747|1746|1747|1746|1747|1745.5|12
1634200830000|2021-10-14 08:40:30|1746.5||1746.5||1746.5||1746.5||0
1634200860000|2021-10-14 08:41:00|1746|1745.5|1744.5|1743|1746|1745.5|1744.5|1743|636
1634200880000|2021-10-14 08:41:20|1744|1742.5|1742.5|1741.5|1744|1742.5|1742|1741.5|971
1634200890000|2021-10-14 08:41:30||1741||1741.5||1741.5||1741|0
1634200900000|2021-10-14 08:41:40|1743|1742|1743|1742|1743|1742|1743|1742|644
1634201030000|2021-10-14 08:43:50|||||||||70
1634201060000|2021-10-14 08:44:20|1742.5|1741.5|1743|1741.5|1743|1741.5|1742.5|1741.5|510
1634201090000|2021-10-14 08:44:50|||||||||400
1634201100000|2021-10-14 08:45:00|1743.5|1742|1743|1741.5|1744|1743|1743|1741.5|2125
1634201110000|2021-10-14 08:45:10|1743.5|1742.5|1743|1741.5|1743.5|1743|1743|1741.5|748
1634201120000|2021-10-14 08:45:20|||||||||193
1634201160000|2021-10-14 08:46:00|1742|1741|1742.5|1741.5|1743|1741.5|1742|1741|670
1634201170000|2021-10-14 08:46:10|1742|1741|1742|1741|1742|1741|1742|1741|1
1634201180000|2021-10-14 08:46:20|1741.5|1740.5|1742|1741|1742|1741|1741|1740|1079
1634201200000|2021-10-14 08:46:40|1741.5|1740.5|1741|1739.5|1741.5|1740.5|1740|1739|715
1634201230000|2021-10-14 08:47:10|1740.5||1740.5||1740.5||1740.5||0
1634201310000|2021-10-14 08:48:30|1741|1740|1741|1740|1741.5|1740.5|1741|1739.5|1096
1634201350000|2021-10-14 08:49:10|1740.5|1739.5|1739|1738|1741|1739.5|1739|1738|2699
1634201370000|2021-10-14 08:49:30|1738.5|1737.5|1738|1737|1738.5|1737.5|1738|1737|1332
1634201390000|2021-10-14 08:49:50|1737.5|1736.5|1738|1737|1738.5|1737|1736.5|1735.5|3938
1634201400000|2021-10-14 08:50:00|1738.5|1737.5|1740.5|1739.5|1740.5|1739.5|1738|1737.5|1216
1634201460000|2021-10-14 08:51:00|1741|1740|1740.5|1739.5|1741|1740.5|1740.5|1739.5|496
1634201500000|2021-10-14 08:51:40|||||||||264
1634201530000|2021-10-14 08:52:10|1740||1740||1740||1740||0
1634201550000|2021-10-14 08:52:30|||||||||285
1634201560000|2021-10-14 08:52:40|||||||||8
1634201600000|2021-10-14 08:53:20|||||||||13
1634201650000|2021-10-14 08:54:10|1740.5|1740|1741.5|1740.5|1742|1741|1740.5|1740|1196
1634201670000|2021-10-14 08:54:30|1741|1740|1741|1740|1741|1740|1741|1740|303
1634201740000|2021-10-14 08:55:40|1741.5|1740.5|1741.5|1740.5|1741.5|1741|1741.5|1740.5|308
1634201750000|2021-10-14 08:55:50|1741||1741.5||1741.5||1741||345
1634201760000|2021-10-14 08:56:00|1741|1740|1741|1740|1741|1740.5|1740.5|1740|973
1634201770000|2021-10-14 08:56:10|1740.5|1739.5|1740.5|1739|1740.5|1739.5|1739.5|1738.5|1227
1634201810000|2021-10-14 08:56:50|||||||||615
1634201850000|2021-10-14 08:57:30|1741|1739.5|1741.5|1741|1742.5|1741.5|1741|1739|3425
1634201860000|2021-10-14 08:57:40|1742|1740.5|1742|1740.5|1742.5|1740.5|1741.5|1740.5|6
1634201930000|2021-10-14 08:58:50|1741.5|1740|1742|1741|1742|1741|1741|1740|833
1634201940000|2021-10-14 08:59:00|1742.5|1741.5|1742.5|1741|1742.5|1741.5|1742.5|1741|860
1634201960000|2021-10-14 08:59:20|1742||1742||1742||1742||0
1634202000000|2021-10-14 09:00:00|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|179
1634202060000|2021-10-14 09:01:00|1743|1742|1746.5|1745|1746.5|1745|1742.5|1742|2515
1634202070000|2021-10-14 09:01:10|1747|1745.5|1747|1745|1747|1745.5|1746|1745|482
1634202090000|2021-10-14 09:01:30|1747.5|1746|1746.5|1745.5|1748|1746|1746.5|1745|54
1634202110000|2021-10-14 09:01:50|1747|1746|1747.5|1746|1748|1746|1747|1746|201
1634202150000|2021-10-14 09:02:30|||||||||6
1634202170000|2021-10-14 09:02:50|||||||||300
1634202200000|2021-10-14 09:03:20|1748|1747|1748.5|1747|1749|1747.5|1747.5|1747|344
1634202220000|2021-10-14 09:03:40|1748||1748||1748||1748||0
1634202230000|2021-10-14 09:03:50|1747.5|1746.5|1747.5|1746|1748|1746.5|1747|1746|697
1634202240000|2021-10-14 09:04:00|||||||||5
1634202270000|2021-10-14 09:04:30|||||||||128
1634202290000|2021-10-14 09:04:50|1748|1746.5|1748.5|1747|1748.5|1747|1748|1746.5|678
1634202300000|2021-10-14 09:05:00|1748|1746.5|1748.5|1746.5|1748.5|1747|1747.5|1746.5|641
1634202310000|2021-10-14 09:05:10|1748||1747.5||1748||1747.5||0
1634202320000|2021-10-14 09:05:20|1748|1747|1747.5|1746.5|1748|1747|1747.5|1746.5|316
1634202360000|2021-10-14 09:06:00|1747|1746|1746.5|1745.5|1747|1746|1746|1745|1064
1634202380000|2021-10-14 09:06:20||1745||1745||1745.5||1745|0
1634202400000|2021-10-14 09:06:40|1746|1745.5|1745.5|1744.5|1746|1746|1745|1744.5|713
1634202410000|2021-10-14 09:06:50|1746|1745|1748|1747|1748|1747.5|1746|1745|544
1634202430000|2021-10-14 09:07:10|||||||||500
1634202460000|2021-10-14 09:07:40|1747.5||1748||1748||1747.5||255
1634202480000|2021-10-14 09:08:00|1747.5|1746|1747.5|1746|1747.5|1746|1747.5|1746|104
1634202490000|2021-10-14 09:08:10|1747||1747.5||1747.5||1747||0
1634202500000|2021-10-14 09:08:20|1747||1747||1747||1747||0
1634202510000|2021-10-14 09:08:30|1746.5|1745.5|1746.5|1745|1746.5|1745.5|1746.5|1745|174
1634202540000|2021-10-14 09:09:00|||||||||3
1634202550000|2021-10-14 09:09:10|||||||||686
1634202600000|2021-10-14 09:10:00|||||||||2
1634202630000|2021-10-14 09:10:30|1747|1745.5|1746.5|1745|1747.5|1746|1746.5|1745|331
1634202680000|2021-10-14 09:11:20|1746|1744.5|1745.5|1744|1746|1744.5|1745|1744|477
1634202690000|2021-10-14 09:11:30|1746|1744.5|1746|1744.5|1746|1744.5|1746|1744.5|0
1634202710000|2021-10-14 09:11:50||1745||1745||1745||1745|0
1634202740000|2021-10-14 09:12:20|1746.5|1745.5|1746|1744.5|1746.5|1745.5|1745|1744|1493
1634202910000|2021-10-14 09:15:10|1746.5|1745|1747.5|1746.5|1748|1747|1746.5|1745|1313
1634202950000|2021-10-14 09:15:50|1747|1746|1747|1746|1747.5|1746|1747|1746|17
1634202960000|2021-10-14 09:16:00|1747.5|1746.5|1748|1746.5|1748|1747|1747.5|1746|811
1634203010000|2021-10-14 09:16:50|1747.5|1746|1746|1745|1747.5|1746|1746|1745|771
1634203060000|2021-10-14 09:17:40|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1180
1634203070000|2021-10-14 09:17:50||1744||1744||1744||1744|636
1634203080000|2021-10-14 09:18:00|1745|1743.5|1744.5|1742.5|1745|1743.5|1744.5|1742.5|543
1634203120000|2021-10-14 09:18:40|1744|1741.5|1743.5|1741|1744|1741.5|1743.5|1741|59
1634203140000|2021-10-14 09:19:00||1741.5||1741.5||1741.5||1741.5|0
1634203200000|2021-10-14 09:20:00|1742.5|1741|1742|1741|1742.5|1741|1742|1740.5|470
1634203210000|2021-10-14 09:20:10||1740.5||1741||1741||1740.5|0
1634203220000|2021-10-14 09:20:20||1740.5||1741||1741||1740.5|0
1634203270000|2021-10-14 09:21:10|1742.5|1741.5|1742|1741|1742.5|1741.5|1742|1741|2010
1634203310000|2021-10-14 09:21:50|1741.5|1740.5|1740|1738.5|1741.5|1740.5|1739.5|1738|590
1634203320000|2021-10-14 09:22:00|1739.5||1739.5||1739.5||1739.5||0
1634203470000|2021-10-14 09:24:30|1739|1738|1739.5|1738|1739.5|1738|1739|1737.5|139
1634203490000|2021-10-14 09:24:50||1738.5||1738||1738.5||1738|0
1634203500000|2021-10-14 09:25:00|1739|1738.5|1739|1738|1739|1738.5|1739|1738|206
1634203560000|2021-10-14 09:26:00|1738.5|1737.5|1738.5|1737.5|1738.5|1738|1738|1737.5|186
1634203600000|2021-10-14 09:26:40|1739|1738|1738.5|1737.5|1739|1738|1738.5|1737.5|750
1634203620000|2021-10-14 09:27:00|1738|1737|1737|1736|1738.5|1737|1737|1735.5|1219
1634203670000|2021-10-14 09:27:50|||||||||200
1634203680000|2021-10-14 09:28:00|1736.5|1735.5|1735|1734|1736.5|1735.5|1734.5|1734|914
1634203690000|2021-10-14 09:28:10|1734.5|1733.5|1733.5|1732|1734.5|1733.5|1733.5|1732|340
1634203700000|2021-10-14 09:28:20|1733|1731.5|1733|1732|1733|1732|1733|1731.5|0
1634203710000|2021-10-14 09:28:30||1731.5||1731.5||1731.5||1731.5|75
1634203720000|2021-10-14 09:28:40||1732||1731.5||1732||1731.5|0
1634203770000|2021-10-14 09:29:30|1732.5|1732|1732.5|1731.5|1732.5|1732|1732.5|1731.5|0
1634203780000|2021-10-14 09:29:40|1733|1732|1733.5|1732.5|1733.5|1732.5|1733|1732|657
1634203800000|2021-10-14 09:30:00|||||||||4
1634203810000|2021-10-14 09:30:10|1733||1733||1733||1733||31
1634203820000|2021-10-14 09:30:20|1732.5|1732|1727|1726.5|1732.5|1732|1726|1724.5|18731
1634203830000|2021-10-14 09:30:30|1728|1726|1727|1726.5|1728|1727.5|1727|1726|2358
1634203840000|2021-10-14 09:30:40|||||||||905
1634203850000|2021-10-14 09:30:50|1726.5|1726|1725.5|1725|1726.5|1726|1725.5|1723.5|1988
1634203860000|2021-10-14 09:31:00|||||||||267
1634203870000|2021-10-14 09:31:10|||||||||308
1634203880000|2021-10-14 09:31:20|1725|1724|1725|1724|1725|1724|1725|1724|288
1634203890000|2021-10-14 09:31:30|1725.5|1724.5|1726|1725|1726|1725|1725|1724.5|590
1634203940000|2021-10-14 09:32:20|1725.5|1724|1725.5|1723.5|1725.5|1724|1725.5|1723.5|14
1634203950000|2021-10-14 09:32:30|||||||||22
1634203960000|2021-10-14 09:32:40||1723||1723||1723||1723|0
1634203990000|2021-10-14 09:33:10|1725|1722|1724.5|1722.5|1725|1722.5|1724.5|1722|31
1634204000000|2021-10-14 09:33:20|1724|1722|1722.5|1721|1724|1722|1722.5|1721|67
1634204030000|2021-10-14 09:33:50|1722|1721.5|1722|1721.5|1722|1721.5|1722|1721.5|0
1634204040000|2021-10-14 09:34:00|1722.5|1720.5|1715|1713.5|1722.5|1720.5|1715|1713.5|2190
1634204050000|2021-10-14 09:34:10|1714.5|1713|1711.5|1709.5|1715|1713.5|1711.5|1709|7040
1634204060000|2021-10-14 09:34:20|1710|1709|1709|1708|1710|1709.5|1706|1704.5|8995
1634204070000|2021-10-14 09:34:30|1709.5|1708.5|1711.5|1710|1712|1711.5|1709.5|1707.5|4779
1634204080000|2021-10-14 09:34:40|1711|1709.5|1708.5|1706.5|1711|1709.5|1708.5|1706.5|1044
1634204090000|2021-10-14 09:34:50|1709|1707|1712.5|1711.5|1712.5|1711.5|1709|1706.5|6420
1634204100000|2021-10-14 09:35:00|1712|1711|1712|1711.5|1712|1711.5|1712|1710.5|2766
1634204110000|2021-10-14 09:35:10|1712.5|1712|1714.5|1712|1714.5|1712.5|1712.5|1712|2606
1634204120000|2021-10-14 09:35:20|1713.5|1713|1715.5|1713.5|1716|1715.5|1713.5|1713|760
1634204130000|2021-10-14 09:35:30|1715|1714.5|1716|1715|1716.5|1715.5|1715|1714.5|4693
1634204140000|2021-10-14 09:35:40|1716.5|1715.5|1716.5|1715.5|1716.5|1715.5|1716.5|1715.5|65
1634204160000|2021-10-14 09:36:00|1716|1715|1714.5|1713|1716|1715|1713.5|1712|3102
1634204170000|2021-10-14 09:36:10|1715|1713.5|1715|1712.5|1715.5|1714|1715|1712.5|170
1634204190000|2021-10-14 09:36:30|1714.5|1713|1714.5|1713|1714.5|1713|1714.5|1712.5|176
1634204200000|2021-10-14 09:36:40|1715|1713.5|1715|1713.5|1715|1713.5|1715|1713|1081
1634204220000|2021-10-14 09:37:00|1715.5|1714|1718.5|1716|1718.5|1716|1715.5|1714|1294
1634204230000|2021-10-14 09:37:10|1718|1715.5|1718|1716.5|1718|1716.5|1715.5|1714.5|699
1634204280000|2021-10-14 09:38:00|1717.5|1716|1712.5|1711|1717.5|1716|1712.5|1710.5|1950
1634204290000|2021-10-14 09:38:10|1713|1711.5|1717|1715|1717|1715|1713|1711.5|802
1634204300000|2021-10-14 09:38:20|1716.5|1714.5|1716|1714|1716.5|1714.5|1716|1714|0
1634204310000|2021-10-14 09:38:30|1716.5|1714.5|1716.5|1714.5|1717|1714.5|1716.5|1714.5|0
1634204320000|2021-10-14 09:38:40|1716|1714|1716|1714|1716|1714|1716|1714|0
1634204360000|2021-10-14 09:39:20||1714.5||1714.5||1714.5||1714.5|1
1634204380000|2021-10-14 09:39:40|1715.5||1716||1716||1715.5||0
1634204390000|2021-10-14 09:39:50|1715.5|1714|1715|1713|1715.5|1714.5|1714.5|1712|939
1634204400000|2021-10-14 09:40:00|1714.5|1712.5|1715.5|1714|1715.5|1714|1714.5|1712.5|469
1634204440000|2021-10-14 09:40:40|1716|1714.5|1716.5|1714.5|1716.5|1714.5|1716|1714.5|396
1634204470000|2021-10-14 09:41:10|||||||||342
1634204530000|2021-10-14 09:42:10|1717.5|1715.5|1717.5|1716|1718.5|1716|1717.5|1715.5|1278
1634204560000|2021-10-14 09:42:40|||||||||5907
1634204610000|2021-10-14 09:43:30|1717|1717|1717.5|1716|1717.5|1717|1717|1716|32
1634204640000|2021-10-14 09:44:00||1716.5||1716.5||1716.5||1716.5|38
1634204650000|2021-10-14 09:44:10|1717|1716|1716.5|1715.5|1717.5|1716|1716.5|1715.5|25643
1634204660000|2021-10-14 09:44:20|1717||1716.5||1717.5||1716.5||0
1634204670000|2021-10-14 09:44:30|||||||||25169
1634204690000|2021-10-14 09:44:50|1716|1716|1716|1714.5|1716.5|1716|1716|1714.5|482
1634204700000|2021-10-14 09:45:00|1716.5|1715|1717|1716|1717.5|1716.5|1715.5|1714.5|693
1634204740000|2021-10-14 09:45:40|||||||||460
1634204760000|2021-10-14 09:46:00|1716.5||1716.5||1716.5||1716.5||0
1634204770000|2021-10-14 09:46:10|1717|1716.5|1718.5|1716.5|1718.5|1717.5|1717|1716.5|916
1634204780000|2021-10-14 09:46:20|1719|1717|1719.5|1718|1719.5|1718|1718.5|1717|286
1634204790000|2021-10-14 09:46:30|||||||||24
1634204810000|2021-10-14 09:46:50|1720|1718.5|1721|1719|1721|1719.5|1720|1718.5|0
1634204820000|2021-10-14 09:47:00|1721.5|1719.5|1723.5|1722.5|1724|1722.5|1721.5|1719.5|3995
1634204840000|2021-10-14 09:47:20|||||||||20
1634204850000|2021-10-14 09:47:30||1723||1723||1723||1723|0
1634204860000|2021-10-14 09:47:40|1724|1723.5|1723|1721.5|1724|1723.5|1722|1721.5|2239
1634204880000|2021-10-14 09:48:00|||||||||229
1634204900000|2021-10-14 09:48:20|1723.5|1722|1724|1723.5|1724.5|1723.5|1723.5|1722|3338
1634204910000|2021-10-14 09:48:30||1723||1723||1723||1723|30
1634204930000|2021-10-14 09:48:50|1723.5|1722|1722.5|1721.5|1723.5|1722|1721.5|1720.5|543
1634204940000|2021-10-14 09:49:00|||||||||216
1634204990000|2021-10-14 09:49:50|1722|1721|1722.5|1720.5|1722.5|1721.5|1722|1720.5|122
1634205000000|2021-10-14 09:50:00|||||||||780
1634205010000|2021-10-14 09:50:10||1721||1721||1721||1721|0
1634205050000|2021-10-14 09:50:50||1721.5||1721.5||1721.5||1721.5|800
1634205060000|2021-10-14 09:51:00|||||||||504
1634205090000|2021-10-14 09:51:30|1722|1721|1721|1720|1722|1721|1721|1720|1729
1634205100000|2021-10-14 09:51:40|||||||||55
1634205110000|2021-10-14 09:51:50|1722|1720.5|1722.5|1721.5|1722.5|1721.5|1721.5|1720.5|1123
1634205120000|2021-10-14 09:52:00|1723|1722|1724.5|1723.5|1725|1724|1723|1722|1717
1634205140000|2021-10-14 09:52:20|1725|1724|1725|1724|1725|1724|1725|1724|27
1634205160000|2021-10-14 09:52:40||1723.5||1724||1724||1723.5|145
1634205170000|2021-10-14 09:52:50|||||||||1522
1634205180000|2021-10-14 09:53:00|||||||||456
1634205190000|2021-10-14 09:53:10|1725.5|1724.5|1727|1725.5|1727.5|1725.5|1725.5|1724.5|1495
1634205200000|2021-10-14 09:53:20|1726.5|1726.5|1728|1727|1729|1727.5|1726.5|1726.5|4253
1634205210000|2021-10-14 09:53:30|1727.5|1727.5|1727.5|1726.5|1727.5|1727.5|1727.5|1726.5|437
1634205240000|2021-10-14 09:54:00|1727|1726|1726|1725|1727.5|1726|1725|1724|1361
1634205250000|2021-10-14 09:54:10|1725.5|1724.5|1726|1724.5|1726|1724.5|1725|1724|516
1634205270000|2021-10-14 09:54:30|1725.5|1724|1725.5|1724|1725.5|1724|1725.5|1724|8
1634205300000|2021-10-14 09:55:00||1724.5||1724||1724.5||1724|887
1634205310000|2021-10-14 09:55:10||1724.5||1724.5||1724.5||1724|0
1634205340000|2021-10-14 09:55:40|1724.5|1724|1725.5|1724|1725.5|1724.5|1724.5|1724|239
1634205350000|2021-10-14 09:55:50|||||||||83
1634205360000|2021-10-14 09:56:00|||||||||224
1634205400000|2021-10-14 09:56:40||1724.5||1724.5||1724.5||1724.5|0
1634205420000|2021-10-14 09:57:00|||||||||254
1634205460000|2021-10-14 09:57:40|1725|1724|1726|1724.5|1726|1725|1725|1724|2578
1634205490000|2021-10-14 09:58:10|||||||||30
1634205500000|2021-10-14 09:58:20||1725||1725||1725||1725|0
1634205510000|2021-10-14 09:58:30|1725.5|1724.5|1725.5|1724|1725.5|1724.5|1723.5|1723|2083
1634205530000|2021-10-14 09:58:50|1726|1724.5|1726.5|1726|1726.5|1726|1726|1724|1944
1634205540000|2021-10-14 09:59:00|1727|1726.5|1726.5|1724.5|1727|1726.5|1726.5|1724.5|2152
1634205590000|2021-10-14 09:59:50||1725||1725||1725||1725|0
1634205600000|2021-10-14 10:00:00||1725.5||1725||1725.5||1725|2366
1634205610000|2021-10-14 10:00:10|||||||||1186
1634205650000|2021-10-14 10:00:50|1726|1724.5|1725.5|1724|1726|1724.5|1725.5|1724|483
1634205660000|2021-10-14 10:01:00|1725|1723.5|1724.5|1723|1725|1723.5|1724|1722.5|2707
1634205680000|2021-10-14 10:01:20|1724|1722.5|1723.5|1722|1724|1722.5|1723.5|1722|252
1634205700000|2021-10-14 10:01:40|||||||||160
1634205720000|2021-10-14 10:02:00|1723|1721.5|1722.5|1720.5|1723|1721.5|1722.5|1720.5|1553
1634205730000|2021-10-14 10:02:10|||||||||160
1634205750000|2021-10-14 10:02:30|||||||||159
1634205760000|2021-10-14 10:02:40|||||||||146
1634205790000|2021-10-14 10:03:10|1723.5|1721|1723.5|1721.5|1723.5|1721.5|1723.5|1721|1427
1634205800000|2021-10-14 10:03:20|||||||||161
1634205810000|2021-10-14 10:03:30||1722||1722.5||1722.5||1722|0
1634205850000|2021-10-14 10:04:10|1723|1722|1721.5|1720|1723|1722|1721.5|1720|2013
1634205860000|2021-10-14 10:04:20|1721||1721||1721||1721||0
1634205870000|2021-10-14 10:04:30|1720.5|1719.5|1720.5|1719|1720.5|1719.5|1720.5|1719|314
1634205890000|2021-10-14 10:04:50||1719.5||1719.5||1719.5||1719.5|0
1634205900000|2021-10-14 10:05:00|||||||||146
1634205940000|2021-10-14 10:05:40||1719||1719||1719||1719|1488
1634205950000|2021-10-14 10:05:50|1721|1719.5|1726.5|1725|1726.5|1725|1721|1719|9307
1634205960000|2021-10-14 10:06:00|1727|1725.5|1725.5|1723.5|1727|1726|1725|1723.5|3908
1634205970000|2021-10-14 10:06:10|||||||||100
1634205990000|2021-10-14 10:06:30|1726|1724|1727|1724.5|1727|1724.5|1726|1724|235
1634206000000|2021-10-14 10:06:40||1725||1725.5||1725.5||1725|0
1634206010000|2021-10-14 10:06:50|1727.5|1726|1729|1728|1729|1728|1727.5|1726|872
1634206020000|2021-10-14 10:07:00|1728.5|1727.5|1728.5|1727|1728.5|1727.5|1728.5|1727|632
1634206050000|2021-10-14 10:07:30|1729|1727.5|1730.5|1728|1730.5|1728|1729|1727.5|560
1634206060000|2021-10-14 10:07:40|1731|1729|1731.5|1729.5|1732|1729.5|1730.5|1729|171
1634206080000|2021-10-14 10:08:00|1730.5|1729|1730.5|1729|1730.5|1729|1729|1727|2468
1634206090000|2021-10-14 10:08:10|1731.5|1729.5|1733|1731|1733.5|1732|1731.5|1729.5|560
1634206100000|2021-10-14 10:08:20|1732.5|1730.5|1733|1731|1733|1731|1732|1730.5|168
1634206130000|2021-10-14 10:08:50|||||||||200
1634206160000|2021-10-14 10:09:20|1732|1730|1733|1731|1733|1731|1731.5|1730|770
1634206200000|2021-10-14 10:10:00||1731.5||1731.5||1731.5||1731|72
1634206220000|2021-10-14 10:10:20||1732||1731.5||1732||1731.5|59
1634206230000|2021-10-14 10:10:30|1732.5|1731|1731|1729|1732.5|1731|1731|1729|534
1634206260000|2021-10-14 10:11:00|||||||||14
1634206310000|2021-10-14 10:11:50|1731.5|1729.5|1733|1731|1733|1731|1731.5|1729.5|1525
1634206330000|2021-10-14 10:12:10|1732.5|1731.5|1734|1732.5|1734|1732.5|1732.5|1731.5|280
1634206340000|2021-10-14 10:12:20|||||||||220
1634206410000|2021-10-14 10:13:30|||||||||200
1634206420000|2021-10-14 10:13:40|1733|1732|1731.5|1730|1734|1732.5|1731.5|1730|657
1634206440000|2021-10-14 10:14:00|1732|1730.5|1733|1731|1733|1731.5|1732|1730.5|885
1634206470000|2021-10-14 10:14:30|1732.5|1731.5|1732.5|1731.5|1732.5|1731.5|1732.5|1731.5|105
1634206480000|2021-10-14 10:14:40|1732|1731|1732.5|1731.5|1732.5|1731.5|1732|1731|672
1634206500000|2021-10-14 10:15:00||1732||1731.5||1732||1731.5|133
1634206530000|2021-10-14 10:15:30|1733|1732|1732|1730|1733|1732.5|1731.5|1730|1415
1634206540000|2021-10-14 10:15:40|||||||||1136
1634206560000|2021-10-14 10:16:00|1731.5||1732||1732||1731.5||0
1634206610000|2021-10-14 10:16:50|1731.5|1730.5|1732.5|1730|1733.5|1732|1731.5|1730|418
1634206620000|2021-10-14 10:17:00|1733|1730.5|1732|1730|1733|1731|1732|1730|0
1634206660000|2021-10-14 10:17:40||1730.5||1730.5||1730.5||1730|145
1634206720000|2021-10-14 10:18:40|1731.5|1730|1729.5|1728|1731.5|1730|1729.5|1728|257
1634206730000|2021-10-14 10:18:50|1729|1727.5|1729|1727.5|1729.5|1727.5|1729|1727|15
1634206740000|2021-10-14 10:19:00|1729.5|1727|1729.5|1727.5|1729.5|1727.5|1729.5|1727|329
1634206770000|2021-10-14 10:19:30|1730|1728.5|1730|1728.5|1730|1729|1730|1728.5|302
1634206780000|2021-10-14 10:19:40|||||||||25
1634206800000|2021-10-14 10:20:00|1729.5|1728|1731.5|1729.5|1731.5|1729.5|1729.5|1727.5|1035
1634206900000|2021-10-14 10:21:40|1731|1729|1729.5|1727.5|1731|1729|1729.5|1727.5|212
1634206920000|2021-10-14 10:22:00|1730|1728|1731.5|1729.5|1731.5|1729.5|1730|1728|166
1634207020000|2021-10-14 10:23:40|1731|1729|1731|1729.5|1731|1729.5|1731|1728.5|0
1634207060000|2021-10-14 10:24:20|1730.5|1728.5|1730|1728.5|1730.5|1729|1730|1728|165
1634207080000|2021-10-14 10:24:40|1731|1729|1731|1729.5|1731|1729.5|1731|1729|126
1634207100000|2021-10-14 10:25:00|1731.5|1730|1731.5|1730|1731.5|1730.5|1731.5|1729.5|81
1634207130000|2021-10-14 10:25:30|||||||||9914
1634207140000|2021-10-14 10:25:40|1731|1729.5|1731.5|1730|1731.5|1730|1731|1729.5|72
1634207160000|2021-10-14 10:26:00|1731|1729.5|1730.5|1729|1731|1729.5|1730.5|1729|2981
1634207190000|2021-10-14 10:26:30|||||||||300
1634207210000|2021-10-14 10:26:50|1731||1731||1731||1731||0
1634207260000|2021-10-14 10:27:40|1730.5|1729.5|1730.5|1729|1730.5|1729.5|1730.5|1729|90
1634207270000|2021-10-14 10:27:50|1731|1729.5|1731|1729.5|1731|1729.5|1731|1729.5|0
1634207280000|2021-10-14 10:28:00|1730.5|1729|1730|1728.5|1731|1729.5|1728.5|1727.5|3355
1634207300000|2021-10-14 10:28:20|1729.5|1728|1729.5|1728|1729.5|1728|1729.5|1727.5|0
1634207320000|2021-10-14 10:28:40|||||||||209
1634207450000|2021-10-14 10:30:50|1729|1727.5|1729.5|1728|1729.5|1728|1728|1727.5|746
1634207510000|2021-10-14 10:31:50|1730|1728.5|1730.5|1729.5|1730.5|1730|1730|1728.5|1389
1634207540000|2021-10-14 10:32:20||1730||1730||1730||1730|558
1634207550000|2021-10-14 10:32:30||1729.5||1729.5||1729.5||1729.5|106
1634207570000|2021-10-14 10:32:50|1730|1729|1729|1727.5|1730|1729|1729|1727.5|743
1634207580000|2021-10-14 10:33:00||1727||1727||1727||1727|0
1634207600000|2021-10-14 10:33:20|||||||||353
1634207620000|2021-10-14 10:33:40|1729.5|1728|1730.5|1729.5|1730.5|1729.5|1729.5|1728|1574
1634207690000|2021-10-14 10:34:50|||||||||1100
1634207710000|2021-10-14 10:35:10|1731|1730|1731|1729.5|1731|1730.5|1730.5|1729.5|648
1634207720000|2021-10-14 10:35:20||1730||1730||1730||1730|0
1634207760000|2021-10-14 10:36:00|||||||||289
1634207770000|2021-10-14 10:36:10|1731.5|1730.5|1731.5|1730|1732|1731|1731.5|1730|756
1634207830000|2021-10-14 10:37:10|||||||||125
1634207900000|2021-10-14 10:38:20|1730.5|1728.5|1730.5|1728.5|1731|1729|1729.5|1728.5|2272
1634207910000|2021-10-14 10:38:30||1729.5||1729.5||1729.5||1729.5|1347
1634207940000|2021-10-14 10:39:00|1730|1728|1728|1726.5|1730|1728.5|1728|1726|834
1634207970000|2021-10-14 10:39:30|||||||||194
1634208000000|2021-10-14 10:40:00|1728.5|1727|1729|1727.5|1729|1727.5|1728.5|1727|340
1634208010000|2021-10-14 10:40:10||1727||1727||1727||1727|0
1634208130000|2021-10-14 10:42:10|1729.5|1727.5|1730.5|1729|1730.5|1730|1729.5|1727.5|2996
1634208180000|2021-10-14 10:43:00|1730||1730||1730||1730||30
1634208190000|2021-10-14 10:43:10|1729.5|1728.5|1729|1727|1729.5|1728.5|1729|1727|662
1634208200000|2021-10-14 10:43:20|||||||||150
1634208240000|2021-10-14 10:44:00|||||||||267
1634208250000|2021-10-14 10:44:10|||||||||205
1634208340000|2021-10-14 10:45:40|1729.5|1727.5|1729.5|1728.5|1729.5|1728.5|1729.5|1727.5|652
1634208350000|2021-10-14 10:45:50|1729|1728|1729.5|1728.5|1729.5|1728.5|1728.5|1728|1392
1634208370000|2021-10-14 10:46:10|1729|1729|1729.5|1728|1729.5|1729|1728.5|1728|873
1634208390000|2021-10-14 10:46:30|||||||||579
1634208400000|2021-10-14 10:46:40|1730|1728.5|1731|1730|1731|1730|1730|1728.5|1933
1634208440000|2021-10-14 10:47:20|||||||||475
1634208460000|2021-10-14 10:47:40|1730.5|1729.5|1731|1729.5|1731|1729.5|1730.5|1729.5|115
1634208520000|2021-10-14 10:48:40|1730.5|1729|1730|1728.5|1730.5|1729.5|1729.5|1728.5|1137
1634208550000|2021-10-14 10:49:10|1729.5|1728|1728.5|1727|1729.5|1728|1728|1726.5|464
1634208560000|2021-10-14 10:49:20||1727.5||1727.5||1727.5||1727.5|224
1634208570000|2021-10-14 10:49:30||1727||1727||1727||1727|0
1634208580000|2021-10-14 10:49:40|||||||||275
1634208600000|2021-10-14 10:50:00|||||||||65
1634208610000|2021-10-14 10:50:10|1729|1727.5|1729|1727.5|1729|1728|1728.5|1727.5|364
1634208630000|2021-10-14 10:50:30|||||||||75
1634208640000|2021-10-14 10:50:40|1729.5|1728.5|1730.5|1729.5|1731|1730|1729.5|1727.5|1567
1634208650000|2021-10-14 10:50:50|||||||||31
1634208660000|2021-10-14 10:51:00|1731||1730.5||1731||1730.5||0
1634208760000|2021-10-14 10:52:40|||||||||50
1634208770000|2021-10-14 10:52:50|||||||||750
1634208910000|2021-10-14 10:55:10|1731|1730|1732|1731|1732.5|1731|1731|1729.5|1832
1634208920000|2021-10-14 10:55:20|||||||||901
1634208940000|2021-10-14 10:55:40|1732.5|1731.5|1731.5|1730|1732.5|1731.5|1731|1730|3626
1634208950000|2021-10-14 10:55:50|1731|1729.5|1730|1728.5|1731|1729.5|1729.5|1728|618
1634208960000|2021-10-14 10:56:00||1729||1729||1729||1729|145
1634208970000|2021-10-14 10:56:10|||||||||24
1634209030000|2021-10-14 10:57:10|1729.5|1728.5|1729|1727.5|1729.5|1728.5|1729|1727.5|588
1634209040000|2021-10-14 10:57:20|||||||||35
1634209060000|2021-10-14 10:57:40||1728||1728||1728||1728|608
1634209070000|2021-10-14 10:57:50|1729.5|1728.5|1730|1729|1730|1729|1729|1728|1507
1634209080000|2021-10-14 10:58:00|||||||||422
1634209100000|2021-10-14 10:58:20|||||||||16
1634209110000|2021-10-14 10:58:30|1729.5|1729.5|1730|1729|1730|1729.5|1729.5|1728.5|522
1634209130000|2021-10-14 10:58:50|||||||||60
1634209140000|2021-10-14 10:59:00|1729.5|1728.5|1729.5|1728.5|1730|1728.5|1729|1728|23882
1634209150000|2021-10-14 10:59:10|1730|1729|1730|1728.5|1730|1729.5|1729.5|1728|24325
1634209160000|2021-10-14 10:59:20||1729||1728.5||1729||1728.5|56
1634209170000|2021-10-14 10:59:30|1729.5||1729.5||1729.5||1729.5||99
1634209180000|2021-10-14 10:59:40|||||||||18
1634209190000|2021-10-14 10:59:50|1729|1728|1728.5|1727.5|1729.5|1728|1728.5|1727.5|24420
1634209200000|2021-10-14 11:00:00|1729||1728.5||1729.5||1728.5||418
1634209210000|2021-10-14 11:00:10|1729||1729||1729||1729||0
1634209220000|2021-10-14 11:00:20||1728||1728||1728||1728|0
1634209320000|2021-10-14 11:02:00|1729.5|1728.5|1729.5|1728.5|1729.5|1729|1729.5|1728.5|110
1634209330000|2021-10-14 11:02:10|||||||||29
1634209350000|2021-10-14 11:02:30|||||||||2
1634209360000|2021-10-14 11:02:40|||||||||649
1634209370000|2021-10-14 11:02:50|1729|1728|1728.5|1728|1729.5|1728|1728|1727.5|611
1634209380000|2021-10-14 11:03:00|||||||||76
1634209390000|2021-10-14 11:03:10|1728|1727.5|1728|1727.5|1728|1727.5|1728|1727.5|227
1634209400000|2021-10-14 11:03:20|1728.5||1728.5||1728.5||1728.5||0
1634209420000|2021-10-14 11:03:40|||||||||625
1634209430000|2021-10-14 11:03:50|1727.5|1727|1727.5|1726|1727.5|1727|1727.5|1726|336
1634209440000|2021-10-14 11:04:00|1727|1726.5|1727.5|1726|1727.5|1726.5|1727|1726|0
1634209460000|2021-10-14 11:04:20||1726.5||1726.5||1726.5||1726.5|0
1634209490000|2021-10-14 11:04:50|||||||||10
1634209540000|2021-10-14 11:05:40|||||||||3
1634209550000|2021-10-14 11:05:50|1727|1726|1727.5|1726|1727.5|1726|1727|1726|397
1634209560000|2021-10-14 11:06:00|1727||1727||1727||1727||0
1634209570000|2021-10-14 11:06:10|||||||||63
1634209590000|2021-10-14 11:06:30|1726.5|1725.5|1726.5|1725.5|1727|1725.5|1726.5|1725.5|185
1634209600000|2021-10-14 11:06:40|1727|1726|1727|1726|1727|1726|1727|1726|113
1634209610000|2021-10-14 11:06:50|1727.5|1725.5|1728|1727|1728|1727.5|1727.5|1725.5|1241
1634209640000|2021-10-14 11:07:20||1726.5||1726.5||1726.5||1726.5|0
1634209680000|2021-10-14 11:08:00|||||||||69
1634209690000|2021-10-14 11:08:10||1727||1726.5||1727||1726.5|0
1634209720000|2021-10-14 11:08:40|1728.5|1727|1728.5|1727.5|1728.5|1727.5|1728.5|1727|80
1634209770000|2021-10-14 11:09:30|1729|1728|1730.5|1729.5|1730.5|1730|1729|1728|2121
1634209790000|2021-10-14 11:09:50|1731|1730|1733.5|1732|1733.5|1732|1731|1730|467
1634209800000|2021-10-14 11:10:00||1732.5||1732.5||1733||1732.5|4
1634209840000|2021-10-14 11:10:40|||||||||860
1634209890000|2021-10-14 11:11:30|||||||||120
1634209910000|2021-10-14 11:11:50|1733|1732|1733|1731.5|1733.5|1732|1732.5|1731.5|787
1634209920000|2021-10-14 11:12:00|1734|1732|1734|1733|1734|1733|1733.5|1732|584
1634209940000|2021-10-14 11:12:20|1734.5|1734|1735|1733|1735|1734|1734.5|1733|264
1634210000000|2021-10-14 11:13:20|1734.5|1733.5|1734.5|1733.5|1734.5|1733.5|1734.5|1733.5|1
1634210040000|2021-10-14 11:14:00|1734|1733|1733.5|1732.5|1734.5|1733|1733.5|1732.5|1280
1634210060000|2021-10-14 11:14:20|1733|1732|1733.5|1732.5|1733.5|1732.5|1732.5|1732|871
1634210110000|2021-10-14 11:15:10|1734|1733|1733.5|1733|1734|1733|1733.5|1733|208
1634210130000|2021-10-14 11:15:30|1733|1732.5|1733.5|1732.5|1733.5|1732.5|1733|1732|515
1634210160000|2021-10-14 11:16:00|||||||||134
1634210240000|2021-10-14 11:17:20|1733|1732|1731.5|1730.5|1733.5|1732|1730.5|1729.5|7998
1634210250000|2021-10-14 11:17:30|1732|1731|1732|1731|1732|1731|1732|1730.5|1229
1634210260000|2021-10-14 11:17:40|1731.5|1731.5|1731.5|1730.5|1731.5|1731.5|1731.5|1730.5|866
1634210290000|2021-10-14 11:18:10|1732|1731|1732.5|1731.5|1732.5|1731.5|1732|1731|555
1634210310000|2021-10-14 11:18:30|1732||1732.5||1732.5||1732||1152
1634210340000|2021-10-14 11:19:00|1733|1732|1732.5|1731.5|1733|1732.5|1732.5|1731.5|260
1634210350000|2021-10-14 11:19:10|1732|1731|1731.5|1730.5|1732|1731.5|1731|1730|1141
1634210360000|2021-10-14 11:19:20||1730||1730||1730.5||1730|0
1634210370000|2021-10-14 11:19:30|1731|1730.5|1731.5|1730.5|1731.5|1730.5|1731|1730|125
1634210380000|2021-10-14 11:19:40||1730||1730.5||1730.5||1730|0
1634210390000|2021-10-14 11:19:50|1732|1731|1732.5|1731|1732.5|1731.5|1732|1731|558
1634210580000|2021-10-14 11:23:00|1732|1730.5|1731|1730|1732.5|1731|1731|1730|2187
1634210610000|2021-10-14 11:23:30|1730.5|1730.5|1731|1730|1731|1730.5|1730.5|1730|258
1634210650000|2021-10-14 11:24:10|1730.5||1731||1731||1730.5||40
1634210670000|2021-10-14 11:24:30|1731.5|1730.5|1731.5|1730.5|1732|1731|1731.5|1730|1226
1634210710000|2021-10-14 11:25:10||1730||1730||1730||1730|0
1634210750000|2021-10-14 11:25:50||1730.5||1730||1730.5||1730|0
1634210760000|2021-10-14 11:26:00|||||||||155
1634210800000|2021-10-14 11:26:40|1731||1731||1731||1731||0
1634210810000|2021-10-14 11:26:50|1730.5|1729.5|1730|1729|1730.5|1729.5|1729.5|1729|391
1634210820000|2021-10-14 11:27:00|1730.5|1729.5|1730.5|1729.5|1730.5|1729.5|1730.5|1729.5|362
1634210840000|2021-10-14 11:27:20|1731|1730|1730.5|1730|1731|1730|1730.5|1729.5|114
1634210850000|2021-10-14 11:27:30|1731|1730.5|1731|1730|1731|1730.5|1731|1730|111
1634210860000|2021-10-14 11:27:40|1731.5|1730.5|1731.5|1731|1732|1731|1731.5|1730.5|892
1634210880000|2021-10-14 11:28:00|1732|1731.5|1732|1731.5|1732|1731.5|1732|1731.5|15
1634210930000|2021-10-14 11:28:50|1731.5|1731|1732|1731|1732|1731|1731.5|1731|467
1634210960000|2021-10-14 11:29:20|1731.5||1732||1732||1731.5||45
1634210970000|2021-10-14 11:29:30|1732.5|1731.5|1732.5|1732|1732.5|1732|1732|1731.5|241
1634211050000|2021-10-14 11:30:50|1733|1732.5|1734|1733|1734|1733|1733|1732.5|1185
1634211110000|2021-10-14 11:31:50|1733.5|1732.5|1733|1732|1734|1732.5|1732.5|1732|603
1634211120000|2021-10-14 11:32:00|1733.5||1733||1733.5||1733||0
1634211190000|2021-10-14 11:33:10|1732|1731.5|1732|1731.5|1732|1731.5|1731.5|1731|747
1634211200000|2021-10-14 11:33:20|||||||||15
1634211210000|2021-10-14 11:33:30|1731.5|1731|1731.5|1731|1731.5|1731|1731.5|1731|134
1634211220000|2021-10-14 11:33:40|||||||||74
1634211230000|2021-10-14 11:33:50|1732|1731.5|1731.5|1730|1732|1731.5|1731|1730|1721
1634211240000|2021-10-14 11:34:00||1730.5||1730.5||1730.5||1730.5|0
1634211250000|2021-10-14 11:34:10|1732|1731|1732|1730.5|1732|1731|1732|1730.5|191
1634211330000|2021-10-14 11:35:30|1731.5||1731.5||1731.5||1731.5||0
1634211360000|2021-10-14 11:36:00|1731|1730|1730.5|1729.5|1731|1730|1730|1729.5|284
1634211370000|2021-10-14 11:36:10|1730|1729|1730|1728|1730|1729|1728.5|1727|2974
1634211380000|2021-10-14 11:36:20|1730.5|1728.5|1731|1729|1731.5|1730|1730.5|1728.5|1154
1634211390000|2021-10-14 11:36:30||1729.5||1730||1730||1729.5|0
1634211400000|2021-10-14 11:36:40|1730.5|1729.5|1730.5|1729.5|1730.5|1729.5|1730.5|1729.5|0
1634211410000|2021-10-14 11:36:50|1730||1730||1730||1730||0
1634211460000|2021-10-14 11:37:40|||||||||5
1634211520000|2021-10-14 11:38:40|||||||||8
1634211550000|2021-10-14 11:39:10|1730.5|1730|1731|1730|1731.5|1730.5|1730.5|1729.5|2001
1634211580000|2021-10-14 11:39:40||1730.5||1730.5||1730.5||1730.5|0
1634211590000|2021-10-14 11:39:50|1731.5|1731|1732|1731|1732|1731|1731.5|1731|961
1634211600000|2021-10-14 11:40:00|1731.5|1730.5|1730.5|1729.5|1732|1730.5|1730.5|1729|222
1634211620000|2021-10-14 11:40:20|1730||1730.5||1730.5||1730||10
1634211650000|2021-10-14 11:40:50|1730||1730||1730||1730||0
1634211660000|2021-10-14 11:41:00|1730.5|1730|1730.5|1729.5|1730.5|1730|1730.5|1729.5|187
1634211690000|2021-10-14 11:41:30|1731|1730|1732|1731|1732|1731|1731|1730|778
1634211700000|2021-10-14 11:41:40||1730.5||1730.5||1730.5||1730.5|60
1634211830000|2021-10-14 11:43:50|1731.5|1730|1729.5|1728|1731.5|1730.5|1729|1728|1295
1634211850000|2021-10-14 11:44:10|1729||1729.5||1729.5||1729||1400
1634211860000|2021-10-14 11:44:20|1729||1729||1729||1729||0
1634211870000|2021-10-14 11:44:30|1729.5|1728.5|1730|1729.5|1730|1729.5|1729.5|1728.5|773
1634211880000|2021-10-14 11:44:40|1730.5|1730|1731|1730|1731|1730|1730.5|1730|287
1634211940000|2021-10-14 11:45:40|||||||||17
1634211960000|2021-10-14 11:46:00|1730.5|1729.5|1730|1729|1730.5|1729.5|1729.5|1728.5|889
1634211970000|2021-10-14 11:46:10|||||||||29
1634212040000|2021-10-14 11:47:20|1729.5|1728.5|1729.5|1728|1729.5|1728.5|1729|1728|468
1634212080000|2021-10-14 11:48:00|||||||||120
1634212100000|2021-10-14 11:48:20|||||||||5
1634212160000|2021-10-14 11:49:20|1729||1729||1729||1729||0
1634212190000|2021-10-14 11:49:50|||||||||250
1634212210000|2021-10-14 11:50:10|1728.5|1727.5|1727|1726.5|1729|1727.5|1726.5|1725.5|7238
1634212220000|2021-10-14 11:50:20|1727.5|1727|1727|1726|1727.5|1727|1726.5|1726|17795
1634212230000|2021-10-14 11:50:30|1726.5|1725.5|1726.5|1725.5|1727|1725.5|1726|1725.5|830
1634212240000|2021-10-14 11:50:40|1726|1726|1726|1725|1726|1726|1725.5|1725|1053
1634212250000|2021-10-14 11:50:50|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|0
1634212260000|2021-10-14 11:51:00|1726|1725|1726|1725|1726|1725|1726|1725|0
1634212300000|2021-10-14 11:51:40|1725.5|1724.5|1725|1723.5|1725.5|1724.5|1725|1723|215
1634212320000|2021-10-14 11:52:00|||||||||150
1634212400000|2021-10-14 11:53:20|1724.5||1724.5||1724.5||1724.5||0
1634212480000|2021-10-14 11:54:40|1724|1722.5|1723.5|1722|1724|1723|1723|1721.5|683
1634212530000|2021-10-14 11:55:30|1723||1723||1723||1723||0
1634212560000|2021-10-14 11:56:00|1722.5|1721.5|1722|1720.5|1722.5|1721.5|1722|1720|942
1634212580000|2021-10-14 11:56:20|||||||||77
1634212610000|2021-10-14 11:56:50|1721.5|1721|1723.5|1722.5|1723.5|1722.5|1721.5|1721|2230
1634212680000|2021-10-14 11:58:00||1723||1723||1723||1723|200
1634212700000|2021-10-14 11:58:20|1724|1723.5|1724|1723|1724|1723.5|1723.5|1723|721
1634212730000|2021-10-14 11:58:50|1723.5|1723.5|1723|1721.5|1723.5|1723.5|1723|1721.5|937
1634212760000|2021-10-14 11:59:20|1722.5|1722|1723.5|1722.5|1723.5|1722.5|1722.5|1722|1277
1634212820000|2021-10-14 12:00:20|1724|1723|1724|1723|1724.5|1723.5|1724|1722.5|2293
1634212830000|2021-10-14 12:00:30|||||||||114
1634212910000|2021-10-14 12:01:50|1723.5|1722.5|1724|1723|1724|1723|1723|1722|1181
1634212920000|2021-10-14 12:02:00|1723.5|1722.5|1724|1723.5|1724|1723.5|1723.5|1722.5|72
1634212930000|2021-10-14 12:02:10|1724.5||1724.5||1724.5||1724.5||383
1634212980000|2021-10-14 12:03:00|1725|1724|1725.5|1725|1725.5|1725|1725|1723.5|2330
1634212990000|2021-10-14 12:03:10|1726|1725.5|1726.5|1725.5|1726.5|1725.5|1726|1725.5|400
1634213000000|2021-10-14 12:03:20|1726|1726|1726|1725|1726|1726|1726|1725|212
1634213030000|2021-10-14 12:03:50|1726.5|1725.5|1727|1725.5|1727.5|1726.5|1726.5|1725|646
1634213040000|2021-10-14 12:04:00|1726.5||1726.5||1726.5||1726.5||0
1634213090000|2021-10-14 12:04:50|||||||||96
1634213110000|2021-10-14 12:05:10|1727|1726|1727|1726.5|1727.5|1726.5|1727|1726|760
1634213130000|2021-10-14 12:05:30||1726||1726.5||1726.5||1726|485
1634213140000|2021-10-14 12:05:40||1726||1726||1726||1726|0
1634213160000|2021-10-14 12:06:00|1726.5|1725.5|1726.5|1725|1726.5|1725.5|1726.5|1725|41
1634213170000|2021-10-14 12:06:10|1726|1724.5|1726|1725|1726|1725.5|1725|1724|2555
1634213180000|2021-10-14 12:06:20|1725.5|1725.5|1726|1725|1726|1725.5|1725.5|1725|522
1634213240000|2021-10-14 12:07:20|1725.5|1725.5|1726|1725|1726|1725.5|1725.5|1725|435
1634213310000|2021-10-14 12:08:30|1725.5||1725.5||1725.5||1725.5||0
1634213330000|2021-10-14 12:08:50|1726|1725.5|1727|1726|1727|1726|1726|1725.5|1281
1634213340000|2021-10-14 12:09:00|1727.5|1726.5|1727.5|1726.5|1727.5|1727|1727.5|1726.5|1990
1634213400000|2021-10-14 12:10:00|1727|1726|1727|1726|1727.5|1726|1726.5|1725.5|1565
1634213420000|2021-10-14 12:10:20|1726.5|1725.5|1727|1725.5|1727|1725.5|1726.5|1725.5|2
1634213430000|2021-10-14 12:10:30|1726.5||1726.5||1726.5||1726.5||0
1634213450000|2021-10-14 12:10:50|1726|1725|1726|1725|1726|1725|1726|1725|692
1634213500000|2021-10-14 12:11:40|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|1206
1634213520000|2021-10-14 12:12:00|1726|1725|1725|1724|1726|1725.5|1725|1724|866
1634213530000|2021-10-14 12:12:10|||||||||101
1634213560000|2021-10-14 12:12:40|1724.5|1724.5|1725.5|1724.5|1725.5|1724.5|1724.5|1724.5|257
1634213570000|2021-10-14 12:12:50|1726|1725|1726|1725.5|1726|1725.5|1726|1725|946
1634213580000|2021-10-14 12:13:00|1726.5|1726|1726.5|1726|1726.5|1726|1726.5|1726|130
1634213620000|2021-10-14 12:13:40|1726|1725.5|1726.5|1725|1726.5|1726|1726|1725|499
1634213630000|2021-10-14 12:13:50||1725.5||1725.5||1725.5||1725.5|0
1634213660000|2021-10-14 12:14:20|1726|1726|1725|1724|1726.5|1726|1725|1724|622
1634213670000|2021-10-14 12:14:30|1725.5|1724.5|1726|1725|1726|1725.5|1725.5|1724.5|964
1634213680000|2021-10-14 12:14:40|1725.5|1724.5|1725.5|1724.5|1725.5|1724.5|1725.5|1724|986
1634213710000|2021-10-14 12:15:10||1725||1724.5||1725||1724.5|18
1634213760000|2021-10-14 12:16:00|1725|1724|1725|1724|1725.5|1724|1724.5|1724|718
1634213850000|2021-10-14 12:17:30|1724.5|1723.5|1723.5|1722.5|1724.5|1723.5|1723.5|1722.5|339
1634213860000|2021-10-14 12:17:40|1723|1723|1723.5|1722.5|1724|1723|1723|1722.5|78
1634213940000|2021-10-14 12:19:00|1723|1723|1723.5|1722.5|1723.5|1723|1722.5|1721.5|959
1634214090000|2021-10-14 12:21:30|1724|1723|1724.5|1723.5|1725|1723.5|1724|1722.5|1793
1634214110000|2021-10-14 12:21:50|||||||||2
1634214120000|2021-10-14 12:22:00|1724|1724|1724|1723|1724.5|1724|1723.5|1723|1428
1634214130000|2021-10-14 12:22:10|||||||||25
1634214220000|2021-10-14 12:23:40|1723.5|1723.5|1723.5|1722.5|1723.5|1723.5|1723.5|1722.5|1560
1634214330000|2021-10-14 12:25:30|1723|1722|1722.5|1721.5|1723.5|1722|1722|1721.5|647
1634214350000|2021-10-14 12:25:50|1722|1721|1722.5|1721.5|1722.5|1721.5|1721.5|1721|1542
1634214360000|2021-10-14 12:26:00|1723|1722|1723.5|1722|1723.5|1722.5|1723|1722|1254
1634214380000|2021-10-14 12:26:20|1723||1723||1723||1723||0
1634214490000|2021-10-14 12:28:10|||||||||569
1634214510000|2021-10-14 12:28:30|||||||||6
1634214540000|2021-10-14 12:29:00|1722.5|1721.5|1722|1720.5|1722.5|1721.5|1722|1720.5|709
1634214570000|2021-10-14 12:29:30|1721.5||1721.5||1721.5||1721.5||0
1634214580000|2021-10-14 12:29:40|1721||1721.5||1721.5||1721||98
1634214590000|2021-10-14 12:29:50|1721|1721|1722.5|1721.5|1722.5|1722|1721|1720.5|1471
1634214610000|2021-10-14 12:30:10|||||||||30
1634214620000|2021-10-14 12:30:20|1723|1722|1723.5|1722.5|1723.5|1722.5|1723|1722|601
1634214640000|2021-10-14 12:30:40|1723|1722|1723|1722|1723|1722|1723|1721.5|429
1634214660000|2021-10-14 12:31:00|1723.5|1722.5|1723.5|1722.5|1723.5|1722.5|1723.5|1722.5|0
1634214690000|2021-10-14 12:31:30|1723|1722|1723|1722|1723|1722|1723|1722|2
1634214750000|2021-10-14 12:32:30|1722.5|1721.5|1723|1721.5|1723|1721.5|1722.5|1721.5|147
1634214760000|2021-10-14 12:32:40|1722.5||1722.5||1722.5||1722.5||0
1634214770000|2021-10-14 12:32:50|1723||1722.5||1723||1722.5||0
1634214900000|2021-10-14 12:35:00|1722|1721|1721|1720|1722.5|1721|1721|1720|1756
1634214910000|2021-10-14 12:35:10|1720.5|1719|1720|1719|1721|1720|1720|1719|131
1634214920000|2021-10-14 12:35:20|||||||||83
1634214930000|2021-10-14 12:35:30|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|155
1634214960000|2021-10-14 12:36:00|1720|1720|1722.5|1721.5|1722.5|1721.5|1720|1720|2524
1634214970000|2021-10-14 12:36:10|1723||1722.5||1723||1722.5||0
1634214980000|2021-10-14 12:36:20|1723||1723||1723||1723||0
1634215000000|2021-10-14 12:36:40|1722.5|1721|1722.5|1721|1723|1721.5|1722|1720.5|518
1634215020000|2021-10-14 12:37:00|1722||1722||1722||1722||0
1634215050000|2021-10-14 12:37:30|1722.5|1721.5|1722|1721.5|1722.5|1721.5|1722|1721.5|161
1634215080000|2021-10-14 12:38:00|1722.5|1721|1722|1720.5|1722.5|1721|1721.5|1720.5|220
1634215110000|2021-10-14 12:38:30|1721.5||1721.5||1721.5||1721.5||0
1634215120000|2021-10-14 12:38:40|1721||1721.5||1721.5||1721||125
1634215140000|2021-10-14 12:39:00|1721|1720|1720.5|1719.5|1721|1720|1720.5|1719.5|574
1634215200000|2021-10-14 12:40:00|1721|1720|1720.5|1719.5|1721|1720.5|1720|1719|5836
1634215250000|2021-10-14 12:40:50||1720||1719.5||1720||1719.5|394
1634215260000|2021-10-14 12:41:00|1719.5|1719|1719.5|1718.5|1720|1719|1719.5|1718.5|710
1634215330000|2021-10-14 12:42:10|||||||||114
1634215340000|2021-10-14 12:42:20|1719|1718|1718|1717|1719.5|1718|1717.5|1716|737
1634215360000|2021-10-14 12:42:40|1717.5|1716.5|1718|1717|1718|1717.5|1717.5|1716.5|411
1634215370000|2021-10-14 12:42:50|1718.5|1717.5|1718.5|1717.5|1718.5|1717.5|1718.5|1717.5|629
1634215430000|2021-10-14 12:43:50|1718||1718.5||1718.5||1718||506
1634215440000|2021-10-14 12:44:00|1718|1718|1720|1719|1720|1719|1718|1717.5|2037
1634215450000|2021-10-14 12:44:10||1719.5||1719||1719.5||1719|288
1634215460000|2021-10-14 12:44:20|1719.5|1718.5|1719.5|1718|1719.5|1718.5|1719|1718|181
1634215480000|2021-10-14 12:44:40|1719|1718.5|1719.5|1718|1719.5|1718.5|1719|1718|296
1634215490000|2021-10-14 12:44:50|1719|1717.5|1719|1718|1719|1718|1719|1717.5|0
1634215510000|2021-10-14 12:45:10|1719.5|1718.5|1719.5|1719|1719.5|1719|1719.5|1718.5|57
1634215530000|2021-10-14 12:45:30||1718.5||1718.5||1718.5||1718.5|402
1634215550000|2021-10-14 12:45:50|||||||||23
1634215560000|2021-10-14 12:46:00|||||||||450
1634215590000|2021-10-14 12:46:30|||||||||5
1634215600000|2021-10-14 12:46:40|||||||||520
1634215750000|2021-10-14 12:49:10|1719||1719.5||1719.5||1719||100
1634215760000|2021-10-14 12:49:20|||||||||3
1634215770000|2021-10-14 12:49:30|||||||||25
1634215830000|2021-10-14 12:50:30|1719|1717.5|1717.5|1717|1719|1718|1717.5|1716.5|916
1634215840000|2021-10-14 12:50:40||1716.5||1716.5||1716.5||1716.5|4
1634215920000|2021-10-14 12:52:00|||||||||2036
1634215940000|2021-10-14 12:52:20||1717||1717||1717||1717|80
1634215950000|2021-10-14 12:52:30|1717|1716.5|1716|1715|1717|1716.5|1716|1714.5|1125
1634215960000|2021-10-14 12:52:40|1715.5||1715.5||1715.5||1715.5||0
1634215970000|2021-10-14 12:52:50|1715|1714|1714.5|1713|1715|1714|1714.5|1713|77
1634215980000|2021-10-14 12:53:00|1714|1713.5|1713.5|1712.5|1714.5|1713.5|1713.5|1712|38
1634215990000|2021-10-14 12:53:10||1712||1712.5||1712.5||1712|0
1634216000000|2021-10-14 12:53:20|1713|1712|1713|1712|1713|1712|1712.5|1711|4544
1634216010000|2021-10-14 12:53:30|1712.5|1711|1712.5|1712|1712.5|1712|1712.5|1711|2825
1634216020000|2021-10-14 12:53:40|1713||1713||1713||1713||332
1634216040000|2021-10-14 12:54:00|1713.5|1712.5|1714.5|1713.5|1714.5|1714|1713.5|1712.5|2113
1634216050000|2021-10-14 12:54:10||1714||1714||1714||1714|0
1634216090000|2021-10-14 12:54:50|1715|1714.5|1715|1714.5|1715|1714.5|1715|1714|236
1634216100000|2021-10-14 12:55:00|1714.5|1714|1715|1714|1715|1714|1714|1713.5|673
1634216130000|2021-10-14 12:55:30|1714.5|1713.5|1714.5|1713.5|1714.5|1713.5|1714.5|1713.5|111
1634216160000|2021-10-14 12:56:00|1714|1713|1714|1713.5|1714|1713.5|1713.5|1713|31
1634216190000|2021-10-14 12:56:30|1713.5|1713|1713|1712|1713.5|1713|1713|1712|490
1634216210000|2021-10-14 12:56:50||1712.5||1712.5||1712.5||1712.5|0
1634216220000|2021-10-14 12:57:00|1712.5|1712|1712.5|1712|1712.5|1712|1712.5|1712|589
1634216240000|2021-10-14 12:57:20|1713|1711.5|1710.5|1709.5|1713|1712|1710.5|1709|6705
1634216250000|2021-10-14 12:57:30|1711|1710|1711|1710.5|1711.5|1710.5|1711|1710|855
1634216260000|2021-10-14 12:57:40|||||||||403
1634216270000|2021-10-14 12:57:50|1711.5|1711|1711.5|1710.5|1711.5|1711|1711|1710.5|522
1634216290000|2021-10-14 12:58:10|1712|1711|1713|1712|1713|1712|1712|1710.5|552
1634216300000|2021-10-14 12:58:20||1712.5||1712.5||1712.5||1712|0
1634216310000|2021-10-14 12:58:30|||||||||64
1634216320000|2021-10-14 12:58:40|1712.5|1712|1713|1712.5|1713|1712.5|1712.5|1712|580
1634216370000|2021-10-14 12:59:30|1712.5|1711.5|1711.5|1710|1712.5|1711.5|1711.5|1710|203
1634216380000|2021-10-14 12:59:40|1711||1711||1711||1711||37
1634216390000|2021-10-14 12:59:50|1710.5||1710.5||1711.5||1710.5||588
1634216400000|2021-10-14 13:00:00|1710|1709.5|1710.5|1709.5|1710.5|1709.5|1710|1709.5|148
1634216440000|2021-10-14 13:00:40|1711|1710|1711|1710|1711|1710|1711|1710|363
1634216450000|2021-10-14 13:00:50||1710.5||1710.5||1710.5||1710|357
1634216490000|2021-10-14 13:01:30|1711.5|1711|1711.5|1711|1711.5|1711|1711.5|1711|485
1634216530000|2021-10-14 13:02:10|1712|1711.5|1713|1711.5|1713.5|1712.5|1712|1711.5|2553
1634216540000|2021-10-14 13:02:20|1712|1711|1712|1711|1712|1711|1712|1711|0
1634216550000|2021-10-14 13:02:30|1711.5||1711.5||1711.5||1711.5||3
1634216560000|2021-10-14 13:02:40|1711|1710.5|1711.5|1710.5|1711.5|1710.5|1711|1710.5|619
1634216610000|2021-10-14 13:03:30|1711|1710|1710|1709.5|1711|1710|1710|1709|750
1634216630000|2021-10-14 13:03:50|||||||||4
1634216660000|2021-10-14 13:04:20|1710.5|1710|1709|1708|1710.5|1710|1709|1707.5|959
1634216700000|2021-10-14 13:05:00|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|328
1634216760000|2021-10-14 13:06:00|1709|1709|1709.5|1709|1709.5|1709|1709|1709|1192
1634216810000|2021-10-14 13:06:50|1710|1708.5|1708.5|1707.5|1710|1708.5|1708.5|1707.5|1127
1634216820000|2021-10-14 13:07:00||1708||1708||1708||1708|359
1634216850000|2021-10-14 13:07:30|1709||1708.5||1709||1708.5||519
1634216880000|2021-10-14 13:08:00|||||||||124
1634216900000|2021-10-14 13:08:20|1709|1708.5|1709.5|1709|1710|1709|1709|1708.5|829
1634216930000|2021-10-14 13:08:50|1709|1708.5|1709|1707.5|1709|1708.5|1708.5|1707.5|1276
1634216940000|2021-10-14 13:09:00|||||||||299000
1634216980000|2021-10-14 13:09:40|1708.5|1707|1706.5|1705.5|1708.5|1707|1706|1705|1052
1634216990000|2021-10-14 13:09:50|1707|1706|1707.5|1707|1708|1707|1707|1705.5|1717
1634217010000|2021-10-14 13:10:10|1708||1708||1708||1708||49
1634217050000|2021-10-14 13:10:50|1707.5|1706|1707.5|1706.5|1707.5|1706.5|1707|1706|293
1634217140000|2021-10-14 13:12:20|1708|1707|1708|1707|1708|1707.5|1707.5|1707|716
1634217190000|2021-10-14 13:13:10||1707.5||1707.5||1707.5||1707.5|0
1634217200000|2021-10-14 13:13:20|||||||||100
1634217210000|2021-10-14 13:13:30|1707.5|1707|1707.5|1706.5|1708|1707|1707.5|1706.5|729
1634217220000|2021-10-14 13:13:40|||||||||3
1634217240000|2021-10-14 13:14:00|1707||1707.5||1707.5||1707||63
1634217250000|2021-10-14 13:14:10|1707|1707|1709.5|1708.5|1709.5|1709|1707|1707|1631
1634217260000|2021-10-14 13:14:20|1709|1708|1708.5|1707.5|1709|1708|1708|1707.5|492
1634217270000|2021-10-14 13:14:30||1708||1708||1708||1708|45
1634217280000|2021-10-14 13:14:40|1709|1708.5|1709.5|1708.5|1709.5|1708.5|1709|1708.5|13
1634217300000|2021-10-14 13:15:00|1709|1708|1707.5|1706|1709.5|1708|1707.5|1706|576
1634217350000|2021-10-14 13:15:50|1708|1706.5|1708.5|1707|1708.5|1707.5|1708|1706.5|1146
1634217360000|2021-10-14 13:16:00||1707.5||1707.5||1707.5||1707.5|0
1634217380000|2021-10-14 13:16:20|1708|1707|1708|1706|1708.5|1707|1707.5|1706|668
1634217390000|2021-10-14 13:16:30||1706.5||1706.5||1706.5||1706.5|0
1634217460000|2021-10-14 13:17:40|1707.5|1706|1707.5|1706.5|1707.5|1706.5|1706.5|1706|506
1634217490000|2021-10-14 13:18:10|1707|1706|1706|1705.5|1707.5|1706|1706|1705.5|484
1634217500000|2021-10-14 13:18:20||1704.5||1704.5||1704.5||1704.5|3
1634217530000|2021-10-14 13:18:50||1704||1704||1704||1704|1
1634217560000|2021-10-14 13:19:20|1706.5|1705|1708|1707.5|1708|1707.5|1706.5|1704|1395
1634217570000|2021-10-14 13:19:30|1708.5|1708|1709|1708|1709.5|1708.5|1708.5|1708|827
1634217600000|2021-10-14 13:20:00|1709.5|1708.5|1710|1709|1710|1709.5|1709.5|1708|723
1634217610000|2021-10-14 13:20:10|1710.5|1709.5|1711|1709.5|1711.5|1709.5|1710.5|1709.5|346
1634217640000|2021-10-14 13:20:40|1711.5|1710|1711.5|1710.5|1711.5|1710.5|1711|1710|1166
1634217650000|2021-10-14 13:20:50|1712|1711|1713|1711.5|1713|1711.5|1712|1711|82
1634217660000|2021-10-14 13:21:00||1712||1712||1712||1711.5|0
1634217670000|2021-10-14 13:21:10|1713.5||1713.5||1714||1713.5||0
1634217720000|2021-10-14 13:22:00||1712.5||1712.5||1712.5||1712.5|0
1634217730000|2021-10-14 13:22:10|||||||||27
1634217860000|2021-10-14 13:24:20|1713|1712|1713.5|1713|1714|1713|1712.5|1712|2217
1634217890000|2021-10-14 13:24:50|||||||||100
1634217910000|2021-10-14 13:25:10|1714|1713.5|1715|1713.5|1715.5|1713.5|1713.5|1713|914
1634217930000|2021-10-14 13:25:30|||||||||117
1634217950000|2021-10-14 13:25:50|||||||||1
1634217960000|2021-10-14 13:26:00|||||||||101
1634217980000|2021-10-14 13:26:20||1714||1714.5||1714.5||1714|516
1634217990000|2021-10-14 13:26:30|||||||||10
1634218000000|2021-10-14 13:26:40|1714.5|1714|1715|1714|1715|1714|1714.5|1714|557
1634218010000|2021-10-14 13:26:50|||||||||57
1634218060000|2021-10-14 13:27:40|1714.5||1715||1715||1714.5||136
1634218120000|2021-10-14 13:28:40|1714.5|1714.5|1715.5|1714.5|1715.5|1714.5|1714.5|1714.5|1169
1634218130000|2021-10-14 13:28:50||1715||1715||1715||1715|320
1634218140000|2021-10-14 13:29:00|1716||1715.5||1716||1715.5||438
1634218150000|2021-10-14 13:29:10|1716|1715.5|1716|1715|1716|1715.5|1716|1715|142
1634218160000|2021-10-14 13:29:20|1716.5|1715.5|1716.5|1715.5|1716.5|1715.5|1716.5|1715.5|118
1634218200000|2021-10-14 13:30:00|1717|1716|1717|1716.5|1717|1716.5|1716.5|1716|673
1634218210000|2021-10-14 13:30:10|1716.5|1716|1716.5|1715|1716.5|1716|1716.5|1715|1150
1634218220000|2021-10-14 13:30:20||1715.5||1715.5||1715.5||1715.5|0
1634218270000|2021-10-14 13:31:10|1717.5|1716|1717.5|1716.5|1718|1716.5|1716.5|1716|1596
1634218280000|2021-10-14 13:31:20||1717||1717||1717||1717|43
1634218310000|2021-10-14 13:31:50|1717|1716.5|1717|1716|1717|1716.5|1717|1716|1069
1634218320000|2021-10-14 13:32:00||1716.5||1716.5||1716.5||1716.5|357
1634218340000|2021-10-14 13:32:20|||||||||2
1634218350000|2021-10-14 13:32:30|1716.5|1716|1717.5|1716.5|1717.5|1716.5|1716|1715|1772
1634218360000|2021-10-14 13:32:40|||||||||292
1634218390000|2021-10-14 13:33:10|1717|1715.5|1717.5|1716.5|1717.5|1716.5|1716.5|1715.5|749
1634218400000|2021-10-14 13:33:20|1717|1717|1717.5|1716.5|1717.5|1717|1717|1716.5|350
1634218410000|2021-10-14 13:33:30|1718|1717|1718.5|1717.5|1718.5|1717.5|1717.5|1716.5|1968
1634218460000|2021-10-14 13:34:20|1718|1717|1717.5|1716.5|1718.5|1717|1717|1716|2740
1634218470000|2021-10-14 13:34:30|||||||||116
1634218480000|2021-10-14 13:34:40|1718|1717|1723|1722|1723|1722|1718|1717|2913
1634218490000|2021-10-14 13:34:50|1723.5|1722.5|1722|1721|1723.5|1722.5|1722|1721|355
1634218500000|2021-10-14 13:35:00|1721.5|1720.5|1721|1720|1721.5|1720.5|1721|1720|14
1634218520000|2021-10-14 13:35:20|1721.5|1720.5|1723|1722|1723|1722|1721.5|1720.5|3436
1634218560000|2021-10-14 13:36:00|1723.5|1722.5|1724.5|1723|1724.5|1723|1723.5|1722.5|1005
1634218570000|2021-10-14 13:36:10|1724|1722.5|1723.5|1722|1724|1722.5|1723|1721.5|1526
1634218590000|2021-10-14 13:36:30|||||||||290
1634218600000|2021-10-14 13:36:40|1722.5|1721.5|1721.5|1720.5|1723.5|1721.5|1721.5|1720.5|972
1634218610000|2021-10-14 13:36:50|||||||||76
1634218620000|2021-10-14 13:37:00|1721|1720|1722|1720.5|1722|1721.5|1720.5|1720|953
1634218640000|2021-10-14 13:37:20|1722.5|1721|1723.5|1722|1723.5|1722.5|1722.5|1720.5|2583
1634218650000|2021-10-14 13:37:30|1723||1723.5||1723.5||1723||0
1634218670000|2021-10-14 13:37:50||1722.5||1722.5||1722.5||1722.5|0
1634218680000|2021-10-14 13:38:00||1722||1722||1722||1722|1
1634218690000|2021-10-14 13:38:10|||||||||116
1634218710000|2021-10-14 13:38:30|1723||1723||1723||1723||0
1634218760000|2021-10-14 13:39:20|1722.5|1721.5|1723|1721.5|1723.5|1722.5|1722|1721.5|1629
1634218780000|2021-10-14 13:39:40||1722||1722||1722||1722|0
1634218800000|2021-10-14 13:40:00|1723.5|1722.5|1723.5|1722.5|1723.5|1722.5|1723.5|1722.5|69
1634218810000|2021-10-14 13:40:10|||||||||169
1634218820000|2021-10-14 13:40:20|1724|1723|1723.5|1722.5|1724|1723.5|1723.5|1722.5|762
1634218870000|2021-10-14 13:41:10|1723|1722|1722|1720.5|1723|1722|1722|1720.5|905
1634218900000|2021-10-14 13:41:40|1722.5|1721|1722.5|1721.5|1723|1722|1722|1721|1049
1634218910000|2021-10-14 13:41:50|1722|1721|1722.5|1721.5|1722.5|1721.5|1722|1720.5|315
1634218920000|2021-10-14 13:42:00|1723|1722|1723.5|1722.5|1723.5|1722.5|1723|1722|320
1634218930000|2021-10-14 13:42:10|1724.5|1723|1724.5|1723.5|1724.5|1723.5|1723.5|1722.5|541
1634218940000|2021-10-14 13:42:20|1724||1724||1724||1724||0
1634218970000|2021-10-14 13:42:50|1723.5|1722.5|1722.5|1721.5|1723.5|1722.5|1722.5|1721|1213
1634218980000|2021-10-14 13:43:00|1724|1722|1724|1723|1724.5|1723|1723.5|1722|2423
1634218990000|2021-10-14 13:43:10|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|0
1634219000000|2021-10-14 13:43:20||1724||1723.5||1724||1723.5|12
1634219020000|2021-10-14 13:43:40|1724|1723|1723.5|1722|1724.5|1723|1723.5|1722|352
1634219030000|2021-10-14 13:43:50||1721.5||1721.5||1721.5||1721.5|0
1634219040000|2021-10-14 13:44:00|1723|1721|1722.5|1721|1723|1721|1722.5|1721|1047
1634219050000|2021-10-14 13:44:10|1722|1720.5|1721.5|1720.5|1722|1720.5|1721.5|1720.5|261
1634219060000|2021-10-14 13:44:20|1722|1721|1722|1720.5|1722|1721|1721.5|1720|1079
1634219070000|2021-10-14 13:44:30|1721.5||1721.5||1721.5||1721||61
1634219080000|2021-10-14 13:44:40|1721||1721||1721||1721||0
1634219090000|2021-10-14 13:44:50|1721.5|1721|1721.5|1720.5|1722|1721.5|1721.5|1720.5|734
1634219100000|2021-10-14 13:45:00|1722|1721|1722|1721|1722|1721.5|1722|1721|406
1634219130000|2021-10-14 13:45:30|1721.5|1720.5|1721.5|1720.5|1721.5|1721|1721.5|1720|814
1634219160000|2021-10-14 13:46:00|1721||1721||1721.5||1721||75
1634219180000|2021-10-14 13:46:20|1721.5|1721|1722|1720.5|1722|1721|1721.5|1720|886
1634219200000|2021-10-14 13:46:40||1721||1721||1721||1721|0
1634219230000|2021-10-14 13:47:10|1722.5|1721.5|1724|1722.5|1724|1722.5|1722.5|1721.5|1507
1634219250000|2021-10-14 13:47:30||1723||1723||1723||1723|100
1634219280000|2021-10-14 13:48:00|1723.5|1722.5|1723.5|1722|1724|1722.5|1723|1722|580
1634219340000|2021-10-14 13:49:00|||||||||271
1634219460000|2021-10-14 13:51:00|1723|1721.5|1722.5|1721.5|1723|1722|1722|1721|1030
1634219470000|2021-10-14 13:51:10|1722|1721|1722|1720.5|1722|1721|1722|1720.5|152
1634219520000|2021-10-14 13:52:00|||||||||88
1634219530000|2021-10-14 13:52:10|1722.5|1721|1723|1722|1723.5|1722.5|1722.5|1720.5|2367
1634219580000|2021-10-14 13:53:00|1722.5|1721.5|1722.5|1721.5|1722.5|1722|1722.5|1721.5|998
1634219600000|2021-10-14 13:53:20|1723|1722|1723.5|1722.5|1723.5|1722.5|1723|1721.5|513
1634219620000|2021-10-14 13:53:40|1724|1723|1724|1723.5|1724|1723.5|1723.5|1723|1453
1634219640000|2021-10-14 13:54:00|1723.5|1723|1723.5|1723|1724|1723|1723.5|1722|774
1634219650000|2021-10-14 13:54:10||1722||1723||1723||1722|208
1634219660000|2021-10-14 13:54:20|1724.5|1723.5|1725|1724|1725|1724|1724|1723.5|1292
1634219670000|2021-10-14 13:54:30|1726|1724.5|1725.5|1725|1726|1725|1725.5|1724.5|90
1634219680000|2021-10-14 13:54:40|1726||1726||1726||1726||163
1634219690000|2021-10-14 13:54:50|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|80
1634219700000|2021-10-14 13:55:00|||||||||54
1634219760000|2021-10-14 13:56:00|||||||||128
1634219790000|2021-10-14 13:56:30|1726|1725|1726.5|1726|1726.5|1726|1725.5|1724.5|2201
1634219800000|2021-10-14 13:56:40|1727|1725.5|1726.5|1726|1727|1726|1726.5|1725.5|945
1634219810000|2021-10-14 13:56:50|1727||1727||1727||1727||61
1634219820000|2021-10-14 13:57:00|1726.5|1725.5|1725.5|1724.5|1726.5|1725.5|1725.5|1724.5|1714
1634219830000|2021-10-14 13:57:10|1726|1725|1726|1725|1726|1725|1726|1725|63
1634219840000|2021-10-14 13:57:20|1725.5||1726||1726||1725.5||26
1634219860000|2021-10-14 13:57:40|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|1726|1725.5|633
1634219890000|2021-10-14 13:58:10|1726||1726||1726||1726||0
1634219910000|2021-10-14 13:58:30|||||||||117
1634219920000|2021-10-14 13:58:40|1726.5|1726|1726.5|1726|1726.5|1726|1726|1726|374
1634219930000|2021-10-14 13:58:50|||||||||241
1634219940000|2021-10-14 13:59:00|1727|1726.5|1728|1727.5|1728|1727.5|1727|1726.5|1055
1634219950000|2021-10-14 13:59:10|1728.5|1728|1729|1728|1729|1728|1728.5|1727.5|2100
1634219990000|2021-10-14 13:59:50|1728.5|1728.5|1728.5|1727|1728.5|1728.5|1728.5|1727|974
1634220000000|2021-10-14 14:00:00|||||||||75
1634220010000|2021-10-14 14:00:10||1727.5||1727.5||1727.5||1727.5|0
1634220030000|2021-10-14 14:00:30|||||||||7
1634220040000|2021-10-14 14:00:40||1728||1728||1728||1728|0
1634220050000|2021-10-14 14:00:50|1729|1728.5|1731.5|1730.5|1731.5|1730.5|1729|1728.5|1546
1634220090000|2021-10-14 14:01:30|1731|1730|1730.5|1729.5|1731|1730|1730|1729.5|1361
1634220100000|2021-10-14 14:01:40|||||||||14
1634220110000|2021-10-14 14:01:50||1730||1730||1730||1730|0
1634220140000|2021-10-14 14:02:20|1731|1730.5|1730|1729.5|1731|1730.5|1730|1729|963
1634220170000|2021-10-14 14:02:50|1729.5|1729|1730|1729.5|1730.5|1729.5|1729.5|1729|1996
1634220190000|2021-10-14 14:03:10|1730.5|1730|1731.5|1731|1732.5|1731|1730.5|1730|731
1634220200000|2021-10-14 14:03:20|1731|1730.5|1731|1730|1731|1730.5|1731|1730|297
1634220230000|2021-10-14 14:03:50|1730.5|1729.5|1730.5|1730|1731|1730|1730|1729.5|563
1634220240000|2021-10-14 14:04:00|1731|1730.5|1731.5|1730.5|1731.5|1730.5|1731|1730.5|567
1634220290000|2021-10-14 14:04:50|1731|1730|1731|1730|1731|1730|1731|1730|464
1634220310000|2021-10-14 14:05:10|1730.5||1731||1731||1730.5||1194
1634220330000|2021-10-14 14:05:30|||||||||1854
1634220340000|2021-10-14 14:05:40||1730.5||1730.5||1730.5||1730.5|0
1634220350000|2021-10-14 14:05:50|||||||||477
1634220360000|2021-10-14 14:06:00|||||||||264
1634220370000|2021-10-14 14:06:10|1731.5|1731|1732.5|1732|1733|1732|1731.5|1731|933
1634220380000|2021-10-14 14:06:20||1731.5||1731.5||1731.5||1731.5|384
1634220390000|2021-10-14 14:06:30|||||||||54
1634220420000|2021-10-14 14:07:00|1733|1732|1734.5|1733|1734.5|1733.5|1733|1732|1541
1634220430000|2021-10-14 14:07:10|1735|1733.5|1736.5|1735|1737|1735.5|1735|1733.5|1551
1634220440000|2021-10-14 14:07:20||1735.5||1735.5||1735.5||1735.5|0
1634220450000|2021-10-14 14:07:30|1736|1735|1736|1735|1736.5|1735|1736|1734.5|502
1634220490000|2021-10-14 14:08:10|1736.5|1735.5|1739|1737.5|1739|1737.5|1736.5|1735.5|1184
1634220500000|2021-10-14 14:08:20|1738.5|1738|1738.5|1737.5|1738.5|1738|1738.5|1737.5|309
1634220520000|2021-10-14 14:08:40|1739|1738|1739|1738|1739|1738|1739|1738|106
1634220530000|2021-10-14 14:08:50|1739.5|1738.5|1740|1739|1740|1739|1739.5|1738.5|198
1634220540000|2021-10-14 14:09:00|1740.5|1739.5|1741.5|1740.5|1741.5|1740.5|1740.5|1739|904
1634220560000|2021-10-14 14:09:20|1741|1740|1742.5|1741.5|1742.5|1741.5|1741|1740|2867
1634220570000|2021-10-14 14:09:30|1743|1742|1743.5|1742.5|1743.5|1742.5|1743|1741.5|343
1634220600000|2021-10-14 14:10:00|1743|1742|1744|1743.5|1744|1743.5|1742.5|1742|3649
1634220610000|2021-10-14 14:10:10||1743||1743||1743||1743|530
1634220620000|2021-10-14 14:10:20|1743.5|1742.5|1744.5|1743.5|1744.5|1743.5|1743.5|1742|2647
1634220630000|2021-10-14 14:10:30|1744|1743|1744|1743|1744|1743|1744|1743|763
1634220640000|2021-10-14 14:10:40|||||||||23
1634220650000|2021-10-14 14:10:50|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|155
1634220660000|2021-10-14 14:11:00|||||||||144
1634220670000|2021-10-14 14:11:10|||||||||450
1634220680000|2021-10-14 14:11:20|1744||1744.5||1744.5||1744||934
1634220710000|2021-10-14 14:11:50|1744|1743|1744|1743.5|1745|1744.5|1744|1743|4939
1634220720000|2021-10-14 14:12:00|1743.5|1743|1741|1740|1743.5|1743|1740|1739|1089
1634220760000|2021-10-14 14:12:40|1741.5|1740.5|1741.5|1741|1741.5|1741|1741.5|1740|723
1634220770000|2021-10-14 14:12:50|1741|1740.5|1741|1739.5|1741|1740.5|1741|1739.5|618
1634220780000|2021-10-14 14:13:00|||||||||20
1634220790000|2021-10-14 14:13:10||1740||1740||1740||1740|0
1634220800000|2021-10-14 14:13:20|1741.5|1740.5|1740|1739|1741.5|1740.5|1740|1739|914
1634220830000|2021-10-14 14:13:50|1739.5||1739.5||1739.5||1739.5||0
1634220840000|2021-10-14 14:14:00|1740.5|1739.5|1740.5|1739.5|1740.5|1740|1740|1739.5|1163
1634220870000|2021-10-14 14:14:30|1741|1740|1741.5|1740.5|1741.5|1740.5|1741|1740|457
1634220890000|2021-10-14 14:14:50|1741|1741|1741|1739.5|1741|1741|1741|1739.5|652
1634220910000|2021-10-14 14:15:10|1740.5|1739|1740|1739|1740.5|1739.5|1740|1739|168
1634220930000|2021-10-14 14:15:30|1739.5|1738.5|1738.5|1737.5|1740|1738.5|1738|1736.5|1343
1634220940000|2021-10-14 14:15:40|1738||1738.5||1738.5||1738||80
1634220960000|2021-10-14 14:16:00|1738||1738||1738||1738||0
1634220970000|2021-10-14 14:16:10|||||||||462
1634221000000|2021-10-14 14:16:40|1738.5||1738.5||1738.5||1738.5||291
1634221010000|2021-10-14 14:16:50|1739|1738|1738.5|1737.5|1739|1738.5|1738.5|1737.5|617
1634221030000|2021-10-14 14:17:10|1738|1737|1737|1736|1738.5|1737.5|1736|1735|682
1634221040000|2021-10-14 14:17:20|1736.5|1735.5|1736.5|1735.5|1736.5|1735.5|1735.5|1734.5|1650
1634221090000|2021-10-14 14:18:10|1736|1735|1735|1734|1736|1735|1735|1733.5|752
1634221100000|2021-10-14 14:18:20|1734.5|1733.5|1735|1734|1735|1734|1734.5|1733.5|0
1634221130000|2021-10-14 14:18:50|||||||||1000
1634221180000|2021-10-14 14:19:40|||||||||91
1634221200000|2021-10-14 14:20:00|1735.5|1734.5|1735.5|1734.5|1737|1736.5|1733.5|1732.5|5678
1634221210000|2021-10-14 14:20:10|||||||||131
1634221230000|2021-10-14 14:20:30|||||||||4554
1634221240000|2021-10-14 14:20:40|1735|1734|1735.5|1734|1735.5|1735|1734.5|1733.5|1695
1634221250000|2021-10-14 14:20:50|1735||1735||1735||1735||0
1634221300000|2021-10-14 14:21:40|1734.5|1733.5|1731.5|1730.5|1735|1733.5|1731.5|1730.5|1976
1634221310000|2021-10-14 14:21:50|1732|1730|1732|1731|1732|1731|1732|1730|592
1634221340000|2021-10-14 14:22:20|1731.5||1732||1732||1731.5||22767
1634221380000|2021-10-14 14:23:00|1731.5|1730.5|1731.5|1730.5|1731.5|1730.5|1731.5|1730|972
1634221390000|2021-10-14 14:23:10|1731|1730|1731|1730|1731.5|1730.5|1730.5|1730|2435
1634221420000|2021-10-14 14:23:40|1730.5|1730.5|1730.5|1729.5|1730.5|1730.5|1730.5|1729.5|1005
1634221460000|2021-10-14 14:24:20||1729||1729.5||1729.5||1729|211
1634221480000|2021-10-14 14:24:40||1729||1729||1729||1729|263
1634221500000|2021-10-14 14:25:00|||||||||1
1634221520000|2021-10-14 14:25:20|1730|1728.5|1729.5|1729|1730.5|1729.5|1729|1728.5|10628
1634221530000|2021-10-14 14:25:30|1730|1729.5|1729.5|1729|1730.5|1729.5|1729.5|1729|8129
1634221540000|2021-10-14 14:25:40|1730|1729.5|1731|1730.5|1731|1730.5|1730|1729.5|13403
1634221560000|2021-10-14 14:26:00|1730.5|1729.5|1730|1729|1730.5|1730|1730|1729|2400
1634221590000|2021-10-14 14:26:30|1729.5|1728.5|1729.5|1729|1729.5|1729|1729.5|1728|2184
1634221600000|2021-10-14 14:26:40|||||||||100
1634221610000|2021-10-14 14:26:50|||||||||218
1634221620000|2021-10-14 14:27:00|1729|1728.5|1728.5|1727.5|1729|1728.5|1728.5|1727.5|505
1634221630000|2021-10-14 14:27:10|1728|1727|1728|1727|1728|1727|1728|1727|248
1634221640000|2021-10-14 14:27:20|1727.5|1726.5|1727.5|1726.5|1727.5|1726.5|1727.5|1726.5|43
1634221660000|2021-10-14 14:27:40|1728|1727|1728.5|1727.5|1728.5|1727.5|1728|1727|1506
1634221680000|2021-10-14 14:28:00|||||||||145
1634221700000|2021-10-14 14:28:20|1728||1728||1728||1728||378
1634221720000|2021-10-14 14:28:40|1727.5|1727|1727|1726|1727.5|1727|1727|1726|1399
1634221730000|2021-10-14 14:28:50|1726.5|1725.5|1726|1725.5|1726.5|1726|1726|1725.5|602
1634221750000|2021-10-14 14:29:10|1725.5|1725|1725.5|1724.5|1725.5|1725|1725.5|1724.5|2405
1634221760000|2021-10-14 14:29:20|1725|1724|1725|1724|1725|1724|1724.5|1723|391
1634221770000|2021-10-14 14:29:30|1724.5||1724.5||1724.5||1724.5||23
1634221800000|2021-10-14 14:30:00|1725|1724.5|1725.5|1724.5|1726|1725|1725|1724.5|1857
1634221820000|2021-10-14 14:30:20|1725|1724|1724.5|1723.5|1725|1724|1724|1723|1188
1634221880000|2021-10-14 14:31:20|1725|1724|1724.5|1723.5|1725.5|1725|1724.5|1723.5|2521
1634221910000|2021-10-14 14:31:50|||||||||1000
1634221920000|2021-10-14 14:32:00|1724|1723|1724|1723|1724|1723|1724|1723|854
1634221930000|2021-10-14 14:32:10||1723.5||1723.5||1723.5||1723.5|0
1634221940000|2021-10-14 14:32:20|1724.5||1724.5||1724.5||1724||142
1634222010000|2021-10-14 14:33:30|1724|1723|1724|1723|1724|1723.5|1724|1723|577
1634222030000|2021-10-14 14:33:50|1723.5|1722.5|1723.5|1723|1724|1723|1723|1722|1829
1634222040000|2021-10-14 14:34:00||1722.5||1722.5||1722.5||1722.5|309
1634222050000|2021-10-14 14:34:10|1723||1723.5||1723.5||1723||125
1634222120000|2021-10-14 14:35:20|1724|1723|1723.5|1723|1724|1723|1723.5|1723|850
1634222130000|2021-10-14 14:35:30||1722.5||1722.5||1723||1722.5|173
1634222140000|2021-10-14 14:35:40||1723||1722.5||1723||1722.5|113
1634222150000|2021-10-14 14:35:50|1724|1723|1724|1723|1724.5|1724|1723.5|1722.5|3007
1634222160000|2021-10-14 14:36:00|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|1724|1723.5|251866
1634222180000|2021-10-14 14:36:20|1725|1724|1725|1724|1725|1724|1725|1724|798
1634222210000|2021-10-14 14:36:50|||||||||187
1634222220000|2021-10-14 14:37:00|||||||||153
1634222230000|2021-10-14 14:37:10|1724.5|1723.5|1724.5|1723.5|1725|1724|1724.5|1723.5|944
1634222240000|2021-10-14 14:37:20|1725|1724|1725|1724|1725.5|1725|1724|1723.5|3203
1634222250000|2021-10-14 14:37:30|1724.5||1725||1725||1724.5||339
1634222290000|2021-10-14 14:38:10||1724.5||1724.5||1724.5||1724.5|0
1634222310000|2021-10-14 14:38:30|1725.5|1724|1724.5|1724|1725.5|1724|1724.5|1724|2203
1634222320000|2021-10-14 14:38:40|1724|1723.5|1724|1723.5|1724.5|1723.5|1724|1723.5|100
1634222330000|2021-10-14 14:38:50|1723.5|1723|1723.5|1723|1723.5|1723.5|1723.5|1723|1396
1634222340000|2021-10-14 14:39:00|||||||||33
1634222350000|2021-10-14 14:39:10|||||||||9
1634222360000|2021-10-14 14:39:20|1724||1724||1724||1724||21
1634222390000|2021-10-14 14:39:50|1723.5|1722.5|1724|1723|1724|1723|1723|1722.5|2412
1634222400000|2021-10-14 14:40:00|||||||||146
1634222470000|2021-10-14 14:41:10|1724.5|1723.5|1724.5|1724|1724.5|1724|1724.5|1723.5|713
1634222490000|2021-10-14 14:41:30|1724|1723.5|1724.5|1723.5|1724.5|1723.5|1724|1723.5|38
1634222520000|2021-10-14 14:42:00|1724|1723|1722.5|1721.5|1724|1723|1722|1720.5|3515
1634222530000|2021-10-14 14:42:10|1723|1722|1723|1722|1723|1722.5|1723|1722|1532
1634222540000|2021-10-14 14:42:20|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|400
1634222550000|2021-10-14 14:42:30|1723|1722|1722.5|1721.5|1723|1722|1722.5|1721.5|243
1634222570000|2021-10-14 14:42:50|1722|1721|1722|1721|1722|1721|1722|1721|96
1634222620000|2021-10-14 14:43:40|1721.5|1720.5|1721.5|1720.5|1722|1720.5|1721|1720|1200
1634222630000|2021-10-14 14:43:50|1721||1721.5||1721.5||1721||173
1634222660000|2021-10-14 14:44:20|1722|1721|1722.5|1721.5|1722.5|1721.5|1722|1720.5|1413
1634222710000|2021-10-14 14:45:10|1722|1722|1723.5|1723|1723.5|1723|1722|1722|3053
1634222720000|2021-10-14 14:45:20|1724|1723.5|1725|1724|1725.5|1724|1724|1723.5|263
1634222730000|2021-10-14 14:45:30|1724.5|1723.5|1724.5|1724|1724.5|1724|1724.5|1723.5|307
1634222740000|2021-10-14 14:45:40|||||||||265
1634222750000|2021-10-14 14:45:50||1723.5||1723.5||1723.5||1723.5|15
1634222760000|2021-10-14 14:46:00|1724|1723|1724|1722.5|1724|1723|1724|1722.5|182
1634222770000|2021-10-14 14:46:10|1723.5|1722|1723.5|1722|1723.5|1722|1723.5|1722|372
1634222780000|2021-10-14 14:46:20|||||||||33
1634222790000|2021-10-14 14:46:30|1723||1723||1723||1723||0
1634222800000|2021-10-14 14:46:40|1723.5|1722.5|1723.5|1722.5|1724|1723|1723.5|1722.5|902
1634222810000|2021-10-14 14:46:50|1724|1723|1724|1723|1724|1723|1724|1723|393
1634222820000|2021-10-14 14:47:00|||||||||146
1634222840000|2021-10-14 14:47:20|1724.5|1723.5|1724.5|1723.5|1725|1723.5|1724.5|1723.5|1106
1634222890000|2021-10-14 14:48:10|1724||1724||1724||1724||183
1634222900000|2021-10-14 14:48:20|1724.5||1724.5||1724.5||1724.5||98
1634222930000|2021-10-14 14:48:50|1725|1724|1725|1724.5|1725.5|1724.5|1725|1724|30883
1634222950000|2021-10-14 14:49:10||1724||1724||1724||1724|23
1634222980000|2021-10-14 14:49:40|1724.5|1723.5|1724.5|1723.5|1724.5|1724|1724|1723.5|393
1634223010000|2021-10-14 14:50:10|||||||||598
1634223100000|2021-10-14 14:51:40|1725|1724|1724.5|1724|1725|1724|1724.5|1724|1004
1634223120000|2021-10-14 14:52:00|1725||1725||1725||1725||128
1634223150000|2021-10-14 14:52:30|1724.5|1724.5|1724.5|1724|1725|1724.5|1724.5|1724|1026
1634223170000|2021-10-14 14:52:50||1723.5||1723.5||1723.5||1723.5|523
1634223180000|2021-10-14 14:53:00||1724||1724||1724||1724|1025
1634223190000|2021-10-14 14:53:10|1725||1725||1725||1725||760
1634223360000|2021-10-14 14:56:00|1724.5||1724.5||1724.5||1724.5||124
1634223380000|2021-10-14 14:56:20|||||||||167
1634223400000|2021-10-14 14:56:40|1724|1723.5|1724.5|1724|1724.5|1724|1724|1723.5|1174
1634223410000|2021-10-14 14:56:50|1724|1723.5|1724|1723|1724|1724|1723.5|1723|1263
1634223430000|2021-10-14 14:57:10|1723.5|1723.5|1725|1724|1725|1724.5|1723.5|1723.5|2886
1634223450000|2021-10-14 14:57:30|||||||||23
1634223480000|2021-10-14 14:58:00|||||||||145
1634223510000|2021-10-14 14:58:30|||||||||117
1634223540000|2021-10-14 14:59:00|1724.5||1724.5||1724.5||1724.5||153
1634223550000|2021-10-14 14:59:10|||||||||65
1634223580000|2021-10-14 14:59:40||1723.5||1724||1724||1723.5|609
1634223600000|2021-10-14 15:00:00|1724|1723.5|1725.5|1725|1725.5|1725|1724|1723.5|2581
1634223610000|2021-10-14 15:00:10|1726|1725.5|1726|1725.5|1726.5|1725.5|1726|1725.5|811
1634223620000|2021-10-14 15:00:20|1725.5|1725|1726|1725|1726|1725.5|1725.5|1724.5|1417
1634223640000|2021-10-14 15:00:40|||||||||30
1634223650000|2021-10-14 15:00:50|||||||||47
1634223670000|2021-10-14 15:01:10|1725.5|1724.5|1725|1724|1726|1724.5|1725|1724|1972
1634223700000|2021-10-14 15:01:40|1724.5|1723.5|1724.5|1723.5|1724.5|1724|1724|1723.5|867
1634223710000|2021-10-14 15:01:50|1724||1724.5||1724.5||1724||91
1634223780000|2021-10-14 15:03:00|1725|1724|1725.5|1724|1725.5|1724.5|1724.5|1723.5|1996
1634223790000|2021-10-14 15:03:10||1724.5||1724.5||1724.5||1724|0
1634223810000|2021-10-14 15:03:30|||||||||218
1634223860000|2021-10-14 15:04:20|||||||||65
1634223900000|2021-10-14 15:05:00|1726|1725|1726.5|1725.5|1726.5|1726|1726|1724.5|4775
1634223930000|2021-10-14 15:05:30|1726|1726|1726|1725|1726|1726|1726|1725|1848
1634223940000|2021-10-14 15:05:40|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|613
1634223960000|2021-10-14 15:06:00|1726||1726||1726||1726||284
1634223970000|2021-10-14 15:06:10|1726.5||1726.5||1726.5||1726.5||962
1634223980000|2021-10-14 15:06:20|1727|1726|1727|1726|1727|1726.5|1726.5|1726|802
1634224000000|2021-10-14 15:06:40|1726.5|1725.5|1726|1725|1726.5|1726|1726|1725|5383
1634224010000|2021-10-14 15:06:50|1726.5|1725.5|1726|1725|1726.5|1725.5|1726|1725|1326
1634224070000|2021-10-14 15:07:50|1725.5|1724.5|1725.5|1725|1725.5|1725|1725|1724.5|2200
1634224080000|2021-10-14 15:08:00|1725|1724.5|1725.5|1724.5|1725.5|1724.5|1725|1724.5|520
1634224090000|2021-10-14 15:08:10|1725||1725||1725||1725||0
1634224110000|2021-10-14 15:08:30|||||||||218
1634224140000|2021-10-14 15:09:00|1725.5|1725|1725.5|1725|1725.5|1725|1725.5|1725|1010
1634224150000|2021-10-14 15:09:10|1726||1726||1726||1726||1773
1634224160000|2021-10-14 15:09:20|1725.5|1725.5|1725.5|1725|1725.5|1725.5|1725.5|1725|296
1634224180000|2021-10-14 15:09:40|1726||1726||1726||1726||195
1634224210000|2021-10-14 15:10:10|1725.5|1724.5|1725.5|1724.5|1725.5|1724.5|1725.5|1724.5|826
1634224230000|2021-10-14 15:10:30|||||||||143
1634224240000|2021-10-14 15:10:40|1725|1725|1724.5|1724|1725|1725|1724.5|1724|3114
1634224250000|2021-10-14 15:10:50|1725|1724.5|1725|1724.5|1725.5|1724.5|1725|1724.5|873
1634224280000|2021-10-14 15:11:20|1725.5|1725|1725.5|1724.5|1725.5|1725|1725.5|1724.5|184
1634224320000|2021-10-14 15:12:00|1725|1724|1725|1724|1725.5|1724.5|1724.5|1724|1078
1634224330000|2021-10-14 15:12:10|1725.5|1724.5|1725.5|1724.5|1725.5|1724.5|1725|1724.5|294
1634224350000|2021-10-14 15:12:30|||||||||122
1634224380000|2021-10-14 15:13:00|1725|1724|1725|1724.5|1725|1724.5|1725|1724|807
1634224390000|2021-10-14 15:13:10||1724||1724||1724.5||1724|261
1634224400000|2021-10-14 15:13:20|1724.5|1723.5|1724|1723|1724.5|1723.5|1724|1723|1772
1634224420000|2021-10-14 15:13:40|1723.5|1722.5|1723.5|1722.5|1723.5|1722.5|1723.5|1722.5|210
1634224430000|2021-10-14 15:13:50|1723||1723.5||1723.5||1723||57
1634224440000|2021-10-14 15:14:00|||||||||400
1634224460000|2021-10-14 15:14:20|1723|1723|1723.5|1723|1724|1723|1723|1722.5|1993
1634224470000|2021-10-14 15:14:30|1724|1723.5|1724.5|1723.5|1724.5|1724|1724|1723.5|1924
1634224480000|2021-10-14 15:14:40|||||||||627
1634224490000|2021-10-14 15:14:50||1724||1723.5||1724||1723.5|206
1634224500000|2021-10-14 15:15:00|1724|1723|1724|1723|1724|1723|1724|1723|530
1634224510000|2021-10-14 15:15:10|||||||||131
1634224540000|2021-10-14 15:15:40|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|366
1634224560000|2021-10-14 15:16:00|1724||1724||1724||1724||242
1634224590000|2021-10-14 15:16:30|||||||||388
1634224620000|2021-10-14 15:17:00||1723||1723.5||1723.5||1723|7
1634224630000|2021-10-14 15:17:10||1723||1723.5||1723.5||1723|381
1634224640000|2021-10-14 15:17:20|||||||||358
1634224660000|2021-10-14 15:17:40|1723.5|1723|1723.5|1723|1723.5|1723|1723.5|1723|224
1634224670000|2021-10-14 15:17:50|||||||||45
1634224680000|2021-10-14 15:18:00|||||||||498
1634224690000|2021-10-14 15:18:10|1723|1722.5|1723|1722.5|1723.5|1722.5|1723|1722.5|438
1634224700000|2021-10-14 15:18:20|||||||||258
1634224710000|2021-10-14 15:18:30|||||||||17
1634224720000|2021-10-14 15:18:40|||||||||256
1634224750000|2021-10-14 15:19:10|1723.5|1723|1723.5|1722.5|1723.5|1723|1723.5|1722.5|1914
1634224820000|2021-10-14 15:20:20||1723||1723||1723||1722.5|991
1634224830000|2021-10-14 15:20:30||1722.5||1722.5||1722.5||1722.5|241
1634224840000|2021-10-14 15:20:40||1723||1723||1723||1722.5|566
1634224850000|2021-10-14 15:20:50||1722.5||1723||1723||1722.5|87
1634224900000|2021-10-14 15:21:40|||||||||142
1634224910000|2021-10-14 15:21:50||1722.5||1722.5||1722.5||1722.5|17925
1634224930000|2021-10-14 15:22:10|1723||1723.5||1723.5||1723||286
1634224940000|2021-10-14 15:22:20|||||||||62
1634224950000|2021-10-14 15:22:30|1723||1723||1723||1723||1237
1634224960000|2021-10-14 15:22:40|1722.5|1722|1722.5|1721.5|1722.5|1722.5|1722|1721.5|1432
1634224970000|2021-10-14 15:22:50|1723|1722|1722|1721.5|1723|1722|1722|1721.5|1436
1634224980000|2021-10-14 15:23:00|||||||||839
1634224990000|2021-10-14 15:23:10|1722.5|1722|1723.5|1722.5|1723.5|1722.5|1722.5|1722|3793
1634225020000|2021-10-14 15:23:40|1724|1723|1724|1723|1724|1723.5|1724|1722.5|1765
1634225040000|2021-10-14 15:24:00|1724.5|1723.5|1726|1725|1726|1725.5|1724.5|1723.5|2851
1634225050000|2021-10-14 15:24:10|1725.5||1726||1726||1725.5||0
1634225060000|2021-10-14 15:24:20||1725.5||1725.5||1725.5||1725.5|735
1634225070000|2021-10-14 15:24:30|1726.5|1725|1725.5|1724.5|1726.5|1725|1725.5|1724.5|1840
1634225080000|2021-10-14 15:24:40|1725|1725|1725|1724.5|1725|1725|1724.5|1724|2028
1634225100000|2021-10-14 15:25:00|1725.5||1725.5||1725.5||1725.5||374
1634225110000|2021-10-14 15:25:10|1725|1724|1725|1724|1725|1724|1725|1724|406
1634225120000|2021-10-14 15:25:20|1724.5|1724.5|1725|1724.5|1725|1724.5|1724.5|1724.5|503
1634225140000|2021-10-14 15:25:40|1724.5|1724|1724.5|1724|1724.5|1724|1724.5|1724|212
1634225150000|2021-10-14 15:25:50|1725|1724.5|1725|1724.5|1725.5|1725|1724.5|1724.5|2940
1634225170000|2021-10-14 15:26:10|||||||||61
1634225180000|2021-10-14 15:26:20|1724.5|1724|1724.5|1724|1724.5|1724|1724.5|1724|663
1634225190000|2021-10-14 15:26:30|||||||||580
1634225200000|2021-10-14 15:26:40|||||||||484
1634225210000|2021-10-14 15:26:50|||||||||139
1634225220000|2021-10-14 15:27:00|||||||||411
1634225240000|2021-10-14 15:27:20|||||||||352
1634225250000|2021-10-14 15:27:30|||||||||190
1634225260000|2021-10-14 15:27:40|||||||||62
1634225270000|2021-10-14 15:27:50|||||||||60
1634225280000|2021-10-14 15:28:00|1724|1723.5|1724.5|1723.5|1724.5|1724|1724|1723.5|896
1634225290000|2021-10-14 15:28:10|1724|1724|1724.5|1724|1725|1724|1724|1724|1688
1634225300000|2021-10-14 15:28:20|||||||||139
1634225310000|2021-10-14 15:28:30|1725|1724.5|1724.5|1724|1725|1724.5|1724.5|1724|1089
1634225320000|2021-10-14 15:28:40|1725.5|1724.5|1725|1724|1725.5|1724.5|1725|1724|379
1634225330000|2021-10-14 15:28:50|1724.5|1724.5|1725.5|1724.5|1725.5|1725|1724.5|1724|359
1634225340000|2021-10-14 15:29:00|1726|1725|1726.5|1725.5|1726.5|1726|1725.5|1725|860
1634225350000|2021-10-14 15:29:10||1726||1726||1726||1726|0
1634225360000|2021-10-14 15:29:20|1727|1726.5|1727|1726|1727|1726.5|1727|1726|1002
1634225370000|2021-10-14 15:29:30|||||||||18
1634225380000|2021-10-14 15:29:40|1727.5|1726.5|1727.5|1726.5|1727.5|1727|1727|1726|756
1634225390000|2021-10-14 15:29:50|||||||||320
1634281210000|2021-10-15 07:00:10|1743|1735|1743|1738|1743|1738|1743|1735|2172
1634281220000|2021-10-15 07:00:20|1746.5|1738.5|1746.5|1739.5|1749|1740|1746.5|1738.5|95
1634281230000|2021-10-15 07:00:30|||||||||72
1634281240000|2021-10-15 07:00:40|1746|1739|1741.5|1737|1746|1739|1740.5|1737|612
1634281280000|2021-10-15 07:01:20||1737.5||1738.5||1738.5||1737.5|86
1634281310000|2021-10-15 07:01:50|1741|1737|1739.5|1735|1741|1737|1738.5|1735|234
1634281320000|2021-10-15 07:02:00|1739||1738.5||1739.5||1738.5||0
1634281330000|2021-10-15 07:02:10|1738|1732.5|1737|1731.5|1738|1732.5|1737|1731|96
1634281350000|2021-10-15 07:02:30|||||||||870
1634281360000|2021-10-15 07:02:40|||||||||33
1634281370000|2021-10-15 07:02:50||1732||1732.5||1732.5||1732|0
1634281420000|2021-10-15 07:03:40|1736.5|1731|1734.5|1729.5|1736.5|1731|1734.5|1729.5|99
1634281480000|2021-10-15 07:04:40|1734|1729|1733.5|1729|1734|1729|1733.5|1729|0
1634281500000|2021-10-15 07:05:00|||||||||573
1634281510000|2021-10-15 07:05:10||1729.5||1729.5||1729.5||1729.5|288
1634281520000|2021-10-15 07:05:20|1734|1730|1734.5|1731|1734.5|1731|1734|1730|0
1634281550000|2021-10-15 07:05:50|1735.5|1733|1742|1738.5|1743.5|1738.5|1735.5|1733|1551
1634281570000|2021-10-15 07:06:10|1742.5|1739|1740.5|1736.5|1743.5|1739.5|1739.5|1736.5|688
1634281610000|2021-10-15 07:06:50|1740|1736|1740|1736|1740|1736|1740|1736|0
1634281620000|2021-10-15 07:07:00||1736.5||1736.5||1736.5||1736.5|43
1634281650000|2021-10-15 07:07:30|1739.5|1736|1739.5|1736.5|1739.5|1736.5|1739.5|1736|70
1634281660000|2021-10-15 07:07:40|1739|1736|1738.5|1736|1739.5|1736|1738.5|1736|204
1634281680000|2021-10-15 07:08:00|1739.5|1736.5|1739|1737|1740|1737.5|1738.5|1736.5|493
1634281690000|2021-10-15 07:08:10|1740|1737.5|1740|1737|1740|1737.5|1739|1737|156
1634281720000|2021-10-15 07:08:40||1737.5||1737.5||1737.5||1737.5|0
1634281800000|2021-10-15 07:10:00|1740.5|1738|1743.5|1740.5|1743.5|1741|1740.5|1738|2635
1634281810000|2021-10-15 07:10:10|1744|1741|1744.5|1741.5|1744.5|1742|1744|1741|39
1634281840000|2021-10-15 07:10:40||1742||1742||1742||1742|0
1634281860000|2021-10-15 07:11:00|1745|1742.5|1746|1742.5|1746|1742.5|1745|1742.5|513
1634281870000|2021-10-15 07:11:10|1746.5|1743|1747|1744.5|1747|1744.5|1746.5|1743|243
1634281880000|2021-10-15 07:11:20|1746.5|1744|1747|1743.5|1747|1744|1746.5|1743.5|0
1634281890000|2021-10-15 07:11:30||1744||1745||1745||1744|0
1634281910000|2021-10-15 07:11:50|1748|1745.5|1748|1745.5|1748|1745.5|1748|1745.5|30
1634281940000|2021-10-15 07:12:20|1747.5|1745|1744|1741|1747.5|1745|1744|1741|1037
1634281970000|2021-10-15 07:12:50|1744.5||1744||1745||1744||0
1634281980000|2021-10-15 07:13:00|1744.5|1742|1746|1742.5|1746|1742.5|1744.5|1742|0
1634281990000|2021-10-15 07:13:10|1746.5||1746.5||1747||1746.5||137
1634282010000|2021-10-15 07:13:30|1747|1744|1752|1749|1752|1749|1747|1744|2103
1634282030000|2021-10-15 07:13:50|1751.5|1749.5|1753|1749.5|1753|1749.5|1751.5|1749.5|125
1634282040000|2021-10-15 07:14:00|1752.5||1752.5||1752.5||1752.5||80
1634282050000|2021-10-15 07:14:10|1752||1752||1752||1752||0
1634282060000|2021-10-15 07:14:20|1753||1752.5||1753.5||1752||0
1634282070000|2021-10-15 07:14:30|1753|1750|1754|1750.5|1754.5|1750.5|1752.5|1750|0
1634282080000|2021-10-15 07:14:40||1751||1751||1751||1751|0
1634282090000|2021-10-15 07:14:50|1754.5|1751.5|1754.5|1751.5|1754.5|1751.5|1754.5|1751.5|0
1634282110000|2021-10-15 07:15:10|1754|1750.5|1752|1748.5|1754|1750.5|1751|1748.5|421
1634282120000|2021-10-15 07:15:20|1751.5||1751||1751.5||1751||0
1634282140000|2021-10-15 07:15:40|1753||1751.5||1753||1751.5||0
1634282160000|2021-10-15 07:16:00|1751|1747.5|1750.5|1747.5|1751|1747.5|1750.5|1747.5|872
1634282220000|2021-10-15 07:17:00|1751|1748|1750|1747.5|1751|1748.5|1750|1747.5|55
1634282230000|2021-10-15 07:17:10|1749.5|1746.5|1747|1744|1749.5|1746.5|1747|1743|174
1634282240000|2021-10-15 07:17:20|1748|1744.5|1748|1745|1748.5|1745|1747.5|1744.5|0
1634282250000|2021-10-15 07:17:30|1747.5|1744.5|1746.5|1744|1747.5|1744.5|1746.5|1743.5|0
1634282260000|2021-10-15 07:17:40|1747.5||1747||1747.5||1747||0
1634282280000|2021-10-15 07:18:00|1748|1744.5|1748|1745|1748|1745|1748|1744|0
1634282300000|2021-10-15 07:18:20||1745.5||1745.5||1745.5||1745.5|0
1634282320000|2021-10-15 07:18:40|1747.5|1745|1746.5|1744|1747.5|1745|1746.5|1743|150
1634282330000|2021-10-15 07:18:50|1747.5|1744.5|1748|1745.5|1748|1745.5|1747.5|1744.5|385
1634282340000|2021-10-15 07:19:00|1748.5|1746.5|1750|1747|1750|1747|1748.5|1746|455
1634282350000|2021-10-15 07:19:10|1750.5|1747.5|1750|1747|1750.5|1747.5|1750|1747|0
1634282380000|2021-10-15 07:19:40|1749.5|1746.5|1748.5|1746|1749.5|1746.5|1748.5|1746|252
1634282410000|2021-10-15 07:20:10|1748|1745.5|1746.5|1744|1748|1745.5|1746|1743|464
1634282420000|2021-10-15 07:20:20|1746|1743.5|1745|1742|1746|1743.5|1745|1742|125
1634282430000|2021-10-15 07:20:30|1746|1742.5|1744.5|1741.5|1747|1743.5|1744.5|1741|750
1634282450000|2021-10-15 07:20:50|1744|1741|1742.5|1739.5|1744|1741|1742.5|1739|107
1634282460000|2021-10-15 07:21:00|1743|1740.5|1746|1743|1746.5|1743|1743|1739.5|1182
1634282570000|2021-10-15 07:22:50|||||||||182
1634282610000|2021-10-15 07:23:30|1747.5|1743.5|1748|1745|1748.5|1745|1747|1743.5|111
1634282640000|2021-10-15 07:24:00|||||||||583
1634282670000|2021-10-15 07:24:30|1747.5|1745.5|1748|1745.5|1748|1745.5|1747|1745.5|104
1634282690000|2021-10-15 07:24:50|1749||1749||1749||1749||111
1634282710000|2021-10-15 07:25:10|1748.5||1748.5||1748.5||1748.5||0
1634282730000|2021-10-15 07:25:30|1749|1746|1749.5|1746.5|1749.5|1746.5|1749|1746|144
1634282740000|2021-10-15 07:25:40|1750||1750||1750||1750||0
1634282750000|2021-10-15 07:25:50|1749.5||1749.5||1749.5||1749.5||0
1634282760000|2021-10-15 07:26:00|1750||1749.5||1750||1749.5||128
1634282770000|2021-10-15 07:26:10|1749|1745.5|1748.5|1745.5|1749|1745.5|1748.5|1745.5|264
1634282780000|2021-10-15 07:26:20|1749.5|1746|1749|1746|1749.5|1746|1749|1746|0
1634282800000|2021-10-15 07:26:40|1748.5|1745.5|1748.5|1745.5|1749|1745.5|1748|1745|0
1634282820000|2021-10-15 07:27:00|1749.5|1746|1749.5|1746|1749.5|1746|1749.5|1746|288
1634282840000|2021-10-15 07:27:20|1750|1746.5|1750|1747|1750|1747|1750|1746.5|0
1634282860000|2021-10-15 07:27:40|1749.5|1746.5|1749|1746.5|1749.5|1747|1749|1746.5|0
1634282870000|2021-10-15 07:27:50|||||||||18
1634282880000|2021-10-15 07:28:00|1749.5|1747|1749.5|1746.5|1750|1747|1749.5|1746.5|0
1634282940000|2021-10-15 07:29:00|1750|1747|1751|1749|1751.5|1749.5|1749.5|1747|1192
1634282950000|2021-10-15 07:29:10|1750.5|1748.5|1751|1748.5|1751|1748.5|1750.5|1748|195
1634282970000|2021-10-15 07:29:30|1750.5|1747.5|1749.5|1747|1750.5|1747.5|1749.5|1746.5|48
1634282980000|2021-10-15 07:29:40|1750.5|1747.5|1750.5|1747.5|1750.5|1747.5|1750|1747.5|129
1634282990000|2021-10-15 07:29:50|||||||||195
1634283000000|2021-10-15 07:30:00|1750|1747|1747.5|1744.5|1750|1747|1746|1743|1050
1634283020000|2021-10-15 07:30:20|1748|1744|1750|1747|1750|1747|1748|1744|494
1634283030000|2021-10-15 07:30:30||1747.5||1748.5||1748.5||1747.5|0
1634283060000|2021-10-15 07:31:00|1750.5|1749|1751|1748.5|1751|1749|1750.5|1748.5|307
1634283070000|2021-10-15 07:31:10|1750.5||1751||1751||1750.5||0
1634283080000|2021-10-15 07:31:20||1749.5||1749.5||1749.5||1749.5|0
1634283090000|2021-10-15 07:31:30|||||||||48
1634283120000|2021-10-15 07:32:00|1751.5|1750|1752.5|1750.5|1753.5|1751.5|1751.5|1749.5|1840
1634283130000|2021-10-15 07:32:10|1752|1750|1752|1750|1752|1750|1752|1750|0
1634283140000|2021-10-15 07:32:20|1752.5|1750.5|1752.5|1750.5|1752.5|1750.5|1752.5|1750.5|308
1634283160000|2021-10-15 07:32:40|1752|1750|1752|1750|1752|1750|1752|1750|0
1634283210000|2021-10-15 07:33:30|1752.5|1750.5|1754|1752|1754|1752|1752.5|1750.5|1096
1634283260000|2021-10-15 07:34:20|1754.5|1752.5|1755|1752.5|1755|1753|1754.5|1752.5|173
1634283270000|2021-10-15 07:34:30|1756|1753|1756|1753.5|1756.5|1753.5|1755.5|1753|121
1634283310000|2021-10-15 07:35:10|||||||||284
1634283360000|2021-10-15 07:36:00|||||||||164
1634283370000|2021-10-15 07:36:10|1756.5|1754|1757|1754|1757|1754|1756.5|1754|62
1634283380000|2021-10-15 07:36:20|||||||||2
1634283390000|2021-10-15 07:36:30|1756.5|1754.5|1757|1754.5|1757|1755|1755.5|1754|1563
1634283410000|2021-10-15 07:36:50|1757.5|1753.5|1756|1753.5|1757.5|1753.5|1756|1753.5|86
1634283420000|2021-10-15 07:37:00|1755.5|1754|1757.5|1755|1757.5|1755|1755|1754|556
1634283430000|2021-10-15 07:37:10|1758|1755.5|1758.5|1755.5|1759|1756|1758|1755.5|220
1634283440000|2021-10-15 07:37:20|||||||||587
1634283470000|2021-10-15 07:37:50||1756||1756||1756||1756|0
1634283510000|2021-10-15 07:38:30|1757.5|1755.5|1757|1755|1757.5|1755.5|1757|1754|57
1634283520000|2021-10-15 07:38:40|1755.5||1757||1757||1755.5||120
1634283540000|2021-10-15 07:39:00||1755.5||1755.5||1755.5||1755.5|8
1634283590000|2021-10-15 07:39:50|1757.5|1756|1758.5|1757|1758.5|1757|1757.5|1756|454
1634283610000|2021-10-15 07:40:10|1760|1757.5|1759|1757|1760|1757.5|1758|1757|882
1634283630000|2021-10-15 07:40:30|1760|1757.5|1759.5|1757.5|1760|1757.5|1759.5|1757.5|125
1634283640000|2021-10-15 07:40:40||1757||1757||1757.5||1757|0
1634283690000|2021-10-15 07:41:30||1757.5||1757.5||1757.5||1757|270
1634283710000|2021-10-15 07:41:50|||||||||371
1634283720000|2021-10-15 07:42:00|1760|1758|1760|1759|1761.5|1759|1760|1757.5|2134
1634283730000|2021-10-15 07:42:10|1760.5|1759.5|1762.5|1760.5|1762.5|1760.5|1760.5|1758.5|1934
1634283760000|2021-10-15 07:42:40|1763|1761|1762.5|1760.5|1764|1761|1762.5|1760.5|581
1634283770000|2021-10-15 07:42:50|||||||||200
1634283780000|2021-10-15 07:43:00|1762|1760|1759.5|1757.5|1762|1760|1759.5|1757|1006
1634283800000|2021-10-15 07:43:20|1759|1757|1758.5|1757|1759|1757|1758.5|1757|0
1634283810000|2021-10-15 07:43:30|1758|1756.5|1757.5|1755|1758|1756.5|1757.5|1755|191
1634283820000|2021-10-15 07:43:40|1757|1754.5|1757|1755|1757|1755|1757|1754.5|0
1634283840000|2021-10-15 07:44:00|1756.5|1754.5|1755.5|1753.5|1756.5|1755.5|1755.5|1753|3
1634283870000|2021-10-15 07:44:30|1756|1754|1757|1755.5|1757|1756.5|1756|1754|630
1634283880000|2021-10-15 07:44:40|1756.5|1755|1756.5|1755|1756.5|1755|1756.5|1755|0
1634283900000|2021-10-15 07:45:00|1757|1755.5|1757|1755.5|1757|1755.5|1757|1755.5|34
1634283910000|2021-10-15 07:45:10|1756.5|1755|1753.5|1751|1756.5|1755|1753.5|1751|667
1634283960000|2021-10-15 07:46:00|1752.5|1750|1751.5|1749|1752.5|1750|1751|1748.5|1133
1634283980000|2021-10-15 07:46:20|1752|1750.5|1752|1750.5|1752|1750.5|1752|1749.5|302
1634284000000|2021-10-15 07:46:40||1749.5||1749.5||1749.5||1749.5|0
1634284030000|2021-10-15 07:47:10|1752.5|1750.5|1753.5|1751|1754|1751.5|1752.5|1750.5|1140
1634284040000|2021-10-15 07:47:20|1754|1751.5|1756|1754|1756|1754|1754|1751.5|472
1634284060000|2021-10-15 07:47:40|||||||||8
1634284070000|2021-10-15 07:47:50|1755|1753.5|1754.5|1752|1755|1753.5|1754.5|1752|610
1634284090000|2021-10-15 07:48:10|1754|1751.5|1753.5|1751|1754|1751.5|1752.5|1749.5|382
1634284130000|2021-10-15 07:48:50|1754.5|1751.5|1756|1753.5|1756|1753.5|1752|1751.5|424
1634284160000|2021-10-15 07:49:20|||||||||172
1634284170000|2021-10-15 07:49:30|||||||||41
1634284180000|2021-10-15 07:49:40|1755.5|1754|1754|1751.5|1755.5|1754.5|1753.5|1751|670
1634284190000|2021-10-15 07:49:50|||||||||56
1634284200000|2021-10-15 07:50:00|1754.5|1752|1754.5|1752|1755|1752|1754.5|1752|232
1634284210000|2021-10-15 07:50:10||1751.5||1751.5||1751.5||1751.5|0
1634284220000|2021-10-15 07:50:20|1754|1751|1754.5|1752|1754.5|1752|1753.5|1751|0
1634284260000|2021-10-15 07:51:00|1755||1755||1755||1755||143
1634284290000|2021-10-15 07:51:30|1754.5||1754.5||1754.5||1754.5||0
1634284310000|2021-10-15 07:51:50|||||||||482
1634284330000|2021-10-15 07:52:10|1754|1751.5|1752|1749.5|1754|1751.5|1752|1749.5|285
1634284370000|2021-10-15 07:52:50|||||||||314
1634284460000|2021-10-15 07:54:20|1751.5||1751.5||1751.5||1751.5||1
1634284470000|2021-10-15 07:54:30|1752|1750|1753|1751.5|1753|1751.5|1752|1750|1150
1634284480000|2021-10-15 07:54:40|1752.5|1751|1752|1750.5|1752.5|1752|1752|1750.5|1322
1634284500000|2021-10-15 07:55:00|1751.5|1749.5|1751|1749.5|1751.5|1749.5|1751|1749|107
1634284560000|2021-10-15 07:56:00||1749||1749||1749||1749|1
1634284570000|2021-10-15 07:56:10|1750.5|1748.5|1750.5|1748.5|1750.5|1748.5|1750.5|1748|0
1634284600000|2021-10-15 07:56:40|||||||||19
1634284620000|2021-10-15 07:57:00|1750|1748|1750.5|1748|1750.5|1748|1748.5|1746|1782
1634284650000|2021-10-15 07:57:30|1750|1747.5|1749|1746.5|1750|1747.5|1748.5|1746.5|0
1634284700000|2021-10-15 07:58:20||1746||1746||1746||1746|0
1634284720000|2021-10-15 07:58:40|1748.5|1745.5|1747.5|1745.5|1748.5|1745.5|1747.5|1745|0
1634284740000|2021-10-15 07:59:00|1748|1746|1751.5|1750|1751.5|1750|1748|1746|3069
1634284750000|2021-10-15 07:59:10|1752.5|1750.5|1752.5|1750.5|1752.5|1750.5|1752.5|1750|209
1634284780000|2021-10-15 07:59:40|1752||1752||1752||1752||0
1634284790000|2021-10-15 07:59:50|1752.5||1752.5||1752.5||1752.5||0
1634284840000|2021-10-15 08:00:40|||||||||669
1634284860000|2021-10-15 08:01:00|1752|1749.5|1751.5|1748.5|1752|1749.5|1751.5|1748|101
1634284920000|2021-10-15 08:02:00|1751||1750.5||1751||1750.5||0
1634284990000|2021-10-15 08:03:10|1750|1750|1751.5|1749.5|1751.5|1750|1750|1748.5|658
1634285000000|2021-10-15 08:03:20|1752|1750|1752.5|1751.5|1753|1751.5|1752|1750|639
1634285010000|2021-10-15 08:03:30|1752|1751|1752|1750|1752|1751|1752|1750|22
1634285090000|2021-10-15 08:04:50|1752.5|1750.5|1753|1751|1753|1751|1752|1750|783
1634285140000|2021-10-15 08:05:40|1753.5|1751.5|1753.5|1752|1753.5|1752|1752|1751|2002
1634285150000|2021-10-15 08:05:50|1754|1752.5|1754.5|1752.5|1754.5|1753|1754|1752.5|904
1634285160000|2021-10-15 08:06:00||1753||1752.5||1753||1752.5|0
1634285170000|2021-10-15 08:06:10||1753||1753||1753||1753|0
1634285190000|2021-10-15 08:06:30|1754|1752.5|1755|1753|1755|1753|1754|1752.5|497
1634285200000|2021-10-15 08:06:40|1754.5||1754.5||1754.5||1754.5||0
1634285240000|2021-10-15 08:07:20|1755|1753.5|1755|1753.5|1755|1753.5|1755|1753.5|10
1634285250000|2021-10-15 08:07:30|1754.5||1755||1755||1754.5||540
1634285270000|2021-10-15 08:07:50|1754.5||1754.5||1754.5||1754.5||4
1634285290000|2021-10-15 08:08:10|1755||1755||1755||1755||124
1634285310000|2021-10-15 08:08:30|1754.5||1754.5||1754.5||1754.5||0
1634285320000|2021-10-15 08:08:40||1753||1753||1753||1753|69
1634285330000|2021-10-15 08:08:50|1755|1753.5|1755|1753.5|1755|1754|1755|1753.5|544
1634285340000|2021-10-15 08:09:00|1754.5||1754.5||1754.5||1754.5||762
1634285350000|2021-10-15 08:09:10||1753||1753||1753||1753|960
1634285360000|2021-10-15 08:09:20||1753.5||1753.5||1753.5||1753.5|0
1634285430000|2021-10-15 08:10:30|||||||||21
1634285450000|2021-10-15 08:10:50|||||||||9
1634285460000|2021-10-15 08:11:00|1754|1753|1754|1753|1754|1753|1754|1753|109
1634285480000|2021-10-15 08:11:20|1753.5|1752.5|1753.5|1752.5|1754|1753|1752.5|1751.5|1737
1634285500000|2021-10-15 08:11:40|1754|1753|1754.5|1753|1755|1753.5|1753.5|1752.5|4787
1634285510000|2021-10-15 08:11:50|1755||1755||1755||1755||0
1634285520000|2021-10-15 08:12:00|1754.5|1753.5|1755|1753.5|1755|1753.5|1754.5|1753.5|0
1634285560000|2021-10-15 08:12:40|1754.5|1753|1754|1753|1754.5|1753|1754|1753|573
1634285570000|2021-10-15 08:12:50||1752.5||1752.5||1752.5||1752.5|0
1634285600000|2021-10-15 08:13:20|1754.5|1753|1754.5|1753|1755|1753|1754.5|1753|1102
1634285750000|2021-10-15 08:15:50|||||||||100
1634285870000|2021-10-15 08:17:50|1754|1752.5|1754.5|1753|1754.5|1753|1754|1752.5|0
1634285890000|2021-10-15 08:18:10|||||||||2
1634285900000|2021-10-15 08:18:20|1754|1752.5|1753.5|1751.5|1754|1752.5|1753.5|1751|765
1634285940000|2021-10-15 08:19:00||1752||1751.5||1752||1751.5|0
1634285970000|2021-10-15 08:19:30||1752||1752||1752||1752|0
1634285980000|2021-10-15 08:19:40||1751.5||1751.5||1751.5||1751.5|0
1634286020000|2021-10-15 08:20:20|1753||1753||1753||1753||0
1634286030000|2021-10-15 08:20:30|||||||||191
1634286060000|2021-10-15 08:21:00|1753.5|1752|1758.5|1756.5|1758.5|1756.5|1753.5|1752|5160
1634286070000|2021-10-15 08:21:10|1759||1758.5||1759||1758.5||53
1634286090000|2021-10-15 08:21:30|1759|1757.5|1758.5|1757.5|1759|1757.5|1758.5|1757.5|0
1634286150000|2021-10-15 08:22:30|1758|1758|1758|1756|1758.5|1758|1758|1756|345
1634286190000|2021-10-15 08:23:10|1757.5|1757|1757|1756|1757.5|1757|1757|1756|60
1634286200000|2021-10-15 08:23:20|1756.5|1755|1757|1755.5|1757|1756|1756.5|1755|360
1634286220000|2021-10-15 08:23:40||1755||1755||1755||1754.5|0
1634286230000|2021-10-15 08:23:50|1756.5|1754|1756.5|1755|1756.5|1755|1755|1754|660
1634286250000|2021-10-15 08:24:10|1756|1754.5|1753.5|1752|1756|1754.5|1753|1751.5|1690
1634286270000|2021-10-15 08:24:30|1754|1752.5|1754.5|1753|1755|1754|1754|1752.5|3013
1634286280000|2021-10-15 08:24:40|1754|1752.5|1753.5|1752.5|1754|1753|1753|1752|596
1634286290000|2021-10-15 08:24:50|1754|1753|1754.5|1753.5|1754.5|1753.5|1753.5|1752|2702
1634286300000|2021-10-15 08:25:00|1754|1753|1754|1753|1754|1753.5|1754|1753|360
1634286310000|2021-10-15 08:25:10|1753.5|1753.5|1753.5|1751.5|1753.5|1753.5|1753.5|1751.5|1590
1634286320000|2021-10-15 08:25:20||1752||1752||1752||1752|0
1634286330000|2021-10-15 08:25:30|1754|1752.5|1754.5|1753|1754.5|1753|1753.5|1752.5|1532
1634286350000|2021-10-15 08:25:50|||||||||143
1634286360000|2021-10-15 08:26:00|1755|1753.5|1755|1754|1755|1754|1755|1753.5|241
1634286370000|2021-10-15 08:26:10||1753.5||1753.5||1753.5||1753.5|308
1634286380000|2021-10-15 08:26:20||1754||1754||1754||1754|0
1634286410000|2021-10-15 08:26:50|1755.5|1754.5|1755|1754.5|1755.5|1755|1755|1754.5|558
1634286420000|2021-10-15 08:27:00|1755.5|1755|1757|1755|1757|1755.5|1755.5|1755|1850
1634286430000|2021-10-15 08:27:10|1757.5|1755.5|1758|1756.5|1758|1756.5|1757.5|1755.5|164
1634286550000|2021-10-15 08:29:10|1758.5|1757|1759.5|1758|1760|1758|1758.5|1757|1771
1634286590000|2021-10-15 08:29:50|||||||||4
1634286600000|2021-10-15 08:30:00||1758.5||1758.5||1758.5||1758.5|0
1634286610000|2021-10-15 08:30:10|1760|1759|1761|1759.5|1761|1759.5|1760|1759|502
1634286620000|2021-10-15 08:30:20|||||||||460
1634286630000|2021-10-15 08:30:30|1761.5|1760|1763.5|1762|1764|1762|1761|1759.5|4092
1634286640000|2021-10-15 08:30:40|1764||1764||1764||1764||176
1634286650000|2021-10-15 08:30:50|||||||||44
1634286660000|2021-10-15 08:31:00|||||||||410
1634286670000|2021-10-15 08:31:10|||||||||139
1634286710000|2021-10-15 08:31:50|||||||||154
1634286780000|2021-10-15 08:33:00|1763.5|1761.5|1763|1761.5|1764|1761.5|1762|1761|1072
1634286800000|2021-10-15 08:33:20|1762.5|1761|1759.5|1758|1763|1761|1759.5|1758|4982
1634286810000|2021-10-15 08:33:30|1760.5|1758.5|1761.5|1759.5|1761.5|1759.5|1759.5|1758.5|77
1634286830000|2021-10-15 08:33:50|1761|1759|1761|1759|1761.5|1759|1760.5|1759|0
1634286870000|2021-10-15 08:34:30|1760.5||1760.5||1760.5||1760.5||0
1634286930000|2021-10-15 08:35:30|1760|1758.5|1759.5|1758|1760|1758.5|1759.5|1758|185
1634286950000|2021-10-15 08:35:50|1759|1757.5|1759|1757.5|1759.5|1757.5|1759|1757|0
1634287080000|2021-10-15 08:38:00|1759.5|1758|1760.5|1759.5|1761|1759.5|1759.5|1758|1063
1634287100000|2021-10-15 08:38:20|1761|1760|1761.5|1760|1762|1760|1761|1760|598
1634287110000|2021-10-15 08:38:30|1762||1761.5||1762||1761.5||138
1634287130000|2021-10-15 08:38:50||1759.5||1759.5||1759.5||1759.5|0
1634287140000|2021-10-15 08:39:00||1760||1760||1760||1760|0
1634287150000|2021-10-15 08:39:10|||||||||294
1634287190000|2021-10-15 08:39:50|||||||||73
1634287210000|2021-10-15 08:40:10|1762.5|1760.5|1762.5|1761|1762.5|1761|1761.5|1760.5|472
1634287240000|2021-10-15 08:40:40||1760.5||1761||1761||1760.5|0
1634287260000|2021-10-15 08:41:00|1762|1760.5|1760.5|1759|1762|1760.5|1760.5|1759|517
1634287270000|2021-10-15 08:41:10||1759.5||1759.5||1759.5||1759.5|0
1634287320000|2021-10-15 08:42:00|1761.5|1760|1761.5|1760|1761.5|1760.5|1761.5|1760|3
1634287340000|2021-10-15 08:42:20|1762|1760.5|1764|1762|1764.5|1763|1762|1760.5|944
1634287360000|2021-10-15 08:42:40|1764.5|1762.5|1764.5|1763.5|1764.5|1763.5|1764.5|1762.5|0
1634287370000|2021-10-15 08:42:50||1764||1763.5||1764||1763.5|82
1634287390000|2021-10-15 08:43:10|1765|1763|1763|1761|1765|1763|1763|1761|1372
1634287400000|2021-10-15 08:43:20|1763.5|1761.5|1763|1761|1763.5|1762|1763|1761|672
1634287500000|2021-10-15 08:45:00||1761.5||1761.5||1761.5||1761.5|0
1634287520000|2021-10-15 08:45:20||1761||1761||1761||1761|0
1634287570000|2021-10-15 08:46:10|1762.5|1762.5|1762|1760|1762.5|1762.5|1762|1760|202
1634287620000|2021-10-15 08:47:00|||||||||281
1634287640000|2021-10-15 08:47:20|||||||||100
1634287700000|2021-10-15 08:48:20|||||||||3
1634287720000|2021-10-15 08:48:40|||||||||222
1634287760000|2021-10-15 08:49:20|1761.5|1760.5|1761|1759|1761.5|1760.5|1761|1759|547
1634287770000|2021-10-15 08:49:30||1759.5||1759.5||1759.5||1759.5|0
1634287780000|2021-10-15 08:49:40||1759||1759||1759||1759|0
1634287800000|2021-10-15 08:50:00||1759.5||1759.5||1759.5||1759|0
1634287810000|2021-10-15 08:50:10|1761.5|1760.5|1763|1761.5|1763|1761.5|1761.5|1760.5|470
1634287840000|2021-10-15 08:50:40|||||||||177
1634287850000|2021-10-15 08:50:50|||||||||200
1634287870000|2021-10-15 08:51:10||1762||1762||1762||1762|0
1634287920000|2021-10-15 08:52:00|||||||||100
1634287950000|2021-10-15 08:52:30|1762.5|1761.5|1761.5|1760.5|1763|1761.5|1761.5|1760.5|226
1634287970000|2021-10-15 08:52:50|1761|1760|1761.5|1760.5|1761.5|1760.5|1760.5|1759.5|1401
1634288030000|2021-10-15 08:53:50|1761|1760|1759.5|1758.5|1761.5|1760|1759.5|1758|540
1634288040000|2021-10-15 08:54:00|1760.5|1759|1761|1759|1761|1759|1760.5|1759|17
1634288050000|2021-10-15 08:54:10|1760.5|1758.5|1760|1758.5|1760.5|1759|1760|1758.5|0
1634288060000|2021-10-15 08:54:20|1760.5|1759|1760.5|1759|1760.5|1759|1760.5|1759|0
1634288070000|2021-10-15 08:54:30||1758.5||1759||1759||1758.5|0
1634288120000|2021-10-15 08:55:20|1761|1759.5|1762|1760|1762.5|1760|1761|1759.5|1637
1634288140000|2021-10-15 08:55:40|1761.5|1760.5|1761.5|1760|1761.5|1761|1761.5|1760|230
1634288170000|2021-10-15 08:56:10|||||||||1799
1634288190000|2021-10-15 08:56:30||1760.5||1760||1760.5||1760|0
1634288200000|2021-10-15 08:56:40|1761||1761||1761||1761||0
1634288210000|2021-10-15 08:56:50|1761.5||1761||1761.5||1761||0
1634288230000|2021-10-15 08:57:10|||||||||31
1634288260000|2021-10-15 08:57:40|||||||||434
1634288290000|2021-10-15 08:58:10|||||||||6
1634288310000|2021-10-15 08:58:30|1761.5|1760.5|1761.5|1760|1761.5|1760.5|1761.5|1760|83
1634288420000|2021-10-15 09:00:20||1760.5||1760.5||1760.5||1760.5|12
1634288440000|2021-10-15 09:00:40||1760||1760.5||1760.5||1760|0
1634288460000|2021-10-15 09:01:00|||||||||1532
1634288510000|2021-10-15 09:01:50|||||||||1500
1634288540000|2021-10-15 09:02:20||1760||1760||1760||1760|0
1634288610000|2021-10-15 09:03:30|1761||1761||1761||1761||0
1634288650000|2021-10-15 09:04:10|||||||||100
1634288680000|2021-10-15 09:04:40|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|747
1634288690000|2021-10-15 09:04:50|1761|1759|1761|1759|1761|1760|1760|1759|771
1634288700000|2021-10-15 09:05:00|1760.5|1758.5|1759.5|1758|1760.5|1758.5|1759.5|1757.5|419
1634288730000|2021-10-15 09:05:30||1757.5||1757.5||1757.5||1757.5|0
1634288740000|2021-10-15 09:05:40|1759|1757|1758.5|1757|1759|1757|1758.5|1757|0
1634288760000|2021-10-15 09:06:00|1758|1756.5|1758.5|1756.5|1758.5|1757|1757.5|1756|282
1634288770000|2021-10-15 09:06:10|||||||||4
1634288780000|2021-10-15 09:06:20|||||||||110
1634288800000|2021-10-15 09:06:40|1758|1756|1757.5|1755.5|1758|1756|1757.5|1755.5|0
1634288810000|2021-10-15 09:06:50||1756||1756||1756||1756|0
1634288820000|2021-10-15 09:07:00|1758|1756.5|1758.5|1757|1758.5|1757|1758|1756.5|677
1634288840000|2021-10-15 09:07:20||1757.5||1758||1758||1757.5|0
1634288880000|2021-10-15 09:08:00|1759|1758.5|1759|1758|1759.5|1758.5|1759|1758|920
1634288910000|2021-10-15 09:08:30|||||||||103
1634288930000|2021-10-15 09:08:50|1758.5|1757.5|1757.5|1756|1758.5|1757.5|1757.5|1756|228
1634288960000|2021-10-15 09:09:20|1758|1756.5|1759.5|1758|1759.5|1758.5|1758|1756.5|1513
1634288970000|2021-10-15 09:09:30||1758.5||1758||1758.5||1758|0
1634288980000|2021-10-15 09:09:40|||||||||256
1634288990000|2021-10-15 09:09:50|1759|1758.5|1759|1758|1759.5|1758.5|1759|1758|39
1634289310000|2021-10-15 09:15:10|1763.5|1760.5|1762.5|1760.5|1763.5|1761.5|1762|1760.5|1983
1634289320000|2021-10-15 09:15:20|1762||1762.5||1762.5||1762||151
1634289340000|2021-10-15 09:15:40|1762||1762||1762||1762||98
1634289400000|2021-10-15 09:16:40|1761.5|1760|1760|1758.5|1761.5|1760|1759.5|1758.5|2061
1634289410000|2021-10-15 09:16:50|||||||||10
1634289420000|2021-10-15 09:17:00|1759.5|1758|1759.5|1758|1759.5|1758|1759.5|1757.5|780
1634289430000|2021-10-15 09:17:10|1759|1757.5|1758.5|1757|1759|1758.5|1758.5|1757|1680
1634289470000|2021-10-15 09:17:50|1758|1756.5|1757.5|1756|1758|1756.5|1757.5|1756|486
1634289480000|2021-10-15 09:18:00|1757|1755|1756.5|1755.5|1757.5|1755.5|1756.5|1754.5|2098
1634289490000|2021-10-15 09:18:10|1757|1756|1757|1755.5|1757.5|1757|1757|1755.5|537
1634289520000|2021-10-15 09:18:40|1757.5|1756|1759.5|1757.5|1759.5|1758.5|1757.5|1756|1429
1634289530000|2021-10-15 09:18:50|1760|1758|1760.5|1758.5|1760.5|1759|1759.5|1757.5|737
1634289540000|2021-10-15 09:19:00|1761|1759|1761|1759.5|1761|1760|1761|1759|682
1634289550000|2021-10-15 09:19:10|1760.5|1759|1760.5|1759|1760.5|1759|1760.5|1759|0
1634289560000|2021-10-15 09:19:20|1760|1760|1761.5|1760|1761.5|1760|1760|1760|60
1634289570000|2021-10-15 09:19:30|1762|1760.5|1762|1761|1762|1761|1762|1760.5|411
1634289580000|2021-10-15 09:19:40|1762.5|1761.5|1762.5|1761|1762.5|1761.5|1762.5|1761|32
1634289590000|2021-10-15 09:19:50|1762||1762||1762||1762||0
1634289610000|2021-10-15 09:20:10|||||||||80
1634289630000|2021-10-15 09:20:30|1761.5|1760.5|1760.5|1760|1762|1760.5|1760.5|1759|4520
1634289640000|2021-10-15 09:20:40|1761.5|1760.5|1762|1760.5|1762.5|1760.5|1761.5|1760.5|453
1634289650000|2021-10-15 09:20:50||1760||1760.5||1760.5||1760|245
1634289660000|2021-10-15 09:21:00|1762.5|1761.5|1762.5|1760.5|1762.5|1761.5|1762.5|1760.5|5
1634289680000|2021-10-15 09:21:20||1761.5||1761.5||1761.5||1761.5|0
1634289710000|2021-10-15 09:21:50|1761.5|1760.5|1762|1760.5|1762|1760.5|1761.5|1760.5|100
1634289740000|2021-10-15 09:22:20||1761||1761||1761||1760|200
1634289750000|2021-10-15 09:22:30|1762.5|1761.5|1762.5|1760.5|1762.5|1761.5|1761|1760|1900
1634289760000|2021-10-15 09:22:40|1762|1761|1763|1761.5|1763|1761.5|1762|1760.5|1222
1634289770000|2021-10-15 09:22:50||1762||1762||1762||1762|2023
1634289780000|2021-10-15 09:23:00|1763.5|1762.5|1763.5|1762.5|1763.5|1762.5|1763|1762|653
1634289790000|2021-10-15 09:23:10|1763|1763.5|1763.5|1762.5|1764|1763.5|1763|1762|3438
1634289800000|2021-10-15 09:23:20|1764|1763|1763.5|1762.5|1764|1763|1763.5|1762.5|1625
1634289810000|2021-10-15 09:23:30|1763|1763|1763.5|1762.5|1763.5|1763|1763|1762.5|0
1634289820000|2021-10-15 09:23:40|1764|1763|1763.5|1763|1764|1763|1763.5|1762.5|638
1634289830000|2021-10-15 09:23:50|1764||1764||1764||1763.5||572
1634289840000|2021-10-15 09:24:00|||||||||1000
1634289850000|2021-10-15 09:24:10||1763.5||1763.5||1763.5||1763.5|354
1634289860000|2021-10-15 09:24:20|||||||||725
1634289870000|2021-10-15 09:24:30|||||||||224
1634289880000|2021-10-15 09:24:40|1763.5|1762.5|1762.5|1762|1763.5|1763|1762.5|1761.5|2144
1634289890000|2021-10-15 09:24:50|1763|1761.5|1763|1762|1763|1762|1763|1761.5|456
1634289900000|2021-10-15 09:25:00|||||||||1187
1634289910000|2021-10-15 09:25:10|1763.5|1762.5|1764|1762.5|1764|1763|1763.5|1762.5|396
1634289920000|2021-10-15 09:25:20||1763||1763||1763||1763|1000
1634289930000|2021-10-15 09:25:30|1764.5|1763.5|1765|1764|1765|1764|1763.5|1763|14537
1634289940000|2021-10-15 09:25:40|1765.5|1764.5|1766.5|1765|1766.5|1766|1765|1764|1023
1634289950000|2021-10-15 09:25:50|1766|1764.5|1766|1764.5|1766|1764.5|1765.5|1764|209
1634289990000|2021-10-15 09:26:30|1765.5||1766||1766||1765.5||3246
1634290000000|2021-10-15 09:26:40|1765.5|1764|1764.5|1763|1765.5|1764|1764.5|1763|806
1634290010000|2021-10-15 09:26:50||1763.5||1763.5||1763.5||1763.5|35
1634290080000|2021-10-15 09:28:00|1765|1764|1765.5|1764|1766|1764.5|1764.5|1764|489
1634290110000|2021-10-15 09:28:30|||||||||200
1634290140000|2021-10-15 09:29:00|1765|1763.5|1765|1763.5|1765|1763.5|1765|1763.5|92
1634290160000|2021-10-15 09:29:20|1764.5||1764.5||1764.5||1764.5||0
1634290180000|2021-10-15 09:29:40|1763.5|1763|1763|1762|1763.5|1763|1763|1762|632
1634290200000|2021-10-15 09:30:00|||||||||1099
1634290220000|2021-10-15 09:30:20|1762.5|1761|1762|1760.5|1762.5|1761|1762|1760.5|455
1634290250000|2021-10-15 09:30:50|1761.5||1762||1762||1761.5||0
1634290270000|2021-10-15 09:31:10|||||||||100
1634290320000|2021-10-15 09:32:00|1761.5|1759.5|1761|1759|1761.5|1759.5|1760.5|1759|150
1634290330000|2021-10-15 09:32:10|1760.5|1758.5|1760.5|1758.5|1760.5|1758.5|1760.5|1758.5|648
1634290370000|2021-10-15 09:32:50|||||||||400
1634290430000|2021-10-15 09:33:50|1760|1758|1758.5|1757|1760|1758|1758|1757|171
1634290470000|2021-10-15 09:34:30|1757.5|1756.5|1756.5|1755|1757.5|1756.5|1756.5|1755|1134
1634290480000|2021-10-15 09:34:40|1757|1755.5|1758|1757|1758|1757|1757|1755|631
1634290530000|2021-10-15 09:35:30||1756.5||1756.5||1756.5||1756.5|255
1634290540000|2021-10-15 09:35:40|1758.5|1757|1760|1759|1760|1759|1758.5|1757|2676
1634290550000|2021-10-15 09:35:50||1758.5||1758||1758.5||1758|125
1634290570000|2021-10-15 09:36:10|1759.5||1759.5||1759.5||1759.5||0
1634290590000|2021-10-15 09:36:30|1759||1759||1759||1759||0
1634290610000|2021-10-15 09:36:50|||||||||136
1634290640000|2021-10-15 09:37:20|1759.5|1758.5|1760|1759|1760|1759|1759.5|1758.5|195
1634290650000|2021-10-15 09:37:30||1758.5||1758.5||1758.5||1758.5|0
1634290660000|2021-10-15 09:37:40|1759.5|1758|1760|1758.5|1760|1758.5|1759.5|1758|0
1634290670000|2021-10-15 09:37:50|1759.5|1758|1759|1757|1759.5|1759|1758.5|1757|709
1634290680000|2021-10-15 09:38:00||1757.5||1758||1758||1757.5|0
1634290710000|2021-10-15 09:38:30|1759.5|1758.5|1761.5|1760|1761.5|1760|1759.5|1758.5|3109
1634290720000|2021-10-15 09:38:40|1761|1759.5|1761.5|1760|1761.5|1760|1761|1759.5|708
1634290730000|2021-10-15 09:38:50|1760.5|1759.5|1759|1757|1760.5|1759.5|1759|1757|1349
1634290780000|2021-10-15 09:39:40|||||||||100
1634290800000|2021-10-15 09:40:00||1757.5||1757.5||1757.5||1757.5|0
1634290810000|2021-10-15 09:40:10|||||||||6
1634290830000|2021-10-15 09:40:30||1757||1757||1757||1757|0
1634290980000|2021-10-15 09:43:00|1759.5|1757.5|1759|1757.5|1759.5|1759|1759|1757.5|3028
1634291050000|2021-10-15 09:44:10|1759.5|1758|1761.5|1760.5|1762|1760.5|1759.5|1757.5|2871
1634291060000|2021-10-15 09:44:20|1762|1761|1762|1760.5|1762|1761|1762|1760.5|112
1634291070000|2021-10-15 09:44:30||1761.5||1761.5||1761.5||1761.5|0
1634291090000|2021-10-15 09:44:50|1762.5|1762|1763.5|1762|1763.5|1762|1762.5|1762|330
1634291100000|2021-10-15 09:45:00|1763|1761.5|1762|1760.5|1763|1761.5|1762|1760.5|468
1634291120000|2021-10-15 09:45:20|1761.5|1761|1762|1760.5|1762|1761|1761.5|1760.5|84
1634291140000|2021-10-15 09:45:40|1761.5||1761.5||1761.5||1761.5||160
1634291150000|2021-10-15 09:45:50|1761|1760|1760.5|1759|1761|1760|1760.5|1758.5|908
1634291170000|2021-10-15 09:46:10|1760|1758.5|1760|1758.5|1760|1758.5|1760|1758.5|0
1634291190000|2021-10-15 09:46:30|1761|1759|1760.5|1759.5|1761|1760|1760.5|1759|616
1634291240000|2021-10-15 09:47:20|1761|1760|1761.5|1760.5|1761.5|1760.5|1761|1760|384
1634291260000|2021-10-15 09:47:40|1761|1760|1760.5|1759|1761|1760|1760|1759|598
1634291270000|2021-10-15 09:47:50|1760||1760.5||1760.5||1760||100
1634291280000|2021-10-15 09:48:00|1760|1758.5|1760.5|1759.5|1760.5|1759.5|1760|1758.5|1624
1634291290000|2021-10-15 09:48:10|1761|1760|1761|1760|1761|1760|1761|1759.5|65
1634291310000|2021-10-15 09:48:30|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|118
1634291340000|2021-10-15 09:49:00||1760||1760.5||1760.5||1760|0
1634291370000|2021-10-15 09:49:30||1760||1760||1760.5||1760|232
1634291400000|2021-10-15 09:50:00|1762|1760.5|1763|1761.5|1764|1762|1762|1760.5|1173
1634291410000|2021-10-15 09:50:10|1763.5|1762.5|1764.5|1763|1764.5|1763|1763.5|1762.5|10
1634291420000|2021-10-15 09:50:20|1764||1764||1764||1764||0
1634291430000|2021-10-15 09:50:30||1762.5||1762.5||1762.5||1762.5|736
1634291460000|2021-10-15 09:51:00|1764.5|1763|1764|1762.5|1765|1763|1763.5|1762.5|441
1634291470000|2021-10-15 09:51:10|1763.5|1763|1766|1764|1766|1764|1763.5|1762.5|1535
1634291480000|2021-10-15 09:51:20||1764.5||1765||1765||1764.5|0
1634291490000|2021-10-15 09:51:30|1765|1765.5|1764.5|1763.5|1765|1765.5|1764.5|1763.5|1310
1634291500000|2021-10-15 09:51:40|1765.5|1764|1766|1764|1766|1764|1765.5|1764|211
1634291520000|2021-10-15 09:52:00|1765.5||1765.5||1765.5||1765.5||0
1634291530000|2021-10-15 09:52:10|1765||1765.5||1765.5||1765||23
1634291540000|2021-10-15 09:52:20|1765||1765||1765||1765||0
1634291560000|2021-10-15 09:52:40|1764.5|1763.5|1765|1763.5|1765|1763.5|1764|1763.5|931
1634291600000|2021-10-15 09:53:20|1764.5|1763|1764.5|1763.5|1765|1763.5|1763.5|1762.5|284
1634291620000|2021-10-15 09:53:40||1763||1763||1763||1763|0
1634291650000|2021-10-15 09:54:10|1764||1764||1764||1764||0
1634291670000|2021-10-15 09:54:30|||||||||220
1634291680000|2021-10-15 09:54:40|1763.5|1762.5|1764.5|1762.5|1764.5|1764|1763.5|1762.5|684
1634291690000|2021-10-15 09:54:50|||||||||198
1634291740000|2021-10-15 09:55:40|||||||||168
1634291830000|2021-10-15 09:57:10||1763||1763.5||1763.5||1763|1
1634291840000|2021-10-15 09:57:20|1765|1764|1768.5|1767|1768.5|1767.5|1765|1764|2716
1634291890000|2021-10-15 09:58:10||1767.5||1767||1767.5||1767|227
1634291910000|2021-10-15 09:58:30|1768||1768.5||1768.5||1768||3000
1634291920000|2021-10-15 09:58:40|1769|1767.5|1768|1766.5|1769|1768|1768|1766.5|3915
1634291930000|2021-10-15 09:58:50|1767.5|1766|1766|1764|1767.5|1766|1766|1764|544
1634291960000|2021-10-15 09:59:20||1764.5||1764.5||1764.5||1764.5|0
1634291990000|2021-10-15 09:59:50|||||||||123
1634292000000|2021-10-15 10:00:00|1765.5|1764|1765.5|1764|1765.5|1764|1765.5|1764|0
1634292080000|2021-10-15 10:01:20|||||||||56
1634292110000|2021-10-15 10:01:50|1766|1764.5|1767|1765|1767|1765.5|1766|1764.5|810
1634292140000|2021-10-15 10:02:20|||||||||350
1634292150000|2021-10-15 10:02:30||1765.5||1766||1766||1765.5|0
1634292160000|2021-10-15 10:02:40|1767.5|1766.5|1768.5|1767|1768.5|1767|1767.5|1766.5|825
1634292170000|2021-10-15 10:02:50|1769|1767.5|1769|1768|1769|1768|1769|1767.5|82
1634292180000|2021-10-15 10:03:00|1770|1768.5|1770|1768|1770|1768.5|1770|1768|92
1634292220000|2021-10-15 10:03:40|1769.5||1769.5||1769.5||1769.5||0
1634292230000|2021-10-15 10:03:50|1770|1768.5|1770.5|1769|1771|1770.5|1770|1768.5|298
1634292270000|2021-10-15 10:04:30|1771|1769.5|1771|1770|1771|1770|1771|1769.5|80
1634292280000|2021-10-15 10:04:40|||||||||90
1634292290000|2021-10-15 10:04:50|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770|1769|562
1634292310000|2021-10-15 10:05:10|1770|1769|1769|1768|1770|1769|1769|1768|369
1634292330000|2021-10-15 10:05:30|||||||||5
1634292360000|2021-10-15 10:06:00|1769.5|1768.5|1770.5|1768.5|1772.5|1770.5|1769.5|1768|1874
1634292440000|2021-10-15 10:07:20|1770|1769|1772|1771|1772|1771|1768.5|1768|4190
1634292450000|2021-10-15 10:07:30|1773|1771.5|1773|1771.5|1773.5|1771.5|1773|1771.5|794
1634292470000|2021-10-15 10:07:50|1773.5|1772|1773.5|1772|1773.5|1772|1773.5|1772|0
1634292510000|2021-10-15 10:08:30|1773|1771.5|1773|1771.5|1773|1771.5|1772|1770.5|1794
1634292530000|2021-10-15 10:08:50|1772.5||1772.5||1772.5||1772.5||0
1634292540000|2021-10-15 10:09:00|1772||1772||1772||1772||226
1634292550000|2021-10-15 10:09:10|1772.5|1772|1773.5|1772.5|1773.5|1772.5|1772|1772|287
1634292560000|2021-10-15 10:09:20|1773|1772|1773|1772|1773|1772|1773|1772|0
1634292580000|2021-10-15 10:09:40|1773.5||1773.5||1773.5||1773.5||0
1634292600000|2021-10-15 10:10:00|1773|1771.5|1773|1771.5|1773|1771.5|1772|1770.5|494
1634292610000|2021-10-15 10:10:10|1773.5|1772|1775|1773.5|1775.5|1773.5|1773.5|1772|1951
1634292620000|2021-10-15 10:10:20|1774.5|1773|1774|1773|1774.5|1773|1774|1773|10
1634292700000|2021-10-15 10:11:40|1774.5|1773.5|1774.5|1773|1774.5|1773.5|1774|1773|231
1634292730000|2021-10-15 10:12:10|||||||||27
1634292750000|2021-10-15 10:12:30||1773.5||1773.5||1773.5||1773.5|0
1634292760000|2021-10-15 10:12:40|1775|1774|1775|1774|1775|1774|1775|1774|233
1634292770000|2021-10-15 10:12:50|||||||||41
1634292780000|2021-10-15 10:13:00|1775.5|1774.5|1776|1774.5|1776|1775|1775.5|1774.5|331
1634292790000|2021-10-15 10:13:10|||||||||119
1634292840000|2021-10-15 10:14:00|1776.5|1775|1777.5|1776.5|1778.5|1776.5|1776.5|1775|584
1634292850000|2021-10-15 10:14:10|1777|1776|1777|1775.5|1777|1776|1777|1775.5|125
1634292890000|2021-10-15 10:14:50|||||||||624
1634292900000|2021-10-15 10:15:00|1776.5|1775|1777|1776|1777|1776|1775.5|1774.5|961
1634292910000|2021-10-15 10:15:10|1777.5|1776.5|1777.5|1776|1777.5|1777|1777.5|1776|303
1634292940000|2021-10-15 10:15:40|1778|1776.5|1778.5|1777|1778.5|1777|1778|1776.5|405
1634292950000|2021-10-15 10:15:50||1776.5||1776.5||1776.5||1776.5|0
1634292970000|2021-10-15 10:16:10|||||||||2
1634293000000|2021-10-15 10:16:40|||||||||266
1634293020000|2021-10-15 10:17:00|1779|1777.5|1779.5|1777|1779.5|1778|1778|1776.5|2220
1634293030000|2021-10-15 10:17:10|1779|1776.5|1778.5|1776.5|1779|1776.5|1777.5|1776|251
1634293060000|2021-10-15 10:17:40|1779|1777|1779.5|1777.5|1779.5|1777.5|1779|1777|61415
1634293080000|2021-10-15 10:18:00|1780|1778|1780|1778.5|1780|1779.5|1780|1778|291
1634293140000|2021-10-15 10:19:00|1779.5|1779|1779.5|1778.5|1779.5|1779|1779.5|1778.5|723
1634293150000|2021-10-15 10:19:10|1780||1779.5||1780||1779.5||0
1634293160000|2021-10-15 10:19:20|1780|1778|1778|1776|1780|1778.5|1778|1776|824
1634293200000|2021-10-15 10:20:00|1776.5|1775.5|1776|1775|1776.5|1775.5|1775|1774.5|10120
1634293210000|2021-10-15 10:20:10||1775.5||1775||1775.5||1775|26
1634293220000|2021-10-15 10:20:20|1775.5|1774.5|1775.5|1774|1776|1774.5|1775.5|1774|96
1634293230000|2021-10-15 10:20:30|1776|1774.5|1777|1775.5|1777|1776|1776|1774.5|42
1634293250000|2021-10-15 10:20:50|1777.5|1776|1777.5|1775.5|1778|1776.5|1777.5|1775.5|349
1634293260000|2021-10-15 10:21:00|1778|1776|1778|1776.5|1778|1777|1778|1776|343
1634293330000|2021-10-15 10:22:10|||||||||324
1634293340000|2021-10-15 10:22:20|1777|1776|1777|1775.5|1777.5|1776|1776.5|1775.5|226
1634293440000|2021-10-15 10:24:00|||||||||279
1634293470000|2021-10-15 10:24:30|1776.5|1775|1775.5|1773.5|1776.5|1775|1775.5|1773.5|374
1634293490000|2021-10-15 10:24:50|1775||1775||1775||1775||0
1634293540000|2021-10-15 10:25:40|1774.5|1773|1775|1773.5|1775|1773.5|1774.5|1773|100
1634293570000|2021-10-15 10:26:10|1774.5|1773|1774.5|1772.5|1774.5|1773|1774.5|1772.5|127
1634293590000|2021-10-15 10:26:30||1773||1773||1773||1773|0
1634293620000|2021-10-15 10:27:00|1774|1772.5|1774|1772.5|1774|1772.5|1773.5|1772.5|193
1634293630000|2021-10-15 10:27:10|1773.5|1773|1774.5|1773|1774.5|1773|1773.5|1772.5|258
1634293740000|2021-10-15 10:29:00|1775|1773.5|1774.5|1773|1775|1773.5|1774.5|1773|527
1634293760000|2021-10-15 10:29:20|1775||1774.5||1775||1774||33
1634293810000|2021-10-15 10:30:10|1775|1774|1775.5|1774.5|1775.5|1775|1775|1774|527
1634293820000|2021-10-15 10:30:20||1775||1775||1775||1775|253
1634293830000|2021-10-15 10:30:30|1775|1774.5|1777|1775.5|1777|1776|1775|1773.5|3265
1634293850000|2021-10-15 10:30:50|||||||||21
1634293860000|2021-10-15 10:31:00|1776|1775|1773.5|1771.5|1776|1775|1773.5|1771.5|1440
1634293870000|2021-10-15 10:31:10|1774|1772|1775.5|1774|1775.5|1774|1773.5|1772|1430
1634293880000|2021-10-15 10:31:20|1776|1774.5|1776|1774.5|1776|1774.5|1776|1774.5|138
1634293900000|2021-10-15 10:31:40|1775.5||1775.5||1775.5||1775.5||0
1634293910000|2021-10-15 10:31:50|1776||1776||1776||1776||3
1634293930000|2021-10-15 10:32:10|1775.5||1775.5||1775.5||1775.5||37
1634293950000|2021-10-15 10:32:30|1775|1773.5|1775|1773.5|1775|1773.5|1775|1773|151
1634293990000|2021-10-15 10:33:10|1775.5|1774|1775.5|1774.5|1776|1774.5|1775.5|1774|119
1634294000000|2021-10-15 10:33:20|||||||||631
1634294010000|2021-10-15 10:33:30|||||||||111
1634294040000|2021-10-15 10:34:00|1776||1776.5||1776.5||1776||77
1634294070000|2021-10-15 10:34:30|1776||1776||1776||1776||0
1634294110000|2021-10-15 10:35:10|1775.5|1774|1775|1773.5|1775.5|1774|1775|1773.5|141
1634294130000|2021-10-15 10:35:30|1774.5|1773|1774.5|1773|1774.5|1773|1774.5|1773|0
1634294140000|2021-10-15 10:35:40|1775|1773.5|1775|1773.5|1775|1773.5|1775|1773.5|0
1634294150000|2021-10-15 10:35:50|||||||||19
1634294160000|2021-10-15 10:36:00|1775.5|1773|1775.5|1773.5|1775.5|1773.5|1775|1773|0
1634294200000|2021-10-15 10:36:40|1775|1773|1774.5|1773|1775|1773.5|1774.5|1773|0
1634294220000|2021-10-15 10:37:00|1775|1773.5|1774.5|1773|1775|1773.5|1774.5|1773|0
1634294230000|2021-10-15 10:37:10|1775|1773.5|1775|1773.5|1775.5|1774|1775|1773.5|0
1634294240000|2021-10-15 10:37:20|1775.5|1774|1776|1774.5|1776|1774.5|1775.5|1774|12
1634294260000|2021-10-15 10:37:40|1775.5|1773.5|1776|1774|1776|1774|1775.5|1773.5|125
1634294290000|2021-10-15 10:38:10|1775.5|1773.5|1775|1773.5|1775.5|1774|1775|1773.5|0
1634294320000|2021-10-15 10:38:40|1774.5|1772.5|1774.5|1772|1774.5|1772.5|1774|1771.5|8
1634294340000|2021-10-15 10:39:00|1774|1771.5|1774.5|1772|1774.5|1772|1774|1771.5|0
1634294350000|2021-10-15 10:39:10|1774|1771.5|1774|1771.5|1774|1771.5|1774|1771.5|0
1634294400000|2021-10-15 10:40:00|1774.5|1772|1773.5|1772|1774.5|1772.5|1773.5|1772|0
1634294410000|2021-10-15 10:40:10|1774|1772.5|1775.5|1773|1776|1774.5|1774|1772.5|13
1634294420000|2021-10-15 10:40:20|1776|1773.5|1775.5|1773|1776|1773.5|1775.5|1773|0
1634294430000|2021-10-15 10:40:30|1776|1773.5|1775.5|1774|1776|1774.5|1775.5|1773.5|0
1634294440000|2021-10-15 10:40:40|1776|1773.5|1775.5|1773|1776|1773.5|1775.5|1773|0
1634294480000|2021-10-15 10:41:20||1773.5||1773.5||1773.5||1773.5|0
1634294520000|2021-10-15 10:42:00|1775|1773|1775|1773|1775|1773|1775|1773|0
1634294550000|2021-10-15 10:42:30|1775.5|1773.5|1775.5|1773.5|1775.5|1773.5|1775.5|1773.5|0
1634294580000|2021-10-15 10:43:00|1775|1773|1775.5|1773.5|1775.5|1773.5|1775|1773|0
1634294600000|2021-10-15 10:43:20|1775|1773|1775|1773|1775|1773|1775|1773|0
1634294620000|2021-10-15 10:43:40|1775.5|1773.5|1775.5|1773.5|1775.5|1773.5|1775.5|1773.5|0
1634294640000|2021-10-15 10:44:00|1776|1774|1775.5|1773.5|1776|1774|1775.5|1773.5|102
1634294700000|2021-10-15 10:45:00|1776|1774|1776|1774|1776|1774|1776|1774|0
1634294730000|2021-10-15 10:45:30|1775.5|1773.5|1776|1774.5|1776|1774.5|1775.5|1773.5|0
1634294740000|2021-10-15 10:45:40|1776.5|1775|1776.5|1774.5|1777|1775|1776.5|1774.5|83
1634294750000|2021-10-15 10:45:50|1777|1775|1779.5|1777.5|1779.5|1777.5|1776.5|1775|56
1634294760000|2021-10-15 10:46:00|1779|1777|1777.5|1775.5|1779|1777|1777.5|1775.5|94
1634294790000|2021-10-15 10:46:30||1776||1776||1776||1776|0
1634294800000|2021-10-15 10:46:40|1778|1776.5|1778|1776.5|1778|1776.5|1778|1776.5|3
1634294810000|2021-10-15 10:46:50|1777.5|1776|1779|1776.5|1779|1776.5|1777.5|1776|77
1634294820000|2021-10-15 10:47:00|1778.5|1776|1778.5|1776.5|1778.5|1776.5|1778|1776|0
1634294830000|2021-10-15 10:47:10|1778|1776|1778|1776|1778|1776|1778|1776|0
1634294850000|2021-10-15 10:47:30||1776.5||1776.5||1776.5||1776.5|0
1634294870000|2021-10-15 10:47:50|1777.5|1776|1777|1775.5|1777.5|1776|1777|1775.5|130
1634294880000|2021-10-15 10:48:00|1777.5|1776|1777|1775.5|1777.5|1776|1777|1775.5|0
1634294910000|2021-10-15 10:48:30|1777.5|1776|1777.5|1776|1777.5|1776|1777.5|1776|0
1634294970000|2021-10-15 10:49:30|1777|1775.5|1777|1775.5|1777|1775.5|1777|1775.5|0
1634295000000|2021-10-15 10:50:00|1777.5|1774.5|1777.5|1775|1777.5|1775|1777.5|1774.5|127
1634295010000|2021-10-15 10:50:10|1777|1775.5|1777|1776|1777.5|1776|1777|1774.5|45
1634295020000|2021-10-15 10:50:20||1775||1775||1775||1775|5
1634295140000|2021-10-15 10:52:20|1776.5||1776.5||1776.5||1776.5||73
1634295150000|2021-10-15 10:52:30|1776|1775|1775|1773.5|1776|1775|1774.5|1773.5|556
1634295220000|2021-10-15 10:53:40|1774.5|1773|1774|1772.5|1774.5|1773|1774|1772.5|165
1634295230000|2021-10-15 10:53:50||1773||1773||1773||1773|0
1634295240000|2021-10-15 10:54:00|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|1773|1772.5|300
1634295260000|2021-10-15 10:54:20|1772.5|1772|1773|1772|1773|1772|1772.5|1771.5|688
1634295340000|2021-10-15 10:55:40|1773.5|1772.5|1774.5|1773|1774.5|1773.5|1773.5|1772.5|684
1634295430000|2021-10-15 10:57:10|1774|1773.5|1774|1773|1774.5|1773.5|1774|1773|214
1634295520000|2021-10-15 10:58:40|1773|1772.5|1774|1772.5|1774|1773|1773|1772.5|140
1634295590000|2021-10-15 10:59:50|||||||||902
1634295650000|2021-10-15 11:00:50|1774.5|1773.5|1774.5|1773|1774.5|1773.5|1774.5|1773|787
1634295720000|2021-10-15 11:02:00|1775|1773.5|1775|1774|1775|1774|1774.5|1773|1238
1634295750000|2021-10-15 11:02:30|||||||||15
1634295780000|2021-10-15 11:03:00|||||||||300
1634295800000|2021-10-15 11:03:20|1774.5|1773.5|1774|1772.5|1774.5|1773.5|1773.5|1772.5|1205
1634295810000|2021-10-15 11:03:30|1773.5|1772|1773.5|1772|1774|1772.5|1773|1772|400
1634295820000|2021-10-15 11:03:40|1774|1772.5|1774.5|1773|1774.5|1773.5|1773.5|1772|754
1634295830000|2021-10-15 11:03:50||1773.5||1773.5||1773.5||1773.5|120
1634295840000|2021-10-15 11:04:00|1774|1773|1774.5|1773|1774.5|1773|1774|1773|246
1634295910000|2021-10-15 11:05:10||1773.5||1773||1773.5||1773|673
1634295960000|2021-10-15 11:06:00|||||||||1637
1634296060000|2021-10-15 11:07:40|||||||||1128
1634296070000|2021-10-15 11:07:50|1775|1773.5|1775.5|1774|1775.5|1774.5|1775|1773.5|1221
1634296080000|2021-10-15 11:08:00|1776|1774.5|1776.5|1776|1776.5|1776|1776|1774.5|903
1634296090000|2021-10-15 11:08:10|1776|1775.5|1774.5|1773.5|1776|1775.5|1774.5|1773.5|1291
1634296100000|2021-10-15 11:08:20|1776|1774|1776.5|1775|1776.5|1775|1775.5|1774|383
1634296130000|2021-10-15 11:08:50|||||||||948
1634296180000|2021-10-15 11:09:40|1776||1776||1776||1776||2
1634296190000|2021-10-15 11:09:50|||||||||1164
1634296200000|2021-10-15 11:10:00|1776.5||1776.5||1776.5||1776.5||0
1634296250000|2021-10-15 11:10:50|1776|1774.5|1775.5|1774|1776|1774.5|1775.5|1774|335
1634296320000|2021-10-15 11:12:00|1775||1775||1775||1775||0
1634296350000|2021-10-15 11:12:30|||||||||49
1634296370000|2021-10-15 11:12:50|1775.5|1774.5|1775.5|1774.5|1776|1775|1775.5|1774|885
1634296470000|2021-10-15 11:14:30|1776|1775|1775.5|1774|1776|1775|1775.5|1773.5|275
1634296490000|2021-10-15 11:14:50|1776|1775|1776|1775|1776|1775|1776|1775|125
1634296500000|2021-10-15 11:15:00|1776.5|1775.5|1776.5|1775|1776.5|1775.5|1776.5|1775|163
1634296580000|2021-10-15 11:16:20|||||||||297
1634296620000|2021-10-15 11:17:00|1776|1775.5|1776.5|1775|1776.5|1775.5|1776|1775|199
1634296640000|2021-10-15 11:17:20|1776||1776||1776||1776||0
1634296680000|2021-10-15 11:18:00|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|226
1634296690000|2021-10-15 11:18:10|1775|1774|1775.5|1774|1775.5|1774|1775|1773|736
1634296710000|2021-10-15 11:18:30|1775||1775||1775||1775||0
1634296730000|2021-10-15 11:18:50|1774.5|1774.5|1775|1774|1775|1774.5|1774.5|1774|851
1634296740000|2021-10-15 11:19:00|1774.5||1775||1775||1774.5||161
1634296800000|2021-10-15 11:20:00|||||||||25
1634296900000|2021-10-15 11:21:40|1775.5|1774.5|1776.5|1775|1776.5|1775.5|1775.5|1774|1777
1634296910000|2021-10-15 11:21:50|1776|1775.5|1775.5|1774.5|1776.5|1775.5|1775.5|1774.5|430
1634296980000|2021-10-15 11:23:00|1776|1775|1776.5|1775|1776.5|1775|1776|1775|327
1634297030000|2021-10-15 11:23:50|1776||1776||1776||1776||0
1634297040000|2021-10-15 11:24:00|1775.5|1774.5|1775|1774|1775.5|1774.5|1775|1773|302
1634297080000|2021-10-15 11:24:40|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|337
1634297150000|2021-10-15 11:25:50|||||||||30
1634297170000|2021-10-15 11:26:10|1776|1775|1776.5|1775.5|1776.5|1775.5|1776|1775|503
1634297190000|2021-10-15 11:26:30|1777|1776|1777.5|1776.5|1777.5|1776.5|1777|1776|943
1634297200000|2021-10-15 11:26:40||1776||1776||1776||1775.5|0
1634297220000|2021-10-15 11:27:00|1777|1775.5|1776|1774.5|1777|1775.5|1776|1774.5|1357
1634297270000|2021-10-15 11:27:50|1775.5||1775.5||1775.5||1775.5||0
1634297280000|2021-10-15 11:28:00|1776||1776||1776||1776||0
1634297310000|2021-10-15 11:28:30|||||||||500
1634297330000|2021-10-15 11:28:50|1775.5|1775|1775.5|1774.5|1775.5|1775|1775.5|1774.5|288
1634297380000|2021-10-15 11:29:40|1776|1774|1775|1773.5|1776|1774|1775|1773.5|349
1634297400000|2021-10-15 11:30:00|1774.5||1774.5||1774.5||1774.5||8
1634297440000|2021-10-15 11:30:40|1775|1774|1775|1774|1775|1774|1775|1774|123
1634297460000|2021-10-15 11:31:00|1774.5|1773.5|1774|1773|1774.5|1773.5|1774|1772.5|557
1634297500000|2021-10-15 11:31:40|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|248
1634297510000|2021-10-15 11:31:50|||||||||21
1634297530000|2021-10-15 11:32:10|1773|1772|1773|1772|1773.5|1772|1772.5|1771.5|650
1634297540000|2021-10-15 11:32:20|||||||||32
1634297570000|2021-10-15 11:32:50|||||||||142
1634297620000|2021-10-15 11:33:40|1773.5|1772.5|1774.5|1773.5|1774.5|1773.5|1773.5|1772|2997
1634297630000|2021-10-15 11:33:50|1775|1774|1776|1774.5|1776|1774.5|1775|1774|623
1634297650000|2021-10-15 11:34:10|1775.5|1774|1775|1773.5|1775.5|1774|1775|1773.5|282
1634297660000|2021-10-15 11:34:20|1775.5|1774|1775.5|1774|1775.5|1774|1775.5|1774|200
1634297670000|2021-10-15 11:34:30|1776|1774.5|1776|1774.5|1776|1774.5|1776|1774.5|194
1634297700000|2021-10-15 11:35:00||1775||1775||1775||1775|0
1634297730000|2021-10-15 11:35:30|1775.5|1774.5|1775|1774|1775.5|1774.5|1775|1774|294
1634297750000|2021-10-15 11:35:50|||||||||60
1634297770000|2021-10-15 11:36:10|||||||||22
1634297790000|2021-10-15 11:36:30|1775.5|1774.5|1777|1775.5|1777|1775.5|1775|1774.5|1690
1634297820000|2021-10-15 11:37:00|1776|1775|1775.5|1774|1776|1775|1775.5|1774|387
1634297870000|2021-10-15 11:37:50|1775|1773.5|1774.5|1773|1775|1773.5|1774.5|1773|437
1634297880000|2021-10-15 11:38:00|1774|1773.5|1774.5|1773|1774.5|1773.5|1774|1773|185
1634297890000|2021-10-15 11:38:10||1772.5||1772.5||1772.5||1772.5|0
1634297900000|2021-10-15 11:38:20|1774|1772|1773.5|1771.5|1774|1772|1773.5|1771.5|0
1634297910000|2021-10-15 11:38:30||1772||1772||1772.5||1772|0
1634297940000|2021-10-15 11:39:00|||||||||4
1634297960000|2021-10-15 11:39:20|1773||1773||1773||1773||7
1634298030000|2021-10-15 11:40:30|||||||||1000
1634298060000|2021-10-15 11:41:00|||||||||142
1634298070000|2021-10-15 11:41:10|1773.5|1772.5|1774.5|1773.5|1775.5|1774.5|1773.5|1772|2928
1634298080000|2021-10-15 11:41:20|1774|1773|1774.5|1772.5|1774.5|1773|1774|1772.5|398
1634298110000|2021-10-15 11:41:50||1773||1773||1773||1773|66
1634298130000|2021-10-15 11:42:10|1774|1772.5|1773.5|1772.5|1774|1772.5|1773.5|1772.5|425
1634298150000|2021-10-15 11:42:30|1774|1773|1774|1772.5|1774|1773|1774|1772.5|78
1634298190000|2021-10-15 11:43:10|1773.5||1773.5||1773.5||1773.5||0
1634298200000|2021-10-15 11:43:20|||||||||400
1634298270000|2021-10-15 11:44:30|1773|1772|1773.5|1772|1773.5|1772|1773|1771|507
1634298280000|2021-10-15 11:44:40|1773||1773||1773||1773||23
1634298350000|2021-10-15 11:45:50|||||||||18
1634298390000|2021-10-15 11:46:30|1772.5|1771|1772.5|1771.5|1772.5|1771.5|1772|1771|724
1634298410000|2021-10-15 11:46:50|1772||1772||1772||1772||22
1634298420000|2021-10-15 11:47:00|1772.5|1772|1772.5|1771.5|1772.5|1772|1772.5|1771.5|207
1634298430000|2021-10-15 11:47:10|1772||1772||1772||1772||44
1634298440000|2021-10-15 11:47:20|1772.5||1772.5||1772.5||1772||151
1634298450000|2021-10-15 11:47:30|||||||||140
1634298460000|2021-10-15 11:47:40|||||||||251
1634298510000|2021-10-15 11:48:30|1772|1771|1772|1771|1772|1771|1772|1771|221
1634298540000|2021-10-15 11:49:00|1771.5|1770.5|1773|1772|1773|1772|1771.5|1770.5|7249
1634298560000|2021-10-15 11:49:20|1772.5|1772.5|1772.5|1772|1773|1772.5|1772.5|1772|9454
1634298570000|2021-10-15 11:49:30|1773|1773|1773.5|1772|1774|1773.5|1773|1772|895
1634298580000|2021-10-15 11:49:40||1772.5||1772.5||1772.5||1772.5|0
1634298590000|2021-10-15 11:49:50|1773|1772|1773|1772|1773|1772|1772.5|1772|558
1634298600000|2021-10-15 11:50:00|1773.5|1772.5|1774|1772.5|1774|1773.5|1773|1772.5|1313
1634298610000|2021-10-15 11:50:10||1773||1773||1773||1773|666
1634298620000|2021-10-15 11:50:20|1774.5|1773.5|1776|1775|1776.5|1775|1774.5|1773.5|1000
1634298630000|2021-10-15 11:50:30|1776.5|1775.5|1776.5|1775.5|1777|1775.5|1776.5|1775.5|0
1634298660000|2021-10-15 11:51:00|1776|1774.5|1776|1774.5|1776|1774.5|1776|1774.5|226
1634298710000|2021-10-15 11:51:50|1775.5|1774|1774.5|1773.5|1775.5|1774|1774.5|1773.5|897
1634298720000|2021-10-15 11:52:00|1774||1774.5||1774.5||1774||0
1634298730000|2021-10-15 11:52:10|1775|1774|1775|1774|1775|1774|1774.5|1773.5|1858
1634298740000|2021-10-15 11:52:20|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|3053
1634298780000|2021-10-15 11:53:00|1775|1774|1774.5|1773.5|1775|1774|1774.5|1773.5|469
1634298790000|2021-10-15 11:53:10|1773.5|1773|1772|1771|1774.5|1773|1772|1771|2878
1634298800000|2021-10-15 11:53:20|1771.5|1771.5|1771.5|1770.5|1771.5|1771.5|1771|1770|807
1634298810000|2021-10-15 11:53:30||1771||1771||1771||1771|0
1634298820000|2021-10-15 11:53:40|1772|1770.5|1772|1771|1772|1771|1772|1770.5|379
1634298830000|2021-10-15 11:53:50||1771.5||1771.5||1771.5||1771.5|0
1634298840000|2021-10-15 11:54:00|1772.5||1772.5||1772.5||1772.5||51
1634298850000|2021-10-15 11:54:10|1772|1771|1772|1771|1772|1771|1772|1771|0
1634298910000|2021-10-15 11:55:10|1771.5||1771.5||1771.5||1771.5||150
1634298920000|2021-10-15 11:55:20|1772||1772||1772||1772||174
1634298940000|2021-10-15 11:55:40||1771.5||1771.5||1771.5||1771.5|1
1634298950000|2021-10-15 11:55:50||1771||1771||1771||1771|70
1634299000000|2021-10-15 11:56:40|1771.5|1770.5|1771|1770|1771.5|1770.5|1771|1770|460
1634299040000|2021-10-15 11:57:20||1770.5||1770||1770.5||1770|245
1634299050000|2021-10-15 11:57:30|||||||||404
1634299080000|2021-10-15 11:58:00|1770.5||1771||1771||1770.5||15
1634299110000|2021-10-15 11:58:30|1771.5|1770.5|1771.5|1770.5|1772|1770.5|1771.5|1770.5|990
1634299160000|2021-10-15 11:59:20|1772|1770|1772|1770.5|1772|1770.5|1771|1770|527
1634299170000|2021-10-15 11:59:30|1771.5||1771.5||1771.5||1771.5||0
1634299180000|2021-10-15 11:59:40|1770.5|1770|1771.5|1770.5|1771.5|1770.5|1770.5|1770|476
1634299190000|2021-10-15 11:59:50|1772|1771|1772|1771|1772.5|1772|1772|1771|816
1634299200000|2021-10-15 12:00:00|1771.5||1771.5||1772||1771.5||2300
1634299210000|2021-10-15 12:00:10|1772|1771.5|1772|1771|1772|1771.5|1771.5|1770.5|4377
1634299220000|2021-10-15 12:00:20|1771.5|1770.5|1771|1769.5|1771.5|1771|1771|1769.5|995
1634299270000|2021-10-15 12:01:10|||||||||32
1634299340000|2021-10-15 12:02:20|1771.5|1770|1772|1771|1772|1771|1771|1770|1949
1634299350000|2021-10-15 12:02:30|1772.5|1772|1773|1772|1773|1772.5|1772.5|1772|4493
1634299360000|2021-10-15 12:02:40|1772.5|1771.5|1772.5|1771|1772.5|1771.5|1772|1771|2193
1634299400000|2021-10-15 12:03:20|1772|1771.5|1772.5|1771.5|1772.5|1771.5|1772|1771.5|424
1634299430000|2021-10-15 12:03:50||1772||1772||1772||1772|1240
1634299440000|2021-10-15 12:04:00|||||||||140
1634299470000|2021-10-15 12:04:30||1771.5||1771.5||1771.5||1771.5|363
1634299480000|2021-10-15 12:04:40|||||||||32
1634299490000|2021-10-15 12:04:50|||||||||83
1634299560000|2021-10-15 12:06:00|1772|1771|1772|1771|1772.5|1771|1771.5|1770|672
1634299610000|2021-10-15 12:06:50|1771.5||1772||1772||1771.5||137
1634299620000|2021-10-15 12:07:00|1772.5||1772.5||1772.5||1772.5||0
1634299640000|2021-10-15 12:07:20||1771.5||1771.5||1771.5||1771.5|0
1634299670000|2021-10-15 12:07:50||1771||1771||1771||1771|0
1634299700000|2021-10-15 12:08:20|1772|1771.5|1772|1771|1772|1771.5|1772|1771|2
1634299740000|2021-10-15 12:09:00||1771.5||1771||1771.5||1771|11
1634299750000|2021-10-15 12:09:10|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|116
1634299760000|2021-10-15 12:09:20|1773|1772|1772.5|1771.5|1773|1772|1771.5|1770.5|1605
1634299820000|2021-10-15 12:10:20|||||||||100
1634299850000|2021-10-15 12:10:50|||||||||86
1634299870000|2021-10-15 12:11:10|1773|1772|1773|1772.5|1773.5|1772.5|1772.5|1772|3699
1634299880000|2021-10-15 12:11:20|1772.5|1772|1773|1771.5|1773|1772|1772.5|1771.5|669
1634299900000|2021-10-15 12:11:40||1772||1772||1772||1772|0
1634299910000|2021-10-15 12:11:50|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772|1771.5|276
1634299960000|2021-10-15 12:12:40|||||||||294
1634300060000|2021-10-15 12:14:20|1772|1771|1772.5|1771.5|1772.5|1771.5|1772|1771|694
1634300110000|2021-10-15 12:15:10|||||||||75
1634300140000|2021-10-15 12:15:40|1773|1772|1773|1772|1773|1772|1772.5|1772|256
1634300170000|2021-10-15 12:16:10|1772.5||1772.5||1772.5||1772.5||288
1634300180000|2021-10-15 12:16:20|1773|1772.5|1775.5|1774.5|1776|1775|1773|1772.5|7963
1634300210000|2021-10-15 12:16:50|1775|1774|1775|1773.5|1775|1774|1775|1773.5|206
1634300220000|2021-10-15 12:17:00|1774.5|1773|1774|1773|1775|1773|1774|1773|61
1634300290000|2021-10-15 12:18:10|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|1773|1772.5|525
1634300310000|2021-10-15 12:18:30|1774.5|1773|1774|1772.5|1775|1774|1774|1772.5|454
1634300320000|2021-10-15 12:18:40|||||||||90
1634300340000|2021-10-15 12:19:00|1773.5||1774||1774||1773.5||0
1634300620000|2021-10-15 12:23:40|||||||||205
1634300630000|2021-10-15 12:23:50||1773||1772.5||1773.5||1772.5|1291
1634300640000|2021-10-15 12:24:00|1774.5|1773|1775|1774|1775|1774.5|1774.5|1773|830
1634300700000|2021-10-15 12:25:00|1776|1774.5|1775.5|1774.5|1776|1774.5|1775.5|1774.5|14
1634300720000|2021-10-15 12:25:20|1775|1774|1775|1774|1775|1774|1775|1774|179
1634300730000|2021-10-15 12:25:30|1775.5|1774.5|1776.5|1775.5|1777|1775.5|1775.5|1774.5|1343
1634300740000|2021-10-15 12:25:40||1775||1775.5||1775.5||1775|0
1634300760000|2021-10-15 12:26:00|1776|1775|1775.5|1774|1776|1775|1775.5|1774|1145
1634300790000|2021-10-15 12:26:30||1774.5||1774.5||1774.5||1774.5|0
1634300800000|2021-10-15 12:26:40|1775||1775||1775||1775||0
1634300820000|2021-10-15 12:27:00|1775.5|1774|1775.5|1774.5|1776|1774.5|1775.5|1774|545
1634300940000|2021-10-15 12:29:00|1776|1774|1776|1774.5|1776|1774.5|1776|1774|211
1634300950000|2021-10-15 12:29:10||1775||1775||1775||1775|0
1634300990000|2021-10-15 12:29:50|1775.5||1775.5||1775.5||1775.5||12
1634301000000|2021-10-15 12:30:00||1774.5||1774.5||1774.5||1774.5|0
1634301030000|2021-10-15 12:30:30|1776||1776||1776||1776||19
1634301040000|2021-10-15 12:30:40|1775.5||1775.5||1775.5||1775.5||0
1634301090000|2021-10-15 12:31:30||1775||1775||1775||1775|0
1634301180000|2021-10-15 12:33:00|1776||1776||1776||1775.5||965
1634301190000|2021-10-15 12:33:10|1776.5|1775.5|1776|1775|1776.5|1775.5|1776|1775|670
1634301200000|2021-10-15 12:33:20|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776|1775.5|150
1634301230000|2021-10-15 12:33:50|1777|1776|1777.5|1776.5|1777.5|1777|1776.5|1775.5|2473
1634301310000|2021-10-15 12:35:10|1777|1776|1777.5|1776.5|1777.5|1776.5|1777|1775.5|1837
1634301320000|2021-10-15 12:35:20|1778|1777|1780.5|1779.5|1781|1780|1777.5|1777|2405
1634301330000|2021-10-15 12:35:30||1780||1779.5||1780||1779.5|99
1634301340000|2021-10-15 12:35:40||1780||1780||1780||1780|0
1634301360000|2021-10-15 12:36:00||1779.5||1779.5||1779.5||1779.5|279
1634301370000|2021-10-15 12:36:10|1781|1780|1780.5|1779|1781|1780|1780.5|1779|594
1634301380000|2021-10-15 12:36:20|1780|1778.5|1779.5|1778.5|1780|1779|1779|1778|832
1634301420000|2021-10-15 12:37:00|1779||1779.5||1779.5||1779||0
1634301440000|2021-10-15 12:37:20|1780|1779|1780.5|1779.5|1781|1780|1780|1778.5|2041
1634301500000|2021-10-15 12:38:20|||||||||279
1634301610000|2021-10-15 12:40:10|1781|1780|1780.5|1779.5|1781|1780|1780.5|1779.5|745
1634301630000|2021-10-15 12:40:30|1780|1779|1780.5|1779|1780.5|1779.5|1780|1779|233
1634301670000|2021-10-15 12:41:10||1778.5||1778.5||1778.5||1778|0
1634301680000|2021-10-15 12:41:20|1780|1778|1779.5|1778.5|1780|1778.5|1779.5|1778|293
1634301700000|2021-10-15 12:41:40|||||||||426
1634301710000|2021-10-15 12:41:50|||||||||161
1634301730000|2021-10-15 12:42:10|1779|1778|1779|1778|1779|1778|1779|1778|46
1634301740000|2021-10-15 12:42:20|1778.5|1777.5|1778|1777|1778.5|1777.5|1778|1777|301
1634301750000|2021-10-15 12:42:30|1777.5||1777.5||1777.5||1777.5||0
1634301760000|2021-10-15 12:42:40|1778|1777.5|1778|1777|1778|1777.5|1777.5|1777|568
1634301790000|2021-10-15 12:43:10|1778.5|1777.5|1779|1778|1779|1778|1778.5|1777.5|453
1634301820000|2021-10-15 12:43:40||1778.5||1778||1778.5||1778|0
1634301830000|2021-10-15 12:43:50|||||||||392
1634301850000|2021-10-15 12:44:10|||||||||15
1634301860000|2021-10-15 12:44:20|||||||||200
1634301930000|2021-10-15 12:45:30||1778.5||1777.5||1778.5||1777.5|136
1634301960000|2021-10-15 12:46:00|1778.5|1777|1776.5|1775|1778.5|1777|1776.5|1775|3550
1634301970000|2021-10-15 12:46:10||1775.5||1775.5||1775.5||1775.5|0
1634301980000|2021-10-15 12:46:20|1777|1776|1777|1776|1777|1776|1777|1776|135
1634302000000|2021-10-15 12:46:40|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|0
1634302060000|2021-10-15 12:47:40|||||||||19
1634302080000|2021-10-15 12:48:00|1777|1776|1779.5|1778|1779.5|1778|1777|1775.5|2770
1634302090000|2021-10-15 12:48:10|1779|1778.5|1779|1778.5|1779|1778.5|1779|1778.5|282
1634302100000|2021-10-15 12:48:20||1778||1778||1778||1778|1131
1634302110000|2021-10-15 12:48:30|1778.5|1777|1778.5|1777|1778.5|1777|1778.5|1777|377
1634302120000|2021-10-15 12:48:40||1777.5||1777.5||1777.5||1777.5|0
1634302140000|2021-10-15 12:49:00|||||||||638
1634302160000|2021-10-15 12:49:20|1778|1777|1777.5|1776|1778|1777|1776.5|1775.5|1531
1634302180000|2021-10-15 12:49:40|1777|1775.5|1777|1776|1777.5|1776|1776.5|1775.5|331
1634302340000|2021-10-15 12:52:20|1777.5|1776.5|1777.5|1776.5|1777.5|1777|1777.5|1776.5|436
1634302350000|2021-10-15 12:52:30|1778|1777|1779|1778|1779.5|1778|1778|1777|349
1634302370000|2021-10-15 12:52:50|||||||||50
1634302380000|2021-10-15 12:53:00|||||||||1142
1634302390000|2021-10-15 12:53:10|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|46
1634302410000|2021-10-15 12:53:30|1779||1779||1779||1779||0
1634302420000|2021-10-15 12:53:40|1779.5|1779|1779.5|1778.5|1780.5|1779|1779.5|1778.5|525
1634302430000|2021-10-15 12:53:50|1780|1779|1780|1779|1780|1779|1780|1779|141
1634302460000|2021-10-15 12:54:20|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|132
1634302470000|2021-10-15 12:54:30|1780|1779|1780.5|1779|1780.5|1779|1780|1779|0
1634302480000|2021-10-15 12:54:40||1779.5||1779.5||1779.5||1779.5|0
1634302510000|2021-10-15 12:55:10|||||||||117
1634302530000|2021-10-15 12:55:30|1780||1780.5||1780.5||1780||619
1634302560000|2021-10-15 12:56:00|1781|1780|1781|1779.5|1781|1780|1781|1779.5|357
1634302600000|2021-10-15 12:56:40||1780||1780||1780||1779.5|0
1634302620000|2021-10-15 12:57:00|||||||||621
1634302680000|2021-10-15 12:58:00|||||||||30
1634302690000|2021-10-15 12:58:10||1780.5||1780||1780.5||1780|586
1634302700000|2021-10-15 12:58:20||1780.5||1780||1780.5||1780|13
1634302780000|2021-10-15 12:59:40|||||||||116
1634302790000|2021-10-15 12:59:50|1780.5|1779.5|1780|1778.5|1781|1779.5|1779.5|1778|1467
1634302800000|2021-10-15 13:00:00|1779.5|1779|1779.5|1778|1779.5|1779|1779.5|1778|48
1634302810000|2021-10-15 13:00:10|1779||1779||1779||1779||457
1634302830000|2021-10-15 13:00:30|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|0
1634302840000|2021-10-15 13:00:40|1779|1778|1779|1778|1779|1778|1779|1778|227
1634302910000|2021-10-15 13:01:50|1778.5|1777.5|1778|1777.5|1778.5|1778|1778|1776.5|613
1634302970000|2021-10-15 13:02:50||1777||1777||1777||1777|154
1634303010000|2021-10-15 13:03:30|1777.5||1777.5||1778||1777.5||0
1634303030000|2021-10-15 13:03:50|1778|1777.5|1778|1777|1778|1777.5|1778|1777|57
1634303040000|2021-10-15 13:04:00|1777.5|1776.5|1777.5|1776.5|1778|1776.5|1777.5|1776.5|92
1634303050000|2021-10-15 13:04:10||1777||1777||1777||1777|316
1634303070000|2021-10-15 13:04:30||1776.5||1777||1777||1776.5|200
1634303080000|2021-10-15 13:04:40||1776.5||1776.5||1776.5||1776.5|11
1634303090000|2021-10-15 13:04:50|1777|1776|1777|1776|1777|1776|1777|1776|203
1634303100000|2021-10-15 13:05:00|||||||||75
1634303160000|2021-10-15 13:06:00|||||||||3
1634303190000|2021-10-15 13:06:30|||||||||499
1634303200000|2021-10-15 13:06:40|||||||||240
1634303250000|2021-10-15 13:07:30|||||||||100
1634303270000|2021-10-15 13:07:50|1776.5|1775.5|1776|1775|1776.5|1775.5|1776|1775|499
1634303280000|2021-10-15 13:08:00|||||||||79
1634303290000|2021-10-15 13:08:10|1776.5|1775.5|1777.5|1776.5|1777.5|1777|1776.5|1775|2216
1634303300000|2021-10-15 13:08:20|1777|1776|1777|1775.5|1777.5|1777|1777|1775.5|169
1634303310000|2021-10-15 13:08:30|||||||||400
1634303350000|2021-10-15 13:09:10||1776||1776.5||1776.5||1775.5|133
1634303380000|2021-10-15 13:09:40|1777.5||1777.5||1777.5||1777.5||85
1634303390000|2021-10-15 13:09:50||1777||1777||1777||1777|480
1634303410000|2021-10-15 13:10:10|1777|1776.5|1777.5|1776.5|1777.5|1776.5|1777|1776.5|1147
1634303420000|2021-10-15 13:10:20|1778|1777|1778|1777|1778.5|1778|1778|1777|1282
1634303430000|2021-10-15 13:10:30|||||||||5000
1634303440000|2021-10-15 13:10:40|1777.5|1776.5|1778|1777|1778|1777|1777|1776.5|1138
1634303450000|2021-10-15 13:10:50|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778|1777.5|539
1634303460000|2021-10-15 13:11:00|1779|1778|1779|1778|1779.5|1778.5|1778.5|1778|781
1634303470000|2021-10-15 13:11:10|||||||||117
1634303530000|2021-10-15 13:12:10||1778.5||1778.5||1778.5||1778.5|0
1634303550000|2021-10-15 13:12:30|||||||||600
1634303560000|2021-10-15 13:12:40|1778.5|1778|1779|1778|1779|1778|1778.5|1777.5|579
1634303580000|2021-10-15 13:13:00|||||||||350
1634303600000|2021-10-15 13:13:20|1778.5||1778.5||1778.5||1778.5||141
1634303640000|2021-10-15 13:14:00|1778|1777.5|1778.5|1777.5|1778.5|1777.5|1778|1777.5|0
1634303670000|2021-10-15 13:14:30|1778|1777|1777.5|1777|1778|1777|1777.5|1776.5|480
1634303680000|2021-10-15 13:14:40|1777|1776.5|1777.5|1776.5|1777.5|1776.5|1777|1776.5|154
1634303690000|2021-10-15 13:14:50|1777||1777.5||1777.5||1777||45
1634303710000|2021-10-15 13:15:10|1777|1776|1777.5|1776.5|1777.5|1776.5|1777|1775.5|910
1634303760000|2021-10-15 13:16:00|1778|1777|1779|1777.5|1779|1777.5|1778|1777|852
1634303770000|2021-10-15 13:16:10|||||||||141
1634303820000|2021-10-15 13:17:00||1778||1778||1778||1778|0
1634303840000|2021-10-15 13:17:20||1777.5||1777.5||1777.5||1777.5|0
1634303860000|2021-10-15 13:17:40|1779.5|1778|1780.5|1779.5|1780.5|1779.5|1779|1778|1825
1634303880000|2021-10-15 13:18:00||1780||1780||1780||1780|6
1634303890000|2021-10-15 13:18:10|1780|1779.5|1780.5|1779.5|1780.5|1779.5|1780|1779.5|371
1634303940000|2021-10-15 13:19:00|1780|1780|1780.5|1779.5|1780.5|1780|1780|1779.5|30
1634303960000|2021-10-15 13:19:20|||||||||45
1634303970000|2021-10-15 13:19:30|||||||||537
1634303980000|2021-10-15 13:19:40|1780|1779|1780|1779|1780.5|1779|1780|1779|231
1634303990000|2021-10-15 13:19:50|1778.5|1778.5|1778.5|1776.5|1778.5|1778.5|1776.5|1775.5|48913
1634304000000|2021-10-15 13:20:00|||||||||362
1634304020000|2021-10-15 13:20:20|1778||1778||1778||1778||0
1634304120000|2021-10-15 13:22:00||1777||1777||1777||1777|0
1634304130000|2021-10-15 13:22:10|1777.5|1777.5|1778|1777.5|1778.5|1777.5|1777.5|1777.5|36880
1634304230000|2021-10-15 13:23:50|||||||||96
1634304250000|2021-10-15 13:24:10|||||||||85
1634304300000|2021-10-15 13:25:00|1777.5|1777|1778|1777|1778|1777|1777.5|1776.5|702
1634304330000|2021-10-15 13:25:30|||||||||174
1634304340000|2021-10-15 13:25:40|||||||||500
1634304350000|2021-10-15 13:25:50|1778.5|1777.5|1778|1777.5|1778.5|1778|1778|1777.5|1126
1634304370000|2021-10-15 13:26:10||1777||1777||1777||1777|367
1634304390000|2021-10-15 13:26:30|||||||||297
1634304420000|2021-10-15 13:27:00|||||||||5
1634304430000|2021-10-15 13:27:10|1778.5|1777.5|1779|1777.5|1779|1778|1778|1777.5|1050
1634304460000|2021-10-15 13:27:40|1779.5|1778|1779.5|1778.5|1779.5|1778.5|1779.5|1778|341
1634304500000|2021-10-15 13:28:20|1780|1779|1780|1779|1780|1779|1780|1779|595
1634304510000|2021-10-15 13:28:30|1780.5|1779.5|1781|1779.5|1781|1779.5|1780.5|1779.5|881
1634304520000|2021-10-15 13:28:40|1781.5|1780|1781.5|1780.5|1782|1780.5|1781|1780|917
1634304540000|2021-10-15 13:29:00||1781||1781||1781||1781|0
1634304550000|2021-10-15 13:29:10|||||||||137
1634304560000|2021-10-15 13:29:20|1782|1781.5|1782|1781.5|1782|1781.5|1782|1781.5|703
1634304570000|2021-10-15 13:29:30||1781||1781||1781||1781|0
1634304590000|2021-10-15 13:29:50|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781|1780.5|1346
1634304600000|2021-10-15 13:30:00|1782|1781|1782.5|1782|1782.5|1782|1782|1781|1346
1634304610000|2021-10-15 13:30:10|1783||1783||1783||1783||200
1634304620000|2021-10-15 13:30:20|1782.5|1781|1781.5|1780.5|1782.5|1781|1781.5|1780.5|683
1634304650000|2021-10-15 13:30:50|||||||||752
1634304670000|2021-10-15 13:31:10|1781|1780|1781.5|1779.5|1781.5|1780.5|1780|1779|2756
1634304680000|2021-10-15 13:31:20|1781|1780|1781.5|1780|1781.5|1780|1781|1780|552
1634304700000|2021-10-15 13:31:40||1780.5||1780.5||1780.5||1780.5|5
1634304710000|2021-10-15 13:31:50|1782|1781|1782|1780.5|1782.5|1781.5|1781.5|1780.5|3015
1634304720000|2021-10-15 13:32:00|1781.5||1781.5||1781.5||1781.5||21
1634304730000|2021-10-15 13:32:10|1782|1781|1782|1781|1782|1781|1781.5|1781|823
1634304740000|2021-10-15 13:32:20|1782.5|1781.5|1783|1782|1783|1782|1782.5|1781.5|297
1634304750000|2021-10-15 13:32:30|1783.5|1782.5|1783|1782.5|1783.5|1783|1783|1782|625
1634304770000|2021-10-15 13:32:50|1782.5|1782|1782|1781|1782.5|1782|1781.5|1781|2036
1634304780000|2021-10-15 13:33:00|||||||||139
1634304830000|2021-10-15 13:33:50|1781.5||1782||1782||1781.5||344
1634304840000|2021-10-15 13:34:00|1781.5|1780.5|1781.5|1780.5|1781.5|1781|1781|1780.5|1082
1634304850000|2021-10-15 13:34:10|1781|1780|1781|1780|1781|1780|1781|1780|1340
1634304900000|2021-10-15 13:35:00|1781.5|1780.5|1781.5|1780.5|1782|1780.5|1781.5|1780.5|1099
1634304930000|2021-10-15 13:35:30|1781|1780|1780.5|1779.5|1781.5|1780|1780|1779|2056
1634304940000|2021-10-15 13:35:40|||||||||201
1634304950000|2021-10-15 13:35:50|1781|1780|1781|1780.5|1781|1780.5|1781|1780|808
1634304960000|2021-10-15 13:36:00|1780.5|1780|1780.5|1780|1780.5|1780.5|1780.5|1780|576
1634304970000|2021-10-15 13:36:10|1781|1779.5|1781|1779.5|1781|1779.5|1780.5|1779.5|716
1634304980000|2021-10-15 13:36:20|||||||||134
1634305000000|2021-10-15 13:36:40|||||||||118
1634305020000|2021-10-15 13:37:00|||||||||285
1634305030000|2021-10-15 13:37:10|1780|1779|1779.5|1778.5|1781|1779|1779|1778.5|978
1634305040000|2021-10-15 13:37:20||1779||1778.5||1779||1778.5|20
1634305070000|2021-10-15 13:37:50|1780|1779|1780.5|1779|1780.5|1779|1780|1779|1251
1634305090000|2021-10-15 13:38:10|1781|1779.5|1781|1780.5|1782|1781|1781|1779.5|1786
1634305100000|2021-10-15 13:38:20|1781.5||1781.5||1781.5||1781.5||313
1634305110000|2021-10-15 13:38:30|1781||1781.5||1781.5||1781||842
1634305120000|2021-10-15 13:38:40|||||||||253
1634305140000|2021-10-15 13:39:00|||||||||498
1634305150000|2021-10-15 13:39:10|||||||||141
1634305180000|2021-10-15 13:39:40|1781|1780|1780.5|1780|1781|1780|1780|1779.5|2391
1634305190000|2021-10-15 13:39:50|1780|1779.5|1779.5|1779|1780.5|1780|1779.5|1779|664
1634305200000|2021-10-15 13:40:00||1778.5||1779||1779||1778.5|50
1634305210000|2021-10-15 13:40:10|||||||||290
1634305220000|2021-10-15 13:40:20|1779|1778.5|1779.5|1779|1779.5|1779|1779|1778.5|168
1634305240000|2021-10-15 13:40:40|1780|1779.5|1779.5|1779|1780|1779.5|1779.5|1778.5|2174
1634305250000|2021-10-15 13:40:50|||||||||200
1634305260000|2021-10-15 13:41:00|1780|1779.5|1780|1779.5|1780|1779.5|1780|1779.5|754
1634305270000|2021-10-15 13:41:10|||||||||21
1634305290000|2021-10-15 13:41:30||1779||1779||1779||1779|477
1634305310000|2021-10-15 13:41:50||1779.5||1779.5||1779.5||1779.5|238
1634305320000|2021-10-15 13:42:00|||||||||21
1634305330000|2021-10-15 13:42:10|1780.5|1780|1780.5|1780|1781|1780|1780.5|1780|255
1634305360000|2021-10-15 13:42:40||1779.5||1779.5||1779.5||1779.5|363
1634305370000|2021-10-15 13:42:50|1780|1780|1779|1778.5|1780|1780|1779|1778.5|2587
1634305380000|2021-10-15 13:43:00|1779.5|1779|1780.5|1780|1780.5|1780|1779.5|1779|276
1634305390000|2021-10-15 13:43:10|1780|1779.5|1780|1779.5|1780|1779.5|1780|1779.5|524
1634305400000|2021-10-15 13:43:20|1779.5|1779|1779.5|1779|1780|1779|1779|1778.5|792
1634305410000|2021-10-15 13:43:30|1780|1779.5|1780|1779.5|1780|1779.5|1779.5|1779.5|1052
1634305420000|2021-10-15 13:43:40||1779||1779||1779||1779|352
1634305460000|2021-10-15 13:44:20|||||||||141
1634305470000|2021-10-15 13:44:30|1780.5||1780||1780.5||1780||260
1634305480000|2021-10-15 13:44:40|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779|564
1634305490000|2021-10-15 13:44:50||1780||1779.5||1780||1779.5|0
1634305520000|2021-10-15 13:45:20|||||||||25
1634305530000|2021-10-15 13:45:30|1781|1780|1781|1780|1781|1780|1781|1780|853
1634305540000|2021-10-15 13:45:40|||||||||237
1634305550000|2021-10-15 13:45:50|1781.5|1780.5|1781.5|1780.5|1782|1781.5|1781.5|1780|2897
1634305560000|2021-10-15 13:46:00|1782|1781|1782|1781|1782|1781|1782|1781|456
1634305570000|2021-10-15 13:46:10|1781.5||1782||1782||1781.5||1
1634305590000|2021-10-15 13:46:30|1781.5|1780.5|1779.5|1779|1782|1780.5|1779.5|1779|1109
1634305600000|2021-10-15 13:46:40|1780||1780||1780||1780||48
1634305640000|2021-10-15 13:47:20||1779.5||1779.5||1779.5||1779|254
1634305670000|2021-10-15 13:47:50|1780.5|1780|1780.5|1779.5|1780.5|1780|1780|1779.5|2598
1634305680000|2021-10-15 13:48:00|||||||||259
1634305700000|2021-10-15 13:48:20|1780|1779|1780.5|1779.5|1780.5|1779.5|1780|1779|939
1634305740000|2021-10-15 13:49:00|1780|1780|1780|1779|1780|1780|1780|1779|775
1634305750000|2021-10-15 13:49:10||1779.5||1779.5||1779.5||1779.5|1
1634305790000|2021-10-15 13:49:50|||||||||100
1634305800000|2021-10-15 13:50:00|1779.5|1779|1780|1779.5|1780|1779.5|1779.5|1779|657
1634305810000|2021-10-15 13:50:10|1780.5|1780|1781|1780|1781|1780.5|1780.5|1779.5|1233
1634305830000|2021-10-15 13:50:30|||||||||21
1634305840000|2021-10-15 13:50:40|1780.5||1781||1781||1780.5||14
1634305860000|2021-10-15 13:51:00|1781.5|1780.5|1781|1780|1781.5|1780.5|1781|1780|1215
1634305890000|2021-10-15 13:51:30|1781.5|1780.5|1781|1780|1782|1780.5|1780.5|1780|939
1634305900000|2021-10-15 13:51:40||1779.5||1779.5||1780||1779.5|0
1634305930000|2021-10-15 13:52:10|||||||||48
1634305970000|2021-10-15 13:52:50|||||||||117
1634306000000|2021-10-15 13:53:20|||||||||10
1634306020000|2021-10-15 13:53:40|||||||||141
1634306030000|2021-10-15 13:53:50|||||||||18
1634306040000|2021-10-15 13:54:00|1780.5|1780|1781|1780|1781|1780.5|1780.5|1779.5|1009
1634306050000|2021-10-15 13:54:10|||||||||54
1634306090000|2021-10-15 13:54:50|1781.5|1780.5|1782|1780.5|1782|1781|1781.5|1780|1720
1634306100000|2021-10-15 13:55:00||1781||1781||1781||1781|162
1634306110000|2021-10-15 13:55:10||1781.5||1781||1781.5||1781|381
1634306120000|2021-10-15 13:55:20|1782.5|1781.5|1783|1782|1783|1782|1782.5|1781.5|1015
1634306150000|2021-10-15 13:55:50|||||||||213
1634306160000|2021-10-15 13:56:00|||||||||61
1634306170000|2021-10-15 13:56:10|1783.5|1782.5|1783.5|1782.5|1784|1782.5|1783|1782|875
1634306200000|2021-10-15 13:56:40||1783||1783||1783||1783|811
1634306210000|2021-10-15 13:56:50|||||||||30
1634306230000|2021-10-15 13:57:10|1783|1782.5|1783.5|1782|1783.5|1783|1782.5|1781.5|2071
1634306240000|2021-10-15 13:57:20|1783||1783||1783||1783||0
1634306250000|2021-10-15 13:57:30|||||||||176
1634306270000|2021-10-15 13:57:50|||||||||1900
1634306300000|2021-10-15 13:58:20|||||||||59
1634306320000|2021-10-15 13:58:40|||||||||57
1634306340000|2021-10-15 13:59:00|1783.5|1782.5|1782.5|1782|1783.5|1782.5|1782.5|1782|965
1634306350000|2021-10-15 13:59:10|1783|1782.5|1783.5|1783|1784|1783|1783|1782.5|1607
1634306360000|2021-10-15 13:59:20|1783|1782.5|1783|1782.5|1783|1782.5|1783|1782.5|19
1634306380000|2021-10-15 13:59:40|1783.5|1782|1782.5|1781.5|1783.5|1782|1782.5|1781.5|923
1634306390000|2021-10-15 13:59:50|1783|1782.5|1783|1781.5|1783.5|1782.5|1782.5|1781.5|189
1634306400000|2021-10-15 14:00:00|||||||||59
1634306410000|2021-10-15 14:00:10|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|0
1634306430000|2021-10-15 14:00:30|1783|1782|1783|1782|1783.5|1782|1782.5|1781.5|1143
1634306440000|2021-10-15 14:00:40|||||||||1000
1634306450000|2021-10-15 14:00:50|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|917
1634306460000|2021-10-15 14:01:00|1783|1782|1783|1782|1783|1782|1783|1781.5|445
1634306470000|2021-10-15 14:01:10|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|295
1634306500000|2021-10-15 14:01:40|||||||||60
1634306510000|2021-10-15 14:01:50|1783|1782|1783|1782|1783|1782|1783|1782|613
1634306520000|2021-10-15 14:02:00|||||||||47
1634306530000|2021-10-15 14:02:10|||||||||234
1634306540000|2021-10-15 14:02:20|||||||||78
1634306560000|2021-10-15 14:02:40|1782.5|1781.5|1780.5|1779.5|1782.5|1781.5|1780.5|1779|3414
1634306570000|2021-10-15 14:02:50|1780|1779|1781|1780|1781|1780|1780|1779|383
1634306590000|2021-10-15 14:03:10||1780.5||1780.5||1780.5||1780.5|60
1634306600000|2021-10-15 14:03:20|1780.5|1780|1780|1779.5|1780.5|1780|1780|1779.5|2134
1634306610000|2021-10-15 14:03:30|1779.5|1779|1780|1778.5|1780|1779|1779.5|1778.5|661
1634306630000|2021-10-15 14:03:50||1779||1778.5||1779||1778.5|0
1634306640000|2021-10-15 14:04:00|||||||||117
1634306650000|2021-10-15 14:04:10||1779||1779||1779||1779|59
1634306670000|2021-10-15 14:04:30|1780.5|1779.5|1780.5|1779.5|1781|1780|1780.5|1779|1554
1634306680000|2021-10-15 14:04:40|1781|1780|1780.5|1779.5|1781|1780|1780.5|1779.5|1160
1634306690000|2021-10-15 14:04:50|||||||||60
1634306700000|2021-10-15 14:05:00|1780|1779|1778.5|1777.5|1780.5|1779|1778.5|1777.5|585
1634306710000|2021-10-15 14:05:10|1778|1777|1777.5|1775.5|1778|1777|1777|1775.5|641
1634306720000|2021-10-15 14:05:20|1777||1777||1777||1777||0
1634306730000|2021-10-15 14:05:30|1776.5||1776.5||1776.5||1776.5||0
1634306740000|2021-10-15 14:05:40|1776|1775|1775.5|1774|1776|1775|1775|1774|154
1634306750000|2021-10-15 14:05:50|1775|1773.5|1774.5|1773|1775|1773.5|1774.5|1773|1341
1634306760000|2021-10-15 14:06:00|1775|1773.5|1775|1773.5|1775|1773.5|1775|1773.5|319
1634306770000|2021-10-15 14:06:10|1775.5|1774.5|1775.5|1774.5|1776|1775|1775.5|1774.5|2501
1634306790000|2021-10-15 14:06:30|||||||||237
1634306810000|2021-10-15 14:06:50|1775|1774|1775|1774|1775.5|1774.5|1774.5|1773.5|1879
1634306820000|2021-10-15 14:07:00|1774.5|1773.5|1775.5|1774|1775.5|1774.5|1774|1772|3215
1634306830000|2021-10-15 14:07:10||1774.5||1774.5||1774.5||1774.5|0
1634306840000|2021-10-15 14:07:20|1776|1775|1776|1775|1776|1775|1776|1775|122
1634306850000|2021-10-15 14:07:30|1775.5|1774|1776|1775|1776|1775|1775.5|1774|201
1634306860000|2021-10-15 14:07:40|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776.5|1775|616
1634306900000|2021-10-15 14:08:20|1776|1776|1776.5|1775.5|1776.5|1776|1776|1775.5|401
1634306910000|2021-10-15 14:08:30||1776||1776||1776||1775.5|24
1634306920000|2021-10-15 14:08:40|1777|1776.5|1777.5|1776.5|1777.5|1776.5|1777|1776|1444
1634306930000|2021-10-15 14:08:50|1777||1777||1777||1777||0
1634306940000|2021-10-15 14:09:00|1777.5|1777|1778|1777|1778|1777|1777.5|1777|1617
1634306950000|2021-10-15 14:09:10|1777.5|1776.5|1777.5|1776|1777.5|1776.5|1777.5|1776|867
1634306960000|2021-10-15 14:09:20|1777||1777||1777||1777||0
1634306970000|2021-10-15 14:09:30|1776.5|1775.5|1776.5|1775|1777|1775.5|1776.5|1775|1446
1634307010000|2021-10-15 14:10:10|||||||||59
1634307020000|2021-10-15 14:10:20|1777|1775.5|1778.5|1777.5|1778.5|1777.5|1777|1775.5|3293
1634307030000|2021-10-15 14:10:30||1777||1777||1777.5||1777|0
1634307050000|2021-10-15 14:10:50||1777.5||1777.5||1777.5||1777.5|0
1634307060000|2021-10-15 14:11:00|||||||||200
1634307070000|2021-10-15 14:11:10|||||||||120
1634307080000|2021-10-15 14:11:20|1779|1778|1779|1778|1780.5|1779.5|1779|1778|2536
1634307090000|2021-10-15 14:11:30|1778.5||1779.5||1780||1778.5||964
1634307110000|2021-10-15 14:11:50|||||||||59
1634307130000|2021-10-15 14:12:10|||||||||218
1634307140000|2021-10-15 14:12:20|1779|1778.5|1779|1778.5|1779|1778.5|1778.5|1777|2491
1634307150000|2021-10-15 14:12:30|1779.5|1779|1780|1779|1780|1779.5|1779.5|1779|1371
1634307160000|2021-10-15 14:12:40|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|921
1634307170000|2021-10-15 14:12:50|||||||||77
1634307180000|2021-10-15 14:13:00|1780|1780|1780.5|1779|1780.5|1780|1780|1779|1219
1634307210000|2021-10-15 14:13:30|||||||||60
1634307240000|2021-10-15 14:14:00|1781|1779.5|1780|1779.5|1781|1780.5|1780|1779|419
1634307250000|2021-10-15 14:14:10|1780.5||1780.5||1780.5||1780.5||22
1634307260000|2021-10-15 14:14:20|||||||||59
1634307280000|2021-10-15 14:14:40|1781|1780|1783|1781|1783|1781|1781|1780|1498
1634307290000|2021-10-15 14:14:50|1782.5||1782.5||1782.5||1782.5||0
1634307310000|2021-10-15 14:15:10|1782|1781.5|1781|1780|1782|1781.5|1781|1779.5|4032
1634307320000|2021-10-15 14:15:20|1781.5|1780.5|1782|1780|1782|1781|1781.5|1780|807
1634307330000|2021-10-15 14:15:30|1781.5||1782||1782||1781.5||0
1634307340000|2021-10-15 14:15:40|1781.5||1781.5||1781.5||1781.5||0
1634307360000|2021-10-15 14:16:00|||||||||209
1634307390000|2021-10-15 14:16:30|1781||1781||1781||1781||65
1634307410000|2021-10-15 14:16:50|||||||||59
1634307420000|2021-10-15 14:17:00|||||||||11
1634307430000|2021-10-15 14:17:10|1781.5|1780.5|1781.5|1780.5|1781.5|1781|1781|1780.5|203
1634307440000|2021-10-15 14:17:20|1782.5|1781|1782|1781.5|1782.5|1781.5|1782|1781|1772
1634307450000|2021-10-15 14:17:30|||||||||141
1634307460000|2021-10-15 14:17:40|1782.5|1782|1782.5|1781.5|1782.5|1782|1782|1781.5|800
1634307470000|2021-10-15 14:17:50|1782|1781|1782|1780.5|1782.5|1781.5|1781.5|1780.5|1349
1634307560000|2021-10-15 14:19:20|||||||||98
1634307590000|2021-10-15 14:19:50|1781|1781|1782|1781|1782|1781|1781|1780.5|1451
1634307600000|2021-10-15 14:20:00|1782.5|1781.5|1782.5|1782|1782.5|1782|1782|1781|3537
1634307610000|2021-10-15 14:20:10|1782|1781|1782.5|1782|1782.5|1782|1782|1781|1329
1634307620000|2021-10-15 14:20:20|1783|1781.5|1783|1782|1783|1782|1782|1781.5|5837
1634307630000|2021-10-15 14:20:30|||||||||10000
1634307640000|2021-10-15 14:20:40|1783.5|1782.5|1784|1783.5|1784|1783.5|1783.5|1782.5|1140
1634307650000|2021-10-15 14:20:50|1784.5|1784|1784|1783|1785.5|1784|1783.5|1782.5|1124
1634307660000|2021-10-15 14:21:00||1783.5||1783.5||1783.5||1783.5|40
1634307670000|2021-10-15 14:21:10|1784.5|1784|1784.5|1783.5|1784.5|1784|1784.5|1783.5|800
1634307680000|2021-10-15 14:21:20||1784||1783.5||1784||1783.5|351
1634307690000|2021-10-15 14:21:30|||||||||225
1634307700000|2021-10-15 14:21:40|1785|1784|1785|1784.5|1785|1784.5|1785|1784|439
1634307720000|2021-10-15 14:22:00|1784.5|1784|1784.5|1784|1784.5|1784|1784.5|1784|34
1634307730000|2021-10-15 14:22:10|||||||||125
1634307740000|2021-10-15 14:22:20|1784|1783.5|1783.5|1782.5|1784|1783.5|1783.5|1782|1976
1634307760000|2021-10-15 14:22:40|1783||1783.5||1783.5||1783||61
1634307770000|2021-10-15 14:22:50|1784|1783|1784|1783|1784.5|1783|1784|1783|2479
1634307780000|2021-10-15 14:23:00|||||||||194
1634307790000|2021-10-15 14:23:10|||||||||141
1634307810000|2021-10-15 14:23:30|1784.5|1783.5|1784.5|1784|1784.5|1784|1784.5|1783.5|587
1634307820000|2021-10-15 14:23:40|1784|1783|1784|1783.5|1784|1783.5|1784|1783|224
1634307840000|2021-10-15 14:24:00|1784.5|1784|1784.5|1783.5|1784.5|1784|1784|1783.5|10
1634307850000|2021-10-15 14:24:10|||||||||348
1634307870000|2021-10-15 14:24:30||1784||1784||1784||1784|33
1634307880000|2021-10-15 14:24:40||1783.5||1783.5||1783.5||1783.5|0
1634307900000|2021-10-15 14:25:00|1785|1784|1784.5|1783.5|1785|1784|1784.5|1783.5|1029
1634307950000|2021-10-15 14:25:50|1785|1784|1785|1784|1785|1784|1785|1784|1440
1634307980000|2021-10-15 14:26:20|1784.5||1785||1785||1784.5||136
1634307990000|2021-10-15 14:26:30|1784.5|1784.5|1784.5|1783.5|1784.5|1784.5|1784.5|1783.5|2057
1634308000000|2021-10-15 14:26:40|1784|1783|1784|1783|1784.5|1783.5|1784|1783|1365
1634308010000|2021-10-15 14:26:50|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|1783|1782.5|380
1634308020000|2021-10-15 14:27:00|1784|1783|1784|1783|1784.5|1783.5|1784|1783|1804
1634308040000|2021-10-15 14:27:20|1784.5|1783.5|1784.5|1784|1784.5|1784|1784|1783.5|1490
1634308050000|2021-10-15 14:27:30|1784|1783.5|1784.5|1784|1784.5|1784|1784|1783.5|1503
1634308060000|2021-10-15 14:27:40|1785|1784.5|1785|1784.5|1785|1784.5|1785|1784.5|975
1634308080000|2021-10-15 14:28:00|1785.5|1785|1785.5|1785|1786|1785|1785.5|1785|296
1634308090000|2021-10-15 14:28:10|1786|1784.5|1785.5|1784.5|1786|1784.5|1785.5|1784.5|178
1634308100000|2021-10-15 14:28:20|1786|1785|1786|1785|1786|1785|1786|1785|225
1634308110000|2021-10-15 14:28:30|1785.5|1785.5|1786|1785|1786|1785.5|1785.5|1785|199
1634308120000|2021-10-15 14:28:40|1785.5|1784.5|1783.5|1783|1786|1785|1783.5|1782.5|2961
1634308130000|2021-10-15 14:28:50|1784|1782.5|1783.5|1782.5|1784|1782.5|1783.5|1782|228
1634308140000|2021-10-15 14:29:00|1783|1782|1783|1782|1783|1782|1783|1782|0
1634308150000|2021-10-15 14:29:10|1783.5|1783|1784|1782.5|1784|1783.5|1783.5|1782|1262
1634308170000|2021-10-15 14:29:30||1783||1783||1783||1783|312
1634308180000|2021-10-15 14:29:40|1783.5|1782.5|1783.5|1782.5|1783.5|1783|1783.5|1782.5|183
1634308190000|2021-10-15 14:29:50|1783|1782|1783|1782|1783|1782|1782.5|1781.5|931
1634308200000|2021-10-15 14:30:00|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|367
1634308210000|2021-10-15 14:30:10|1784|1783|1784|1783|1784|1783|1784|1783|801
1634308220000|2021-10-15 14:30:20|1783.5||1783.5||1783.5||1783.5||75
1634308240000|2021-10-15 14:30:40|1784|1783.5|1785|1784|1785|1784|1784|1783.5|1462
1634308250000|2021-10-15 14:30:50|1784.5|1784.5|1784.5|1784|1784.5|1784.5|1784.5|1784|530
1634308260000|2021-10-15 14:31:00|1785|1783.5|1785|1784|1785|1784.5|1785|1783.5|218
1634308270000|2021-10-15 14:31:10||1784.5||1784||1784.5||1784|141
1634308300000|2021-10-15 14:31:40|||||||||300
1634308310000|2021-10-15 14:31:50|1785.5|1784.5|1785|1784|1785.5|1784.5|1785|1784|729
1634308330000|2021-10-15 14:32:10|||||||||257
1634308350000|2021-10-15 14:32:30|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|452
1634308360000|2021-10-15 14:32:40||1785||1785||1785||1785|0
1634308380000|2021-10-15 14:33:00||1784.5||1784.5||1784.5||1784.5|157
1634308390000|2021-10-15 14:33:10|1786|1785|1787|1786|1788|1786|1786|1785|1314
1634308400000|2021-10-15 14:33:20|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|0
1634308410000|2021-10-15 14:33:30|||||||||29
1634308420000|2021-10-15 14:33:40|1786|1785|1786|1785|1786|1785.5|1786|1785|1190
1634308430000|2021-10-15 14:33:50|1785.5||1785.5||1785.5||1785.5||108
1634308440000|2021-10-15 14:34:00|1786|1785.5|1786|1785.5|1786|1785.5|1786|1785.5|623
1634308470000|2021-10-15 14:34:30|||||||||157
1634308480000|2021-10-15 14:34:40|1786.5|1786|1787.5|1786|1787.5|1786.5|1786.5|1785.5|4075
1634308490000|2021-10-15 14:34:50|1787|1785.5|1789|1787.5|1789|1788|1785.5|1784.5|4124
1634308500000|2021-10-15 14:35:00||1788||1787.5||1788||1787.5|422
1634308510000|2021-10-15 14:35:10|1788.5||1788.5||1788.5||1788.5||0
1634308520000|2021-10-15 14:35:20|1789|1788|1789.5|1788.5|1789.5|1788.5|1789|1788|742
1634308540000|2021-10-15 14:35:40|||||||||66
1634308590000|2021-10-15 14:36:30|1789|1788|1788|1787|1789|1788|1788|1787|2938
1634308600000|2021-10-15 14:36:40|1788.5|1787.5|1789|1788|1789|1788|1788.5|1787|1731
1634308650000|2021-10-15 14:37:30|1789.5|1788.5|1789.5|1788.5|1789.5|1789|1789|1788.5|809
1634308660000|2021-10-15 14:37:40|||||||||270
1634308700000|2021-10-15 14:38:20|1790|1789|1790.5|1789|1790.5|1790|1790|1789|1037
1634308710000|2021-10-15 14:38:30|1791.5|1790|1791.5|1790.5|1792|1790.5|1791|1789|1892
1634308720000|2021-10-15 14:38:40|||||||||7
1634308730000|2021-10-15 14:38:50|||||||||242
1634308740000|2021-10-15 14:39:00|1791|1790|1790|1788.5|1791|1790|1790|1788.5|3939
1634308750000|2021-10-15 14:39:10|1789.5|1789|1788.5|1787|1789.5|1789|1788.5|1787|971
1634308760000|2021-10-15 14:39:20|1788||1788||1788||1788||0
1634308770000|2021-10-15 14:39:30|1787.5|1786.5|1787.5|1787|1787.5|1787|1786.5|1785.5|2582
1634308780000|2021-10-15 14:39:40|1788|1787.5|1788|1787|1788|1787.5|1788|1787|86
1634308830000|2021-10-15 14:40:30|||||||||167
1634308850000|2021-10-15 14:40:50|1788.5|1787.5|1789.5|1788|1789.5|1788|1788|1787.5|1181
1634308860000|2021-10-15 14:41:00|1788.5|1787.5|1788.5|1788|1788.5|1788|1788.5|1787.5|773
1634308870000|2021-10-15 14:41:10|1789||1789||1789||1789||1481
1634308900000|2021-10-15 14:41:40|1789.5|1788.5|1789.5|1788.5|1789.5|1789|1789.5|1788.5|351
1634308920000|2021-10-15 14:42:00|||||||||140
1634308930000|2021-10-15 14:42:10||1789||1789||1789||1789|552
1634308960000|2021-10-15 14:42:40|1789|1788.5|1789.5|1789|1789.5|1789|1789|1788.5|193
1634308970000|2021-10-15 14:42:50|1790|1789.5|1789.5|1788|1790|1789.5|1788.5|1787.5|5347
1634308980000|2021-10-15 14:43:00||1788.5||1788.5||1788.5||1788.5|0
1634309060000|2021-10-15 14:44:20|1790|1789|1791|1790|1791.5|1790.5|1790|1789|3739
1634309070000|2021-10-15 14:44:30|1791.5|1790.5|1791.5|1790.5|1791.5|1791|1791.5|1790.5|863
1634309080000|2021-10-15 14:44:40|1792|1791|1792|1791.5|1792|1791.5|1792|1791|414
1634309090000|2021-10-15 14:44:50|1792.5|1792|1794|1792.5|1794|1793|1792.5|1792|999
1634309100000|2021-10-15 14:45:00|1793.5|1793.5|1794|1793|1794|1793.5|1793.5|1793|754
1634309110000|2021-10-15 14:45:10|1793.5|1792.5|1793.5|1792.5|1794|1792.5|1793|1792|1686
1634309120000|2021-10-15 14:45:20|||||||||168
1634309130000|2021-10-15 14:45:30|1793|1792|1793.5|1792.5|1793.5|1792.5|1793|1792|947
1634309160000|2021-10-15 14:46:00|1794|1793|1794|1793.5|1794|1793.5|1794|1793|1260
1634309170000|2021-10-15 14:46:10|1794.5|1794|1794.5|1793.5|1794.5|1794|1794.5|1793.5|606
1634309230000|2021-10-15 14:47:10|1794|1793|1794|1793|1794|1793|1794|1793|1072
1634309240000|2021-10-15 14:47:20|||||||||140
1634309250000|2021-10-15 14:47:30|1793.5|1792.5|1793|1791.5|1794|1793|1793|1791.5|630
1634309270000|2021-10-15 14:47:50|||||||||34
1634309280000|2021-10-15 14:48:00|||||||||766
1634309310000|2021-10-15 14:48:30|||||||||36
1634309320000|2021-10-15 14:48:40|1793.5|1792|1793|1792|1793.5|1792.5|1793|1792|666
1634309330000|2021-10-15 14:48:50|1792.5|1791.5|1791.5|1790|1792.5|1792|1791.5|1790|3228
1634309340000|2021-10-15 14:49:00|1792|1790.5|1792.5|1791|1792.5|1791.5|1792|1790.5|503
1634309350000|2021-10-15 14:49:10|||||||||19
1634309370000|2021-10-15 14:49:30|||||||||21
1634309380000|2021-10-15 14:49:40|||||||||12
1634309390000|2021-10-15 14:49:50|1793|1791.5|1792.5|1791|1793|1792.5|1792.5|1791|1311
1634309400000|2021-10-15 14:50:00|||||||||329
1634309420000|2021-10-15 14:50:20|1793|1791.5|1793|1792|1793|1792|1792.5|1791.5|726
1634309450000|2021-10-15 14:50:50|||||||||1752
1634309460000|2021-10-15 14:51:00|||||||||762
1634309470000|2021-10-15 14:51:10|||||||||262
1634309500000|2021-10-15 14:51:40|||||||||20
1634309510000|2021-10-15 14:51:50|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|1793.5|1792|1328
1634309520000|2021-10-15 14:52:00|1794|1793|1794.5|1793|1794.5|1793|1794|1793|511
1634309530000|2021-10-15 14:52:10|1794||1794||1794||1794||0
1634309540000|2021-10-15 14:52:20|1793.5|1792.5|1794|1792.5|1794|1793|1793|1792.5|1902
1634309550000|2021-10-15 14:52:30||1793||1793||1793||1793|0
1634309570000|2021-10-15 14:52:50||1793.5||1793.5||1793.5||1793.5|976
1634309580000|2021-10-15 14:53:00|1794.5|1794|1795.5|1794.5|1795.5|1794.5|1794.5|1794|835
1634309590000|2021-10-15 14:53:10|1796|1795|1794.5|1793.5|1796|1795|1794.5|1793|2412
1634309600000|2021-10-15 14:53:20|||||||||130
1634309610000|2021-10-15 14:53:30||1794||1793.5||1794||1793.5|328
1634309640000|2021-10-15 14:54:00|1794||1794.5||1794.5||1794||2187
1634309650000|2021-10-15 14:54:10|1795|1794|1795|1794.5|1795|1794.5|1795|1794|768
1634309660000|2021-10-15 14:54:20|1794.5|1794|1794.5|1793.5|1794.5|1794|1794.5|1793|897
1634309690000|2021-10-15 14:54:50|1795|1794|1794|1793.5|1795|1794|1794|1793.5|1568
1634309700000|2021-10-15 14:55:00|||||||||46
1634309720000|2021-10-15 14:55:20|1794.5||1794.5||1794.5||1794||33
1634309740000|2021-10-15 14:55:40|1795|1794|1795|1794|1795|1794|1794.5|1794|2528
1634309760000|2021-10-15 14:56:00|||||||||117
1634309780000|2021-10-15 14:56:20|||||||||673
1634309810000|2021-10-15 14:56:50|1794.5|1793.5|1795|1794|1795|1794|1794.5|1793.5|851
1634309820000|2021-10-15 14:57:00||1794.5||1794||1794.5||1794|1704
1634309850000|2021-10-15 14:57:30|1795.5|1794.5|1794.5|1794|1795.5|1794.5|1794.5|1794|1411
1634309890000|2021-10-15 14:58:10|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795|1794.5|531
1634309900000|2021-10-15 14:58:20|||||||||317
1634309910000|2021-10-15 14:58:30|||||||||298
1634309920000|2021-10-15 14:58:40|1796|1795|1796|1795|1796|1795|1795.5|1795|489
1634309940000|2021-10-15 14:59:00||1795.5||1795.5||1795.5||1795.5|995
1634309950000|2021-10-15 14:59:10|1797|1796|1799|1798|1799|1798|1796.5|1796|6561
1634309960000|2021-10-15 14:59:20|1798.5|1797.5|1797|1796|1799|1798|1797|1796|3375
1634309980000|2021-10-15 14:59:40|1797.5||1797.5||1797.5||1797.5||429
1634309990000|2021-10-15 14:59:50|||||||||260
1634310000000|2021-10-15 15:00:00|1797|1796.5|1797|1796|1797|1796.5|1796.5|1796|1970
1634310010000|2021-10-15 15:00:10|1796.5|1796.5|1797|1796.5|1797|1796.5|1796.5|1796|1620
1634310020000|2021-10-15 15:00:20|1796.5|1796|1796|1795.5|1796.5|1796.5|1795.5|1795|1923
1634310030000|2021-10-15 15:00:30|||||||||140
1634310040000|2021-10-15 15:00:40|1796.5|1796|1797|1796.5|1797|1796.5|1796|1796|1111
1634310060000|2021-10-15 15:01:00|1797.5|1797|1797|1796.5|1798|1797|1797|1796.5|2443
1634310080000|2021-10-15 15:01:20|||||||||17915
1634310090000|2021-10-15 15:01:30|1797.5|1797|1797.5|1797|1797.5|1797|1797.5|1797|148
1634310100000|2021-10-15 15:01:40|1797|1796.5|1797.5|1796.5|1797.5|1796.5|1797|1796.5|326
1634310110000|2021-10-15 15:01:50|||||||||112
1634310140000|2021-10-15 15:02:20|1798|1797|1798.5|1798|1798.5|1798|1798|1797|1477
1634310150000|2021-10-15 15:02:30||1797.5||1798||1798||1797.5|382
1634310180000|2021-10-15 15:03:00|||||||||584
1634310190000|2021-10-15 15:03:10|||||||||146
1634310200000|2021-10-15 15:03:20|1798|1797.5|1798.5|1797.5|1798.5|1798|1798|1797.5|848
1634310210000|2021-10-15 15:03:30|||||||||101
1634310260000|2021-10-15 15:04:20|1798||1798||1798||1798||0
1634310270000|2021-10-15 15:04:30|1797.5|1797|1797|1796|1798|1797|1797|1796|3279
1634310280000|2021-10-15 15:04:40|1796.5|1795.5|1797.5|1796.5|1798|1797|1796.5|1795.5|1548
1634310300000|2021-10-15 15:05:00|1797|1796|1797|1796|1797|1796.5|1796.5|1795.5|1230
1634310310000|2021-10-15 15:05:10|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|773
1634310320000|2021-10-15 15:05:20|||||||||38
1634310330000|2021-10-15 15:05:30|||||||||642
1634310350000|2021-10-15 15:05:50|||||||||175
1634310360000|2021-10-15 15:06:00|1797|1796|1796|1795|1797|1796|1796|1795|3631
1634310370000|2021-10-15 15:06:10|1796.5|1795.5|1796|1795|1796.5|1796|1796|1795|1059
1634310380000|2021-10-15 15:06:20|1796.5|1796|1796.5|1796|1796.5|1796|1796.5|1796|453
1634310390000|2021-10-15 15:06:30|||||||||10
1634310400000|2021-10-15 15:06:40|1797|1796.5|1797.5|1797|1797.5|1797|1797|1796|1490
1634310410000|2021-10-15 15:06:50|1798|1797.5|1798|1797|1798.5|1798|1798|1797|761
1634310420000|2021-10-15 15:07:00|||||||||231
1634310450000|2021-10-15 15:07:30|1797.5|1796.5|1797.5|1796.5|1798|1796.5|1797.5|1796|476
1634310460000|2021-10-15 15:07:40|||||||||140
1634310470000|2021-10-15 15:07:50|1797|1797|1796.5|1795.5|1797|1797|1795.5|1794.5|3148
1634310480000|2021-10-15 15:08:00|1797|1796|1797|1796|1797|1796|1796.5|1796|1037
1634310490000|2021-10-15 15:08:10|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795|1123
1634310500000|2021-10-15 15:08:20|||||||||261
1634310510000|2021-10-15 15:08:30|1796|1795|1797|1796|1797|1796|1796|1795|1796
1634310520000|2021-10-15 15:08:40|1796.5||1797||1797||1796.5||129
1634310540000|2021-10-15 15:09:00|1797.5|1796.5|1797.5|1796.5|1797.5|1797|1797|1796|924
1634310550000|2021-10-15 15:09:10|||||||||38
1634310560000|2021-10-15 15:09:20|||||||||38
1634310570000|2021-10-15 15:09:30|1798||1797.5||1798||1797.5||41
1634310580000|2021-10-15 15:09:40|1798|1797|1797.5|1796.5|1798|1797|1797.5|1796.5|309
1634310590000|2021-10-15 15:09:50|||||||||1222
1634310600000|2021-10-15 15:10:00||1797||1797||1797||1797|363
1634310610000|2021-10-15 15:10:10||1796.5||1796.5||1796.5||1796.5|268
1634310630000|2021-10-15 15:10:30||1797||1796.5||1797||1796.5|688
1634310640000|2021-10-15 15:10:40|1798|1797|1798|1797|1798|1797|1798|1797|364
1634310660000|2021-10-15 15:11:00|1798.5|1797.5|1798.5|1797.5|1798.5|1798|1798.5|1797|1100
1634310670000|2021-10-15 15:11:10|1798|1797|1798|1797|1798|1797|1798|1797|1079
1634310680000|2021-10-15 15:11:20|1797.5||1797.5||1797.5||1797.5||182
1634310690000|2021-10-15 15:11:30|1798|1797.5|1798|1797.5|1798|1797.5|1797.5|1797|2062
1634310710000|2021-10-15 15:11:50|1798.5||1798.5||1798.5||1798.5||12
1634310720000|2021-10-15 15:12:00|||||||||576
1634310730000|2021-10-15 15:12:10|||||||||117
1634310740000|2021-10-15 15:12:20|||||||||118
1634310750000|2021-10-15 15:12:30||1798||1797.5||1798||1797.5|266
1634310760000|2021-10-15 15:12:40|||||||||595
1634310770000|2021-10-15 15:12:50|1798|1798|1798|1797|1798|1798|1798|1797|1940
1634310780000|2021-10-15 15:13:00||1797.5||1797||1797.5||1797|360
1634310790000|2021-10-15 15:13:10|1797.5|1796.5|1797|1795.5|1798|1796.5|1796|1795|3375
1634310800000|2021-10-15 15:13:20|1796.5|1796|1797.5|1796.5|1797.5|1796.5|1796.5|1795.5|416
1634310810000|2021-10-15 15:13:30|1797|1796|1796|1795.5|1797.5|1796|1796|1795|2593
1634310820000|2021-10-15 15:13:40|1796.5|1796|1796.5|1796|1796.5|1796|1796.5|1796|125
1634310830000|2021-10-15 15:13:50|1797||1797||1797||1797||971
1634310840000|2021-10-15 15:14:00|||||||||120
1634310850000|2021-10-15 15:14:10|||||||||569
1634310880000|2021-10-15 15:14:40||1796.5||1796||1796.5||1796|441
1634310890000|2021-10-15 15:14:50|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|656
1634310900000|2021-10-15 15:15:00|1797.5|1796|1797|1795.5|1797.5|1796|1796.5|1795|142
1634310910000|2021-10-15 15:15:10|1797.5|1796|1797.5|1796|1798|1796.5|1797|1796|114
1634310930000|2021-10-15 15:15:30|1798|1796.5|1798|1796.5|1798|1796.5|1797.5|1796|0
1634310940000|2021-10-15 15:15:40|1797.5|1796|1798|1796.5|1798|1796.5|1797.5|1796|0
1634310950000|2021-10-15 15:15:50|1797.5|1796|1797.5|1796|1797.5|1796|1797.5|1796|0
1634310960000|2021-10-15 15:16:00|1798|1796.5|1797.5|1796|1798|1796.5|1797.5|1796|0
1634310970000|2021-10-15 15:16:10|1798|1796.5|1797.5|1796|1798|1796.5|1797.5|1796|0
1634310990000|2021-10-15 15:16:30|1798|1796.5|1798|1796.5|1798|1797|1798|1796.5|226
1634311000000|2021-10-15 15:16:40|1797.5|1796|1797.5|1796|1797.5|1796|1797.5|1796|0
1634311020000|2021-10-15 15:17:00|1798|1796.5|1797|1796|1798|1796.5|1797|1796|13
1634311030000|2021-10-15 15:17:10|1797.5|1796.5|1797.5|1796|1798|1797|1797|1796|37
1634311040000|2021-10-15 15:17:20|1798|1796.5|1798|1796.5|1798|1796.5|1797.5|1796|0
1634311050000|2021-10-15 15:17:30|1797.5|1796|1797.5|1796|1798|1796.5|1797.5|1796|0
1634311060000|2021-10-15 15:17:40|1798|1796.5|1798|1796.5|1798|1796.5|1798|1796.5|0
1634311070000|2021-10-15 15:17:50|1797.5|1796|1798|1796.5|1798|1796.5|1797.5|1796|27
1634311080000|2021-10-15 15:18:00|1797.5|1796|1797|1795.5|1797.5|1796.5|1797|1795.5|248
1634311090000|2021-10-15 15:18:10|1796.5|1795|1797|1795.5|1797|1795.5|1796.5|1795|0
1634311100000|2021-10-15 15:18:20|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1634311110000|2021-10-15 15:18:30|1797|1795.5|1796.5|1795|1797|1796|1796.5|1795|95
1634311140000|2021-10-15 15:19:00|1797|1795.5|1796.5|1795|1797|1795.5|1796.5|1795|0
1634311150000|2021-10-15 15:19:10|1797|1795.5|1797|1795.5|1797|1796|1796.5|1795.5|77
1634311160000|2021-10-15 15:19:20|1797.5|1796|1797|1795.5|1797.5|1796|1797|1795.5|0
1634311170000|2021-10-15 15:19:30|1797.5|1796|1797|1796|1797.5|1796|1797|1795.5|0
1634311180000|2021-10-15 15:19:40|1797.5|1796.5|1797|1795.5|1797.5|1796.5|1797|1795.5|283
1634311190000|2021-10-15 15:19:50|1797.5|1796|1797.5|1796|1797.5|1796|1797.5|1796|0
1634311200000|2021-10-15 15:20:00|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|0
1634311210000|2021-10-15 15:20:10|1797.5|1796|1797|1795.5|1797.5|1796|1796.5|1795|7
1634311220000|2021-10-15 15:20:20|1796.5|1795|1796.5|1795|1797|1795.5|1796|1794.5|262
1634311230000|2021-10-15 15:20:30|1796|1794.5|1796|1795|1796.5|1795.5|1796|1794.5|0
1634311250000|2021-10-15 15:20:50|1797|1796|1796.5|1795.5|1797|1796|1796.5|1795.5|21
1634311260000|2021-10-15 15:21:00|1797|1796|1796.5|1795|1797|1796|1796.5|1795|121
1634311270000|2021-10-15 15:21:10|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|0
1634311290000|2021-10-15 15:21:30|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1634311300000|2021-10-15 15:21:40|1797|1795.5|1796.5|1795|1797|1795.5|1796.5|1795|0
1634311310000|2021-10-15 15:21:50|1797|1796|1796.5|1795.5|1797|1796|1796.5|1795|282
1634311320000|2021-10-15 15:22:00|1797|1796|1796.5|1795.5|1797|1796|1796.5|1795.5|112
1634311330000|2021-10-15 15:22:10|1797|1796|1797|1795.5|1797.5|1796|1797|1795.5|273
1634311340000|2021-10-15 15:22:20|1797.5|1796|1797|1795.5|1797.5|1796|1797|1795.5|727
1634311350000|2021-10-15 15:22:30|1797.5|1796|1797.5|1796|1797.5|1796|1797|1795.5|0
1634311360000|2021-10-15 15:22:40|1797|1795.5|1797.5|1796|1797.5|1796.5|1796.5|1795.5|0
1634311370000|2021-10-15 15:22:50|1797|1795.5|1797|1795.5|1797.5|1796|1797|1795.5|0
1634311380000|2021-10-15 15:23:00|1797.5|1796|1797|1795.5|1797.5|1796|1797|1795.5|462
1634311390000|2021-10-15 15:23:10|1797.5|1796|1797.5|1796|1797.5|1796|1797|1795.5|37
1634311400000|2021-10-15 15:23:20|1797|1795.5|1797.5|1796|1797.5|1796|1797|1795.5|0
1634311410000|2021-10-15 15:23:30|1797|1795.5|1797|1796|1797.5|1796|1797|1795.5|2
1634311420000|2021-10-15 15:23:40|1797.5|1796.5|1798.5|1797|1798.5|1797.5|1797|1796|86
1634311430000|2021-10-15 15:23:50|1799|1797.5|1798.5|1797.5|1799|1798|1798|1797|386
1634311440000|2021-10-15 15:24:00|1798|1797|1798|1797|1798.5|1797.5|1798|1797|0
1634311450000|2021-10-15 15:24:10|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798|1797|0
1634311460000|2021-10-15 15:24:20|1798|1797|1798|1797|1798|1797|1798|1797|0
1634311470000|2021-10-15 15:24:30|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798|1797|0
1634311480000|2021-10-15 15:24:40|1798|1797|1797.5|1796.5|1798.5|1797.5|1797.5|1796|171
1634311490000|2021-10-15 15:24:50|1798|1797|1798|1797|1798|1797|1797.5|1796.5|0
1634311500000|2021-10-15 15:25:00|1797.5|1796.5|1797.5|1796.5|1798|1797|1797.5|1796|77
1634311510000|2021-10-15 15:25:10|1798|1797|1798|1797|1798|1797|1797.5|1796.5|14
1634311520000|2021-10-15 15:25:20|1797.5|1796.5|1797.5|1796.5|1798|1797|1797.5|1796.5|0
1634311540000|2021-10-15 15:25:40|1798|1797|1798|1797|1798|1797|1797.5|1796.5|0
1634311550000|2021-10-15 15:25:50|1797.5|1796.5|1798|1797|1798|1797|1797.5|1796.5|0
1634311560000|2021-10-15 15:26:00|1798.5|1797.5|1798.5|1797|1798.5|1797.5|1798|1796.5|95
1634311570000|2021-10-15 15:26:10|1798|1796.5|1797.5|1796.5|1798|1797|1797|1796|38
1634311580000|2021-10-15 15:26:20|1797|1796|1797|1796|1797.5|1796.5|1797|1796|60
1634311590000|2021-10-15 15:26:30|1797.5|1796.5|1797|1796|1797.5|1796.5|1797|1796|0
1634311600000|2021-10-15 15:26:40|1797.5|1796.5|1797|1796|1797.5|1796.5|1797|1796|1
1634311610000|2021-10-15 15:26:50|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|0
1634311620000|2021-10-15 15:27:00|1797|1796|1797|1796|1797.5|1796.5|1797|1796|0
1634311630000|2021-10-15 15:27:10|1797.5|1796.5|1797|1796|1797.5|1796.5|1797|1796|0
1634311640000|2021-10-15 15:27:20|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797|1796|0
1634311650000|2021-10-15 15:27:30|1797|1796|1797|1796|1797.5|1796.5|1797|1796|0
1634311660000|2021-10-15 15:27:40|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797|1796|0
1634311670000|2021-10-15 15:27:50|1797|1796|1797|1796|1797|1796|1797|1796|0
1634311680000|2021-10-15 15:28:00|1797.5|1796.5|1798.5|1797|1799|1797.5|1797|1796|266
1634311690000|2021-10-15 15:28:10|1799|1797.5|1799|1797.5|1799|1797.5|1798.5|1797|0
1634311700000|2021-10-15 15:28:20|1800|1798.5|1800|1798.5|1800.5|1799|1800|1798.5|161
1634311710000|2021-10-15 15:28:30|1800.5|1799|1800.5|1799|1800.5|1799|1800|1798.5|210
1634311720000|2021-10-15 15:28:40|1800|1798.5|1800|1798.5|1800.5|1799|1800|1798.5|0
1634311730000|2021-10-15 15:28:50|1800.5|1799|1800|1798.5|1800.5|1799|1800|1798.5|15
1634311740000|2021-10-15 15:29:00|1800.5|1799|1800|1799|1800.5|1799|1799.5|1798.5|75
1634311750000|2021-10-15 15:29:10|1799.5|1798.5|1800|1799|1800|1799|1799.5|1798.5|0
1634311760000|2021-10-15 15:29:20|1799.5|1798.5|1800|1799|1800|1799|1799.5|1798.5|21
1634311770000|2021-10-15 15:29:30|1799.5|1798.5|1800.5|1799|1800.5|1799|1799.5|1798.5|100
1634311780000|2021-10-15 15:29:40|1800|1798.5|1800.5|1798.5|1800.5|1799|1800|1798|1084
1634311790000|2021-10-15 15:29:50|1800|1798|1800|1798|1800.5|1798.5|1800|1798|0
1634540410000|2021-10-18 07:00:10|1796|1781|1788|1782.5|1796|1784|1788|1781|4840
1634540420000|2021-10-18 07:00:20|1787.5|1782|1787|1782|1787.5|1782|1787|1782|1309
1634540430000|2021-10-18 07:00:30|||||||||273
1634540440000|2021-10-18 07:00:40|||||||||145
1634540450000|2021-10-18 07:00:50|1786.5|1781|1781|1774|1786.5|1781|1778.5|1772|1134
1634540460000|2021-10-18 07:01:00|||||||||244
1634540500000|2021-10-18 07:01:40|||||||||27
1634540510000|2021-10-18 07:01:50|1780.5|1774.5|1780|1775|1780.5|1775|1780|1774.5|166
1634540520000|2021-10-18 07:02:00|1779.5|1775.5|1785|1781|1785|1781|1779|1775.5|2258
1634540530000|2021-10-18 07:02:10|1784.5|1780.5|1784.5|1779.5|1784.5|1780.5|1784.5|1779.5|141
1634540540000|2021-10-18 07:02:20||1780||1780||1780||1779.5|557
1634540550000|2021-10-18 07:02:30||1779.5||1780||1780||1779.5|0
1634540570000|2021-10-18 07:02:50|||||||||1
1634540590000|2021-10-18 07:03:10|||||||||417
1634540600000|2021-10-18 07:03:20|||||||||121
1634540630000|2021-10-18 07:03:50|1784||1782.5||1784||1782.5||124
1634540640000|2021-10-18 07:04:00|1782|1779.5|1781.5|1776|1782.5|1779.5|1781|1776|123
1634540650000|2021-10-18 07:04:10|1781|1776.5|1781|1776|1781.5|1776.5|1779.5|1776|0
1634540660000|2021-10-18 07:04:20|1780.5||1781||1781.5||1780||11
1634540670000|2021-10-18 07:04:30|||||||||28
1634540680000|2021-10-18 07:04:40|1780.5||1779||1781||1779||111
1634540690000|2021-10-18 07:04:50|1778.5|1775.5|1776|1771.5|1778.5|1775.5|1775.5|1771|217
1634540700000|2021-10-18 07:05:00||1772||1772||1772||1772|10
1634540710000|2021-10-18 07:05:10|1775.5|1772.5|1776|1772.5|1776|1772.5|1775|1772.5|128
1634540740000|2021-10-18 07:05:40|1775.5|1773|1776|1773|1776|1773.5|1775.5|1773|55
1634540760000|2021-10-18 07:06:00|1776.5|1774.5|1777.5|1775|1777.5|1775.5|1776.5|1773|1744
1634540770000|2021-10-18 07:06:10|1779|1775.5|1782|1780|1783|1780|1779|1775.5|273
1634540780000|2021-10-18 07:06:20|||||||||300
1634540800000|2021-10-18 07:06:40|||||||||104
1634540820000|2021-10-18 07:07:00|||||||||13
1634540840000|2021-10-18 07:07:20|1781.5|1778.5|1782.5|1779|1782.5|1779.5|1781.5|1778|407
1634540870000|2021-10-18 07:07:50|||||||||648
1634540880000|2021-10-18 07:08:00|1782|1779.5|1782|1779|1782|1779.5|1782|1779|0
1634540890000|2021-10-18 07:08:10|1782.5|1780|1786|1783|1786|1783|1780|1779|2012
1634540910000|2021-10-18 07:08:30|1786.5|1783.5|1787|1784|1787|1784|1786.5|1783.5|0
1634540920000|2021-10-18 07:08:40|1786.5|1783|1786|1782|1786.5|1783|1786|1781.5|44
1634540940000|2021-10-18 07:09:00||1781.5||1782.5||1782.5||1781.5|5
1634540980000|2021-10-18 07:09:40||1783||1783||1783||1783|0
1634540990000|2021-10-18 07:09:50|||||||||279
1634541010000|2021-10-18 07:10:10|1785.5|1782.5|1784.5|1781|1785.5|1782.5|1784.5|1780.5|119
1634541020000|2021-10-18 07:10:20|1784|1780.5|1783.5|1780.5|1784|1780.5|1783.5|1780.5|279
1634541040000|2021-10-18 07:10:40|||||||||57
1634541070000|2021-10-18 07:11:10|1783|1781|1783|1781|1783.5|1781.5|1783|1781|150
1634541090000|2021-10-18 07:11:30|||||||||2
1634541120000|2021-10-18 07:12:00|1783.5|1781.5|1786|1783|1786|1783|1783.5|1781.5|1030
1634541130000|2021-10-18 07:12:10|1785.5||1785.5||1785.5||1785.5||0
1634541140000|2021-10-18 07:12:20|1786||1786||1786||1786||0
1634541160000|2021-10-18 07:12:40|1785.5||1785.5||1785.5||1785.5||82
1634541180000|2021-10-18 07:13:00|1786||1786||1786||1786||0
1634541210000|2021-10-18 07:13:30||1783.5||1783||1783.5||1783|144
1634541220000|2021-10-18 07:13:40||1783.5||1783.5||1783.5||1783.5|0
1634541250000|2021-10-18 07:14:10||1784||1784||1784||1784|141
1634541260000|2021-10-18 07:14:20|||||||||66
1634541320000|2021-10-18 07:15:20|||||||||1143
1634541330000|2021-10-18 07:15:30|1785.5|1783.5|1784|1781|1785.5|1783.5|1784|1781|480
1634541360000|2021-10-18 07:16:00|1783.5|1781.5|1784|1781|1784|1782.5|1783.5|1781|233
1634541370000|2021-10-18 07:16:10|1783.5||1783||1783.5||1783||104
1634541380000|2021-10-18 07:16:20|1783.5|1781.5|1784|1782.5|1784|1782.5|1783.5|1781.5|1090
1634541400000|2021-10-18 07:16:40|1785|1783|1786|1783.5|1786|1783.5|1785|1783|452
1634541410000|2021-10-18 07:16:50||1784||1784||1784||1784|52
1634541420000|2021-10-18 07:17:00||1784.5||1784.5||1784.5||1784.5|1
1634541460000|2021-10-18 07:17:40|1786.5|1785|1785.5|1783.5|1787|1785.5|1785.5|1783|3915
1634541470000|2021-10-18 07:17:50|1786|1784|1788|1786|1788|1786|1785.5|1783.5|991
1634541540000|2021-10-18 07:19:00||1785.5||1785.5||1785.5||1785|12
1634541570000|2021-10-18 07:19:30||1786||1786.5||1786.5||1786|10
1634541580000|2021-10-18 07:19:40||1786||1786||1786||1786|0
1634541600000|2021-10-18 07:20:00|1787|1785.5|1786.5|1785|1787.5|1785.5|1785.5|1784.5|1170
1634541610000|2021-10-18 07:20:10|||||||||13
1634541620000|2021-10-18 07:20:20||1784.5||1784.5||1784.5||1784.5|0
1634541630000|2021-10-18 07:20:30|1786|1783.5|1786|1783.5|1786|1783.5|1786|1783.5|56
1634541670000|2021-10-18 07:21:10||1783||1782.5||1783||1782.5|8
1634541700000|2021-10-18 07:21:40||1783||1783.5||1783.5||1783|698
1634541720000|2021-10-18 07:22:00|||||||||219
1634541750000|2021-10-18 07:22:30|||||||||141
1634541770000|2021-10-18 07:22:50||1783||1782.5||1783||1782.5|0
1634541810000|2021-10-18 07:23:30||1783||1783||1783||1783|141
1634541850000|2021-10-18 07:24:10|1785.5|1782.5|1785|1781.5|1785.5|1782.5|1785|1781.5|0
1634541870000|2021-10-18 07:24:30|||||||||446
1634541880000|2021-10-18 07:24:40|1784.5|1781|1784|1781|1784.5|1781|1784|1781|141
1634541890000|2021-10-18 07:24:50|1783.5|1781.5|1787.5|1786|1788|1786|1783|1781.5|3302
1634541970000|2021-10-18 07:26:10|||||||||282
1634542000000|2021-10-18 07:26:40|||||||||2
1634542070000|2021-10-18 07:27:50|1788|1787|1790|1788|1791|1789|1787.5|1786|714
1634542110000|2021-10-18 07:28:30|1790.5|1788.5|1792|1790|1792|1791|1790.5|1788.5|654
1634542140000|2021-10-18 07:29:00|1791.5||1792||1792||1791.5||2
1634542160000|2021-10-18 07:29:20|||||||||101
1634542170000|2021-10-18 07:29:30|||||||||161
1634542240000|2021-10-18 07:30:40|||||||||2
1634542250000|2021-10-18 07:30:50|1791.5|1789|1788.5|1787|1791.5|1789|1788.5|1786|575
1634542270000|2021-10-18 07:31:10|1788||1788||1788||1788||0
1634542340000|2021-10-18 07:32:20|||||||||165
1634542460000|2021-10-18 07:34:20|||||||||112
1634542470000|2021-10-18 07:34:30|1787.5|1786|1787.5|1785|1787.5|1786|1787.5|1785|122
1634542780000|2021-10-18 07:39:40|1787|1784.5|1785.5|1783|1787|1784.5|1784.5|1782.5|1951
1634542790000|2021-10-18 07:39:50|1786|1784|1788.5|1787|1789|1787.5|1786|1784|2355
1634542800000|2021-10-18 07:40:00|1788|1786|1787.5|1785.5|1788|1786|1787.5|1785.5|3
1634542820000|2021-10-18 07:40:20|1788|1787|1788|1786.5|1788|1787|1788|1786.5|323
1634542840000|2021-10-18 07:40:40||1785.5||1785.5||1785.5||1785.5|0
1634542890000|2021-10-18 07:41:30|||||||||28
1634543050000|2021-10-18 07:44:10|1787.5||1787.5||1787.5||1787.5||4
1634543080000|2021-10-18 07:44:40|1787|1785|1787|1784.5|1787|1785|1787|1784.5|0
1634543140000|2021-10-18 07:45:40|||||||||56
1634543150000|2021-10-18 07:45:50|||||||||1
1634543210000|2021-10-18 07:46:50|||||||||22
1634543220000|2021-10-18 07:47:00|1786.5|1784|1786|1783.5|1786.5|1784|1786|1783.5|1666
1634543230000|2021-10-18 07:47:10|||||||||1000
1634543260000|2021-10-18 07:47:40|||||||||2
1634543280000|2021-10-18 07:48:00|||||||||141
1634543300000|2021-10-18 07:48:20||1784||1784||1785.5||1784|325
1634543340000|2021-10-18 07:49:00|||||||||784
1634543420000|2021-10-18 07:50:20|||||||||1
1634543450000|2021-10-18 07:50:50||1784.5||1784.5||1784.5||1784.5|2
1634543490000|2021-10-18 07:51:30|1785.5|1785.5|1785|1784|1785.5|1785.5|1785|1784|1484
1634543500000|2021-10-18 07:51:40|1785.5|1784.5|1787.5|1786|1788.5|1788|1785.5|1784.5|2716
1634543510000|2021-10-18 07:51:50|1787|1785.5|1787|1785|1787|1785.5|1787|1785|79
1634543520000|2021-10-18 07:52:00||1784.5||1784.5||1784.5||1784.5|0
1634543600000|2021-10-18 07:53:20|1786.5|1784|1786|1784|1786.5|1784|1786|1784|304
1634543650000|2021-10-18 07:54:10|||||||||400
1634543690000|2021-10-18 07:54:50|||||||||150
1634543710000|2021-10-18 07:55:10|1786.5|1784.5|1787|1784.5|1787|1785.5|1786.5|1784.5|528
1634543720000|2021-10-18 07:55:20|1786.5|1784|1786|1784|1786.5|1784|1786|1784|0
1634543740000|2021-10-18 07:55:40|1786.5|1784.5|1787|1784.5|1787|1784.5|1786.5|1784.5|0
1634543750000|2021-10-18 07:55:50|1787.5|1785|1787.5|1786|1787.5|1786.5|1787.5|1784.5|106
1634543760000|2021-10-18 07:56:00||1785.5||1785.5||1785.5||1785.5|7
1634543770000|2021-10-18 07:56:10|1787|1785|1787|1785|1787|1785|1787|1785|0
1634543840000|2021-10-18 07:57:20|1787.5|1785.5|1787.5|1786|1787.5|1786.5|1787.5|1785.5|395
1634543870000|2021-10-18 07:57:50|1788|1786.5|1789|1787.5|1789.5|1788.5|1788|1786.5|1452
1634543950000|2021-10-18 07:59:10|1789.5|1788|1790|1788|1790.5|1789.5|1789.5|1788|743
1634543960000|2021-10-18 07:59:20||1788.5||1788.5||1788.5||1788.5|0
1634543980000|2021-10-18 07:59:40|||||||||252
1634544000000|2021-10-18 08:00:00|||||||||218
1634544050000|2021-10-18 08:00:50|1790.5|1789|1792|1790|1792|1791.5|1790.5|1789|2158
1634544060000|2021-10-18 08:01:00||1790.5||1790.5||1790.5||1790.5|0
1634544070000|2021-10-18 08:01:10||1791||1791||1791||1791|0
1634544100000|2021-10-18 08:01:40|||||||||89
1634544110000|2021-10-18 08:01:50||1791.5||1791.5||1791.5||1791.5|0
1634544120000|2021-10-18 08:02:00|1791.5|1791|1791|1790|1791.5|1791|1791|1790|384
1634544130000|2021-10-18 08:02:10|1791.5||1791||1791.5||1791||0
1634544140000|2021-10-18 08:02:20|1791.5|1790.5|1792|1790.5|1792|1790.5|1791.5|1790.5|274
1634544150000|2021-10-18 08:02:30||1790||1790||1790||1790|0
1634544170000|2021-10-18 08:02:50|1791.5||1791.5||1791.5||1791.5||0
1634544220000|2021-10-18 08:03:40|1792|1790.5|1792|1791.5|1792.5|1791.5|1791.5|1790.5|657
1634544270000|2021-10-18 08:04:30||1790.5||1790.5||1790.5||1790.5|4
1634544280000|2021-10-18 08:04:40|||||||||76
1634544350000|2021-10-18 08:05:50|1791.5|1790|1791.5|1790|1791.5|1790|1791.5|1790|195
1634544360000|2021-10-18 08:06:00|1792||1791.5||1792||1791.5||0
1634544460000|2021-10-18 08:07:40|||||||||125
1634544470000|2021-10-18 08:07:50|||||||||77
1634544490000|2021-10-18 08:08:10|||||||||1115
1634544500000|2021-10-18 08:08:20|||||||||277
1634544530000|2021-10-18 08:08:50|||||||||1
1634544550000|2021-10-18 08:09:10|||||||||1
1634544560000|2021-10-18 08:09:20|1791|1789.5|1791|1790|1791.5|1790.5|1790|1788.5|931
1634544570000|2021-10-18 08:09:30|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|2
1634544580000|2021-10-18 08:09:40|1790|1789|1789.5|1788.5|1790|1789|1789.5|1788.5|1936
1634544600000|2021-10-18 08:10:00|1789|1788|1789|1788|1789.5|1788|1789|1787.5|104
1634544610000|2021-10-18 08:10:10|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|51
1634544640000|2021-10-18 08:10:40|1789|1788|1791|1789.5|1791|1790|1789|1788|3338
1634544650000|2021-10-18 08:10:50|1790.5||1790.5||1790.5||1790.5||0
1634544690000|2021-10-18 08:11:30|||||||||236
1634544750000|2021-10-18 08:12:30|||||||||112
1634544860000|2021-10-18 08:14:20|1790||1790||1790||1790||0
1634544870000|2021-10-18 08:14:30|||||||||162
1634544910000|2021-10-18 08:15:10||1789||1788.5||1789||1788.5|14
1634544920000|2021-10-18 08:15:20|1789.5|1788|1788.5|1787.5|1789.5|1788|1788.5|1787.5|8
1634544930000|2021-10-18 08:15:30|||||||||277
1634544970000|2021-10-18 08:16:10|||||||||2
1634545000000|2021-10-18 08:16:40|1789|1788|1788|1786.5|1789|1788.5|1788|1786.5|1415
1634545010000|2021-10-18 08:16:50||1786||1786||1786||1786|5
1634545020000|2021-10-18 08:17:00|1787.5|1785.5|1787|1785|1787.5|1786|1787|1784.5|282
1634545030000|2021-10-18 08:17:10||1784.5||1784.5||1784.5||1784.5|300
1634545040000|2021-10-18 08:17:20|1786.5|1784|1786|1783.5|1786.5|1784|1786|1783.5|0
1634545060000|2021-10-18 08:17:40|1785.5|1783|1785|1783|1785.5|1783|1785|1783|0
1634545080000|2021-10-18 08:18:00|1784.5|1782.5|1784|1782|1784.5|1783|1784|1782|6
1634545120000|2021-10-18 08:18:40||1781.5||1781.5||1781.5||1781.5|0
1634545160000|2021-10-18 08:19:20|||||||||19
1634545190000|2021-10-18 08:19:50||1782||1782||1782||1782|5
1634545210000|2021-10-18 08:20:10|1783.5|1781.5|1782.5|1781|1784|1781.5|1782.5|1780|0
1634545220000|2021-10-18 08:20:20||1780.5||1780||1780.5||1780|0
1634545230000|2021-10-18 08:20:30|1782|1780.5|1782|1780.5|1782|1780.5|1782|1780.5|0
1634545240000|2021-10-18 08:20:40||1780||1780||1780||1780|0
1634545310000|2021-10-18 08:21:50|||||||||83
1634545320000|2021-10-18 08:22:00||1780.5||1780||1780.5||1780|0
1634545380000|2021-10-18 08:23:00||1780.5||1780.5||1780.5||1780.5|3
1634545440000|2021-10-18 08:24:00|||||||||622
1634545450000|2021-10-18 08:24:10||1781.5||1780.5||1781.5||1780.5|5
1634545460000|2021-10-18 08:24:20|1781.5|1781.5|1780|1778|1781.5|1781.5|1780|1778|486
1634545490000|2021-10-18 08:24:50||1777.5||1777.5||1777.5||1777.5|0
1634545530000|2021-10-18 08:25:30|||||||||340
1634545550000|2021-10-18 08:25:50|1779|1777|1778.5|1776.5|1779|1777|1778.5|1776.5|254
1634545650000|2021-10-18 08:27:30|||||||||259
1634545890000|2021-10-18 08:31:30|1779|1777|1779.5|1778.5|1779.5|1778.5|1779|1777|773
1634545900000|2021-10-18 08:31:40|||||||||900
1634545910000|2021-10-18 08:31:50|1779|1778|1779|1777.5|1779.5|1778.5|1778.5|1777.5|601
1634546000000|2021-10-18 08:33:20|||||||||160
1634546050000|2021-10-18 08:34:10|1778.5||1778.5||1779||1778.5||0
1634546060000|2021-10-18 08:34:20|1779.5|1778|1780|1778.5|1780|1778.5|1779.5|1778|854
1634546150000|2021-10-18 08:35:50|1781|1779|1784.5|1782.5|1785|1783|1780.5|1779|3150
1634546160000|2021-10-18 08:36:00|1785|1783|1785.5|1784.5|1785.5|1784.5|1785|1783|2308
1634546170000|2021-10-18 08:36:10|1786||1786||1786||1786||97
1634546190000|2021-10-18 08:36:30|||||||||1
1634546210000|2021-10-18 08:36:50|1785.5|1784|1785.5|1784|1785.5|1784|1785.5|1784|260
1634546220000|2021-10-18 08:37:00|1786|1784.5|1786|1784.5|1786|1784.5|1786|1784.5|0
1634546240000|2021-10-18 08:37:20|1785.5|1784|1785|1784|1785.5|1784|1785|1784|401
1634546260000|2021-10-18 08:37:40|||||||||10
1634546290000|2021-10-18 08:38:10|1785.5|1784.5|1785|1784|1785.5|1784.5|1785|1784|248
1634546310000|2021-10-18 08:38:30|1785.5|1784.5|1785.5|1784|1785.5|1784.5|1785.5|1784|245
1634546320000|2021-10-18 08:38:40||1784.5||1784||1784.5||1784|0
1634546360000|2021-10-18 08:39:20|||||||||4
1634546380000|2021-10-18 08:39:40|1786|1784.5|1786|1784.5|1786|1785.5|1785.5|1784.5|735
1634546470000|2021-10-18 08:41:10|1785.5|1784|1784.5|1783.5|1785.5|1784|1784.5|1783.5|272
1634546550000|2021-10-18 08:42:30|||||||||8
1634546570000|2021-10-18 08:42:50|1785|1784|1786|1784.5|1786|1785|1785|1783.5|2986
1634546580000|2021-10-18 08:43:00|1785.5|1784|1785.5|1783.5|1785.5|1784|1785.5|1783.5|2
1634546600000|2021-10-18 08:43:20||1784||1784||1784||1784|0
1634546610000|2021-10-18 08:43:30|||||||||55
1634546620000|2021-10-18 08:43:40|1785|1783.5|1785|1784.5|1785|1784.5|1784.5|1783.5|931
1634546670000|2021-10-18 08:44:30|1784|1784|1785|1783.5|1785|1784|1784|1783.5|1672
1634546680000|2021-10-18 08:44:40|1785.5|1784|1787|1786|1787|1786.5|1785.5|1783.5|1514
1634546700000|2021-10-18 08:45:00|||||||||33
1634546730000|2021-10-18 08:45:30||1785.5||1785.5||1785.5||1785.5|0
1634546740000|2021-10-18 08:45:40|1787.5|1786.5|1789|1788.5|1789|1788.5|1787.5|1786.5|592
1634546770000|2021-10-18 08:46:10|||||||||241
1634546790000|2021-10-18 08:46:30|||||||||152
1634546840000|2021-10-18 08:47:20|1789.5||1789.5||1789.5||1789.5||3
1634546850000|2021-10-18 08:47:30|1789|1788|1790|1789|1790|1789|1789|1788|1817
1634546860000|2021-10-18 08:47:40||1789.5||1789.5||1789.5||1789.5|0
1634546890000|2021-10-18 08:48:10|1790.5|1790|1791|1790|1792|1791|1790.5|1789.5|1086
1634546930000|2021-10-18 08:48:50|||||||||396
1634546940000|2021-10-18 08:49:00|1791.5|1790.5|1791|1790.5|1791.5|1790.5|1791|1790|948
1634546950000|2021-10-18 08:49:10|||||||||182
1634546960000|2021-10-18 08:49:20|1790.5|1790|1791|1790.5|1791|1790.5|1790.5|1790|568
1634546980000|2021-10-18 08:49:40|||||||||100
1634546990000|2021-10-18 08:49:50|1790.5|1790|1790.5|1789.5|1790.5|1790|1790.5|1789.5|332
1634547020000|2021-10-18 08:50:20|1791|1790|1792|1791|1792|1791|1791|1790|993
1634547030000|2021-10-18 08:50:30||1790.5||1790.5||1790.5||1790.5|0
1634547060000|2021-10-18 08:51:00||1790||1790||1790||1790|0
1634547090000|2021-10-18 08:51:30|||||||||1
1634547100000|2021-10-18 08:51:40|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790|0
1634547120000|2021-10-18 08:52:00|||||||||332
1634547180000|2021-10-18 08:53:00|1791|1790|1791|1790|1791|1790|1791|1790|536
1634547190000|2021-10-18 08:53:10||1790.5||1790.5||1790.5||1790.5|0
1634547210000|2021-10-18 08:53:30||1790||1790||1790||1790|374
1634547270000|2021-10-18 08:54:30|||||||||22
1634547310000|2021-10-18 08:55:10|||||||||2
1634547340000|2021-10-18 08:55:40|1791.5|1790.5|1791|1790.5|1791.5|1790.5|1791|1790.5|435
1634547350000|2021-10-18 08:55:50||1790||1790||1790||1790|0
1634547370000|2021-10-18 08:56:10|||||||||16
1634547440000|2021-10-18 08:57:20|1790.5|1789.5|1791|1790|1791|1790|1789.5|1788|1684
1634547450000|2021-10-18 08:57:30||1789.5||1789.5||1789.5||1789.5|2
1634547460000|2021-10-18 08:57:40||1790||1790||1790||1789.5|0
1634547490000|2021-10-18 08:58:10|1790.5|1789.5|1789|1787.5|1790.5|1789.5|1789|1787.5|1812
1634547520000|2021-10-18 08:58:40|1789.5|1788|1791.5|1790.5|1791.5|1790.5|1789.5|1788|2530
1634547530000|2021-10-18 08:58:50|||||||||116
1634547610000|2021-10-18 09:00:10|||||||||295
1634547620000|2021-10-18 09:00:20|||||||||1
1634547640000|2021-10-18 09:00:40|1791|1790|1791|1790|1791|1790|1791|1790|279
1634547670000|2021-10-18 09:01:10|1791.5||1791||1791.5||1791||36
1634547690000|2021-10-18 09:01:30|1791.5|1790.5|1791.5|1790|1791.5|1790.5|1791.5|1790|0
1634547720000|2021-10-18 09:02:00||1790.5||1790||1790.5||1790|1
1634547730000|2021-10-18 09:02:10|||||||||6
1634547780000|2021-10-18 09:03:00|||||||||5
1634547790000|2021-10-18 09:03:10||1790.5||1790.5||1790.5||1790.5|4
1634547800000|2021-10-18 09:03:20|1792|1791|1792|1791.5|1793|1791.5|1792|1790.5|641
1634547810000|2021-10-18 09:03:30|1791.5|1791|1791.5|1790.5|1791.5|1791|1791.5|1790.5|0
1634547850000|2021-10-18 09:04:10|||||||||1
1634547920000|2021-10-18 09:05:20|1792|1791|1792|1791.5|1792|1791.5|1792|1791|128
1634547930000|2021-10-18 09:05:30||1791||1791||1791||1791|0
1634547960000|2021-10-18 09:06:00|||||||||1
1634547970000|2021-10-18 09:06:10|1793|1791.5|1793|1791.5|1793|1792|1792|1791.5|439
1634548000000|2021-10-18 09:06:40|1792||1792||1793||1792||2
1634548020000|2021-10-18 09:07:00|1793|1792|1793|1791.5|1793.5|1792.5|1792|1791.5|615
1634548030000|2021-10-18 09:07:10|1792.5||1792.5||1792.5||1792.5||2
1634548040000|2021-10-18 09:07:20|1793|1792|1791.5|1790.5|1793|1792|1791.5|1790|625
1634548150000|2021-10-18 09:09:10|||||||||1
1634548170000|2021-10-18 09:09:30|1791|1790|1791|1790|1791|1790|1791|1790|254
1634548190000|2021-10-18 09:09:50|||||||||2
1634548220000|2021-10-18 09:10:20|1790.5|1789.5|1790|1789|1790.5|1789.5|1790|1789|1740
1634548250000|2021-10-18 09:10:50|||||||||60
1634548280000|2021-10-18 09:11:20|||||||||141
1634548300000|2021-10-18 09:11:40|1789.5|1788.5|1789.5|1788|1790|1788.5|1789|1787.5|976
1634548310000|2021-10-18 09:11:50|1790|1788.5|1791|1790|1791|1790|1790|1788|1058
1634548360000|2021-10-18 09:12:40|1790.5|1789.5|1790.5|1789|1790.5|1789.5|1790.5|1789|160
1634548370000|2021-10-18 09:12:50|1791|1789.5|1791.5|1790|1791.5|1790|1791|1789.5|486
1634548380000|2021-10-18 09:13:00|1791||1791||1791||1791||2
1634548390000|2021-10-18 09:13:10|||||||||2
1634548470000|2021-10-18 09:14:30|||||||||290
1634548500000|2021-10-18 09:15:00|1790.5|1789.5|1790.5|1789|1791|1789.5|1790|1789|316
1634548520000|2021-10-18 09:15:20|||||||||153
1634548560000|2021-10-18 09:16:00|||||||||10
1634548600000|2021-10-18 09:16:40|||||||||110
1634548650000|2021-10-18 09:17:30|||||||||22
1634548660000|2021-10-18 09:17:40|||||||||170
1634548720000|2021-10-18 09:18:40|||||||||341
1634548730000|2021-10-18 09:18:50|1791|1789.5|1791.5|1790|1791.5|1790.5|1791|1789.5|599
1634548750000|2021-10-18 09:19:10|1792|1791|1792|1791|1792|1791|1792|1790.5|857
1634548770000|2021-10-18 09:19:30|||||||||2
1634548800000|2021-10-18 09:20:00|||||||||15
1634548860000|2021-10-18 09:21:00|1792.5|1791.5|1792.5|1791|1792.5|1792|1792.5|1791|1051
1634548870000|2021-10-18 09:21:10||1791.5||1791.5||1791.5||1791.5|0
1634548920000|2021-10-18 09:22:00|1793|1792|1793|1792|1793|1792.5|1792.5|1792|308
1634548930000|2021-10-18 09:22:10|||||||||1
1634548980000|2021-10-18 09:23:00|||||||||21
1634549020000|2021-10-18 09:23:40|||||||||9
1634549040000|2021-10-18 09:24:00|||||||||195
1634549060000|2021-10-18 09:24:20|||||||||4
1634549090000|2021-10-18 09:24:50|1792.5|1791.5|1792.5|1791|1793|1791.5|1791.5|1791|573
1634549100000|2021-10-18 09:25:00|||||||||6
1634549150000|2021-10-18 09:25:50|1792|1791.5|1791|1790|1792.5|1791.5|1791|1790|994
1634549160000|2021-10-18 09:26:00|1790.5|1789.5|1790|1789|1790.5|1789.5|1790|1789|1866
1634549170000|2021-10-18 09:26:10|||||||||49
1634549190000|2021-10-18 09:26:30|1789.5|1788.5|1790|1788.5|1790|1788.5|1789.5|1788.5|221
1634549200000|2021-10-18 09:26:40|||||||||235
1634549220000|2021-10-18 09:27:00|||||||||5
1634549280000|2021-10-18 09:28:00|||||||||3
1634549290000|2021-10-18 09:28:10|1789.5||1789.5||1789.5||1789.5||0
1634549310000|2021-10-18 09:28:30|1790||1790||1790||1790||0
1634549340000|2021-10-18 09:29:00|1790.5|1789|1791|1790.5|1791|1790.5|1790|1789|846
1634549350000|2021-10-18 09:29:10|1791.5|1791|1792.5|1791|1792.5|1791|1791.5|1791|447
1634549400000|2021-10-18 09:30:00||1790.5||1791||1791||1790.5|0
1634549420000|2021-10-18 09:30:20||1790.5||1791||1791||1790.5|0
1634549430000|2021-10-18 09:30:30||1790.5||1790.5||1790.5||1790.5|0
1634549440000|2021-10-18 09:30:40|1792||1792||1792||1792||0
1634549490000|2021-10-18 09:31:30|1791.5|1790|1790.5|1789|1791.5|1790|1790.5|1789|1252
1634549500000|2021-10-18 09:31:40|1790|1788.5|1790|1788.5|1790|1788.5|1790|1788.5|0
1634549510000|2021-10-18 09:31:50|1790.5|1788|1792|1791|1792|1791.5|1790.5|1788|1350
1634549540000|2021-10-18 09:32:20||1791.5||1791.5||1791.5||1791.5|1
1634549620000|2021-10-18 09:33:40|||||||||388
1634549650000|2021-10-18 09:34:10|1792.5|1792|1796.5|1795|1797|1795|1792.5|1791.5|1788
1634549750000|2021-10-18 09:35:50|||||||||55
1634549790000|2021-10-18 09:36:30|1796|1794.5|1795|1793|1796|1795|1795|1793|197
1634549800000|2021-10-18 09:36:40|1795.5|1793.5|1795.5|1794.5|1795.5|1794.5|1795.5|1793.5|0
1634549810000|2021-10-18 09:36:50|||||||||192
1634549860000|2021-10-18 09:37:40|1796|1795|1796|1795|1796|1795|1795.5|1794.5|61
1634549870000|2021-10-18 09:37:50|||||||||67
1634549890000|2021-10-18 09:38:10|1795.5|1794.5|1795|1793.5|1795.5|1794.5|1795|1793.5|451
1634549910000|2021-10-18 09:38:30|||||||||4
1634549940000|2021-10-18 09:39:00|1795.5|1794|1796|1794|1796|1794.5|1795.5|1794|548
1634549950000|2021-10-18 09:39:10|||||||||55
1634549970000|2021-10-18 09:39:30|1796.5|1794.5|1796.5|1795|1796.5|1795|1796.5|1794.5|923
1634550030000|2021-10-18 09:40:30|||||||||117
1634550070000|2021-10-18 09:41:10|1796|1794.5|1796|1794|1796|1794.5|1796|1794|0
1634550130000|2021-10-18 09:42:10|1795.5|1793.5|1795|1793.5|1795.5|1793.5|1795|1793.5|293
1634550160000|2021-10-18 09:42:40|1794.5|1793|1794|1792|1794.5|1793|1794|1792|271
1634550230000|2021-10-18 09:43:50|||||||||2
1634550310000|2021-10-18 09:45:10|1793.5|1791.5|1793|1791|1793.5|1791.5|1793|1791|23
1634550330000|2021-10-18 09:45:30||1792||1792||1792||1792|0
1634550340000|2021-10-18 09:45:40|1792.5|1791.5|1792.5|1791|1792.5|1791.5|1792.5|1791|181
1634550400000|2021-10-18 09:46:40|1793|1791.5|1793|1792|1793|1792|1793|1791.5|143
1634550430000|2021-10-18 09:47:10||1791.5||1791.5||1791.5||1791.5|0
1634550470000|2021-10-18 09:47:50||1792||1792||1792||1792|0
1634550490000|2021-10-18 09:48:10||1791.5||1791||1791.5||1791|2
1634550500000|2021-10-18 09:48:20||1791.5||1792||1792||1791.5|432
1634550550000|2021-10-18 09:49:10|||||||||300
1634550570000|2021-10-18 09:49:30|1793.5|1792.5|1793|1792|1793.5|1792.5|1793|1792|157
1634550670000|2021-10-18 09:51:10|1793.5||1793||1793.5||1793||1
1634550780000|2021-10-18 09:53:00|||||||||1
1634550790000|2021-10-18 09:53:10|1793.5|1792.5|1795.5|1794.5|1795.5|1795|1793.5|1792|1815
1634550820000|2021-10-18 09:53:40|||||||||2
1634550850000|2021-10-18 09:54:10|||||||||165
1634550960000|2021-10-18 09:56:00|1795|1795|1795|1793.5|1795|1795|1794.5|1793.5|2681
1634550980000|2021-10-18 09:56:20|1794.5|1793|1794|1792|1794.5|1793|1794|1792|609
1634550990000|2021-10-18 09:56:30|1793.5|1791.5|1792|1790.5|1793.5|1791.5|1792|1790.5|135
1634551010000|2021-10-18 09:56:50||1790||1790||1790||1790|0
1634551020000|2021-10-18 09:57:00|||||||||27
1634551030000|2021-10-18 09:57:10|1791.5|1789.5|1791|1789.5|1791.5|1789.5|1791|1789.5|0
1634551070000|2021-10-18 09:57:50||1789||1789.5||1789.5||1789|0
1634551080000|2021-10-18 09:58:00||1789||1789||1789||1789|0
1634551100000|2021-10-18 09:58:20|||||||||225
1634551120000|2021-10-18 09:58:40|1790.5|1788.5|1789.5|1788|1790.5|1788.5|1789.5|1788|628
1634551150000|2021-10-18 09:59:10|||||||||419
1634551220000|2021-10-18 10:00:20|1789||1789||1789||1789||0
1634551260000|2021-10-18 10:01:00|1788.5|1787.5|1788|1786.5|1788.5|1787.5|1787.5|1786.5|940
1634551270000|2021-10-18 10:01:10|1787.5|1787|1787|1786|1787.5|1787.5|1787|1786|308
1634551280000|2021-10-18 10:01:20|1786.5|1785.5|1785|1784|1786.5|1785.5|1785|1784|178
1634551290000|2021-10-18 10:01:30|1785.5|1783.5|1785.5|1784.5|1785.5|1785|1785.5|1783.5|1604
1634551300000|2021-10-18 10:01:40|||||||||2
1634551310000|2021-10-18 10:01:50|1785|1784|1785|1783.5|1785|1784|1785|1783.5|31
1634551320000|2021-10-18 10:02:00|||||||||17
1634551330000|2021-10-18 10:02:10|||||||||1000
1634551370000|2021-10-18 10:02:50|1785.5|1784.5|1785|1783.5|1785.5|1784.5|1785|1783.5|865
1634551430000|2021-10-18 10:03:50|1784.5|1784|1784.5|1783.5|1784.5|1784|1784.5|1783.5|3
1634551440000|2021-10-18 10:04:00|1784||1784||1784||1784||166
1634551480000|2021-10-18 10:04:40|1783.5|1783|1784|1782.5|1784|1783|1783.5|1782.5|306
1634551490000|2021-10-18 10:04:50|||||||||2
1634551510000|2021-10-18 10:05:10|||||||||386
1634551580000|2021-10-18 10:06:20|1783.5|1782|1780.5|1779|1783.5|1782|1780.5|1779|473
1634551610000|2021-10-18 10:06:50|1780|1778.5|1779.5|1778.5|1780|1778.5|1779.5|1778.5|0
1634551620000|2021-10-18 10:07:00|||||||||29
1634551630000|2021-10-18 10:07:10|||||||||9
1634551640000|2021-10-18 10:07:20|1780|1779|1780.5|1779|1780.5|1779.5|1780|1779|1125
1634551670000|2021-10-18 10:07:50|1779.5|1778.5|1779|1777|1779.5|1778.5|1779|1777|445
1634551700000|2021-10-18 10:08:20|1778.5||1778.5||1778.5||1778.5||1038
1634551710000|2021-10-18 10:08:30|||||||||30
1634551720000|2021-10-18 10:08:40|1778||1778||1778||1778||9
1634551730000|2021-10-18 10:08:50|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|261
1634551790000|2021-10-18 10:09:50|1779|1778|1778.5|1776.5|1779|1778.5|1778|1776.5|536
1634551800000|2021-10-18 10:10:00|||||||||49
1634551840000|2021-10-18 10:10:40|1778||1777.5||1778||1777.5||100
1634551860000|2021-10-18 10:11:00|1777|1776|1776.5|1775|1777|1776|1776.5|1775|346
1634551870000|2021-10-18 10:11:10|1776||1776||1776||1776||0
1634551880000|2021-10-18 10:11:20|||||||||29
1634551890000|2021-10-18 10:11:30|||||||||44
1634551900000|2021-10-18 10:11:40||1775.5||1775||1775.5||1775|112
1634551910000|2021-10-18 10:11:50|||||||||29
1634551980000|2021-10-18 10:13:00|1775.5|1775.5|1774.5|1774|1775.5|1775.5|1774.5|1772.5|1301
1634552000000|2021-10-18 10:13:20|||||||||77
1634552010000|2021-10-18 10:13:30|1774|1773|1774|1772.5|1774|1773|1774|1772.5|345
1634552020000|2021-10-18 10:13:40|1774.5|1773|1775|1773.5|1775|1774|1774.5|1773|810
1634552030000|2021-10-18 10:13:50|1774.5||1774.5||1774.5||1774.5||0
1634552120000|2021-10-18 10:15:20|1775|1774|1776|1775|1777|1776|1775|1774|2586
1634552130000|2021-10-18 10:15:30|||||||||50
1634552140000|2021-10-18 10:15:40|1776.5|1775.5|1777|1776|1777.5|1777|1776.5|1775|620
1634552150000|2021-10-18 10:15:50|1777.5|1776.5|1778|1776.5|1778|1776.5|1777.5|1776.5|383
1634552160000|2021-10-18 10:16:00|1778.5|1777|1779|1778|1779|1778|1778.5|1777|433
1634552170000|2021-10-18 10:16:10|1779.5|1778.5|1779.5|1778.5|1780|1778.5|1779|1778.5|50
1634552200000|2021-10-18 10:16:40|1779|1779|1779.5|1779|1779.5|1779|1779|1778.5|264
1634552210000|2021-10-18 10:16:50|1779|1778.5|1780.5|1779.5|1780.5|1779.5|1779|1778|640
1634552220000|2021-10-18 10:17:00|1781|1780|1781|1779.5|1781|1780|1781|1779.5|51
1634552250000|2021-10-18 10:17:30|1780.5|1779|1779|1777|1780.5|1779.5|1779|1777|558
1634552260000|2021-10-18 10:17:40|1778.5|1777.5|1779|1777.5|1779|1777.5|1778.5|1777.5|29
1634552270000|2021-10-18 10:17:50|1778.5||1778.5||1778.5||1778.5||0
1634552300000|2021-10-18 10:18:20||1777||1777||1777||1777|147
1634552410000|2021-10-18 10:20:10|||||||||2
1634552440000|2021-10-18 10:20:40|1778|1776.5|1777.5|1775.5|1778|1776.5|1777.5|1775.5|817
1634552450000|2021-10-18 10:20:50|1778|1776|1778.5|1777.5|1778.5|1777.5|1778|1776|559
1634552460000|2021-10-18 10:21:00|1779|1778|1779|1777.5|1779|1778|1779|1777.5|109
1634552500000|2021-10-18 10:21:40|1778.5|1777|1778.5|1776.5|1778.5|1777|1778.5|1776.5|0
1634552520000|2021-10-18 10:22:00|1777.5|1777.5|1778.5|1777.5|1778.5|1777.5|1777.5|1777.5|157
1634552530000|2021-10-18 10:22:10|1779|1778|1779|1778.5|1779.5|1778.5|1779|1778|300
1634552580000|2021-10-18 10:23:00|1778.5|1777|1778.5|1776.5|1779|1778|1778.5|1776.5|407
1634552590000|2021-10-18 10:23:10|||||||||40
1634552610000|2021-10-18 10:23:30||1777||1777||1777||1777|0
1634552670000|2021-10-18 10:24:30|1778|1776.5|1777.5|1776.5|1778|1776.5|1777.5|1776.5|3
1634552690000|2021-10-18 10:24:50|||||||||57
1634552700000|2021-10-18 10:25:00||1776||1776||1776||1776|118
1634552710000|2021-10-18 10:25:10|||||||||839
1634552740000|2021-10-18 10:25:40|1777||1777||1777||1777||0
1634552780000|2021-10-18 10:26:20|1776.5|1776.5|1777.5|1776.5|1777.5|1776.5|1776.5|1776.5|367
1634552790000|2021-10-18 10:26:30|1778|1777|1778.5|1777|1778.5|1777|1777.5|1777|659
1634552800000|2021-10-18 10:26:40|||||||||2
1634552820000|2021-10-18 10:27:00|1779|1777.5|1779|1777|1779|1778|1779|1777|578
1634552890000|2021-10-18 10:28:10|||||||||55
1634552910000|2021-10-18 10:28:30||1777.5||1777.5||1777.5||1777.5|0
1634552930000|2021-10-18 10:28:50|||||||||55
1634552980000|2021-10-18 10:29:40|1778.5|1777|1779|1777|1779|1777|1778.5|1777|9
1634552990000|2021-10-18 10:29:50|||||||||96
1634553000000|2021-10-18 10:30:00|1778.5||1778.5||1778.5||1778.5||0
1634553040000|2021-10-18 10:30:40|||||||||21
1634553080000|2021-10-18 10:31:20|||||||||1351
1634553140000|2021-10-18 10:32:20|1778|1776.5|1778.5|1777|1778.5|1777|1777|1776.5|525
1634553180000|2021-10-18 10:33:00|||||||||1
1634553360000|2021-10-18 10:36:00|1779|1777.5|1779|1778|1779|1778|1778.5|1777|582
1634553430000|2021-10-18 10:37:10|1779.5|1778.5|1779.5|1779|1779.5|1779|1779|1778.5|783
1634553470000|2021-10-18 10:37:50||1778.5||1779||1779||1778.5|3
1634553480000|2021-10-18 10:38:00|1779|1778.5|1779|1778.5|1779|1778.5|1779|1778.5|137
1634553490000|2021-10-18 10:38:10|||||||||2
1634553500000|2021-10-18 10:38:20|||||||||272
1634553510000|2021-10-18 10:38:30|||||||||23
1634553570000|2021-10-18 10:39:30|||||||||26
1634553590000|2021-10-18 10:39:50|||||||||99
1634553620000|2021-10-18 10:40:20||1778||1778||1778||1778|366
1634553630000|2021-10-18 10:40:30|1778.5||1779||1779||1778.5||325
1634553640000|2021-10-18 10:40:40|1779.5|1778.5|1780|1779|1780|1779.5|1779|1778.5|1227
1634553650000|2021-10-18 10:40:50|1780.5|1780|1781|1780.5|1781|1780.5|1780.5|1780|259
1634553660000|2021-10-18 10:41:00|1781.5|1781|1782|1780.5|1782|1781|1781|1780.5|93
1634553680000|2021-10-18 10:41:20|1781.5|1781|1782|1781|1782|1781|1781.5|1781|0
1634553690000|2021-10-18 10:41:30|||||||||141
1634553710000|2021-10-18 10:41:50|||||||||31
1634553770000|2021-10-18 10:42:50||1781.5||1781||1781.5||1781|1009
1634553790000|2021-10-18 10:43:10|1782.5|1781.5|1782|1781|1782.5|1781.5|1782|1781|109
1634553840000|2021-10-18 10:44:00|||||||||83
1634553870000|2021-10-18 10:44:30|1781.5|1780.5|1780.5|1779|1781.5|1780.5|1780.5|1779|387
1634553880000|2021-10-18 10:44:40|1780||1780||1780||1780||0
1634553890000|2021-10-18 10:44:50|1779.5|1778.5|1779.5|1778|1779.5|1778.5|1779.5|1778|0
1634553910000|2021-10-18 10:45:10|1779|1777.5|1780|1778.5|1780|1779|1778.5|1777.5|570
1634553950000|2021-10-18 10:45:50|1779.5||1779.5||1779.5||1779.5||0
1634553970000|2021-10-18 10:46:10|||||||||152
1634554000000|2021-10-18 10:46:40|||||||||3
1634554050000|2021-10-18 10:47:30|||||||||25
1634554100000|2021-10-18 10:48:20|1779||1779||1779||1779||0
1634554170000|2021-10-18 10:49:30|1779.5|1779.5|1780|1779.5|1780.5|1780|1779.5|1779|832
1634554190000|2021-10-18 10:49:50|||||||||97
1634554210000|2021-10-18 10:50:10|1779.5|1779|1779|1777|1779.5|1779|1779|1777|660
1634554220000|2021-10-18 10:50:20|1778.5|1776.5|1778|1776.5|1778.5|1776.5|1777.5|1776|0
1634554230000|2021-10-18 10:50:30|1777.5|1776|1777.5|1776|1777.5|1776|1777.5|1776|0
1634554280000|2021-10-18 10:51:20|1777||1777||1777||1777||5
1634554290000|2021-10-18 10:51:30|1777.5|1776.5|1778.5|1777.5|1779.5|1778.5|1777.5|1776.5|3576
1634554300000|2021-10-18 10:51:40|||||||||1
1634554310000|2021-10-18 10:51:50|1778|1777|1778|1777|1778|1777|1778|1776.5|93
1634554320000|2021-10-18 10:52:00|1777.5|1776.5|1777.5|1775.5|1777.5|1776.5|1777.5|1775.5|0
1634554330000|2021-10-18 10:52:10|1777||1777||1777||1777||0
1634554360000|2021-10-18 10:52:40|1776.5|1775|1776.5|1775|1776.5|1775|1776.5|1774.5|0
1634554380000|2021-10-18 10:53:00|||||||||251
1634554390000|2021-10-18 10:53:10|1777|1775.5|1777|1776|1777.5|1776.5|1777|1775.5|459
1634554410000|2021-10-18 10:53:30|1777.5|1776.5|1778|1776.5|1778.5|1777|1777.5|1776.5|99
1634554420000|2021-10-18 10:53:40|1778.5|1777|1778.5|1777|1778.5|1777|1778.5|1777|167
1634554430000|2021-10-18 10:53:50|1778||1778.5||1778.5||1778||0
1634554470000|2021-10-18 10:54:30|1778||1778.5||1778.5||1778||0
1634554480000|2021-10-18 10:54:40|||||||||111
1634554520000|2021-10-18 10:55:20|1778||1778.5||1778.5||1778||0
1634554550000|2021-10-18 10:55:50|1778||1778||1778||1778||0
1634554560000|2021-10-18 10:56:00|||||||||2
1634554570000|2021-10-18 10:56:10|1777.5|1776.5|1776.5|1775|1777.5|1776.5|1776.5|1775|369
1634554580000|2021-10-18 10:56:20|1777|1775.5|1778|1776.5|1778|1776.5|1777|1775.5|707
1634554590000|2021-10-18 10:56:30||1777||1777||1777||1777|0
1634554620000|2021-10-18 10:57:00|1778.5|1777.5|1779|1777.5|1779|1778.5|1778.5|1777.5|1186
1634554630000|2021-10-18 10:57:10|1779.5|1778|1779.5|1778|1779.5|1778.5|1779|1777.5|320
1634554640000|2021-10-18 10:57:20|1780|1779|1780|1779|1780|1779|1780|1779|123
1634554650000|2021-10-18 10:57:30|||||||||185
1634554660000|2021-10-18 10:57:40|1780.5|1779.5|1780|1779.5|1780.5|1779.5|1780|1779.5|54
1634554670000|2021-10-18 10:57:50|1780.5||1781||1781||1780||50
1634554690000|2021-10-18 10:58:10|1780.5|1779|1779.5|1778|1780.5|1779|1779|1778|616
1634554700000|2021-10-18 10:58:20|1779||1779||1779||1779||0
1634554740000|2021-10-18 10:59:00|||||||||37
1634554790000|2021-10-18 10:59:50|||||||||94
1634554880000|2021-10-18 11:01:20|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|174
1634554890000|2021-10-18 11:01:30|||||||||3520
1634554920000|2021-10-18 11:02:00|||||||||3063
1634554930000|2021-10-18 11:02:10|1778|1777|1778.5|1777|1778.5|1777|1778|1777|166
1634554940000|2021-10-18 11:02:20|||||||||21
1634554980000|2021-10-18 11:03:00|||||||||229
1634554990000|2021-10-18 11:03:10|1778|1776.5|1778|1776.5|1778|1776.5|1778|1776|300
1634555000000|2021-10-18 11:03:20|1778.5|1777|1778|1776.5|1778.5|1777|1778|1776.5|0
1634555010000|2021-10-18 11:03:30|1777.5||1777.5||1777.5||1777.5||0
1634555050000|2021-10-18 11:04:10|1777|1776|1777|1776|1777.5|1776|1777|1776|279
1634555100000|2021-10-18 11:05:00|1776.5|1775.5|1776|1774.5|1776.5|1775.5|1776|1774.5|130
1634555110000|2021-10-18 11:05:10|1776.5|1775|1777|1776|1777|1776|1776.5|1775|364
1634555120000|2021-10-18 11:05:20|1777.5||1777||1777.5||1777||195
1634555140000|2021-10-18 11:05:40|1777.5||1777.5||1777.5||1777.5||1
1634555170000|2021-10-18 11:06:10|||||||||1
1634555200000|2021-10-18 11:06:40|||||||||42
1634555220000|2021-10-18 11:07:00|||||||||56
1634555250000|2021-10-18 11:07:30|1778|1776.5|1778|1777|1778.5|1778|1777.5|1776.5|907
1634555260000|2021-10-18 11:07:40||1777.5||1777.5||1777.5||1777.5|0
1634555280000|2021-10-18 11:08:00|1778.5|1778|1780.5|1779.5|1781|1780|1778.5|1778|1857
1634555290000|2021-10-18 11:08:10|1780|1779|1779.5|1778|1780|1779|1779|1777.5|1410
1634555300000|2021-10-18 11:08:20|1779|1777.5|1779.5|1778|1779.5|1778|1779|1777.5|0
1634555320000|2021-10-18 11:08:40||1778.5||1778.5||1778.5||1778.5|0
1634555340000|2021-10-18 11:09:00|1779|1779|1779.5|1777.5|1779.5|1779|1779|1777.5|4
1634555350000|2021-10-18 11:09:10|1779|1778|1779|1778|1779|1778|1779|1778|22
1634555390000|2021-10-18 11:09:50|1779.5||1779.5||1779.5||1779.5||90
1634555410000|2021-10-18 11:10:10||1778.5||1778||1778.5||1778|0
1634555420000|2021-10-18 11:10:20|1780|1778.5|1780|1778.5|1780|1778.5|1779.5|1778|479
1634555470000|2021-10-18 11:11:10|1779.5||1780||1780||1779.5||0
1634555480000|2021-10-18 11:11:20|||||||||15
1634555590000|2021-10-18 11:13:10|||||||||1
1634555630000|2021-10-18 11:13:50|1779.5||1779.5||1779.5||1779.5||0
1634555640000|2021-10-18 11:14:00|1780||1780||1780||1780||0
1634555710000|2021-10-18 11:15:10|1779.5||1780||1780||1779.5||3
1634555770000|2021-10-18 11:16:10|||||||||193
1634555850000|2021-10-18 11:17:30|1779.5||1779.5||1779.5||1779.5||0
1634555860000|2021-10-18 11:17:40|1779|1778|1779.5|1778|1779.5|1778|1779|1778|2
1634555990000|2021-10-18 11:19:50|||||||||87
1634556210000|2021-10-18 11:23:30|||||||||1425
1634556220000|2021-10-18 11:23:40|||||||||956
1634556310000|2021-10-18 11:25:10|1779|1777.5|1779.5|1777.5|1779.5|1777.5|1778.5|1776.5|397
1634556370000|2021-10-18 11:26:10|1779||1779.5||1779.5||1778.5||150
1634556550000|2021-10-18 11:29:10|1780|1778|1780|1778.5|1780|1778.5|1779.5|1778|1871
1634556560000|2021-10-18 11:29:20|1779.5|1778|1778|1777|1780|1778|1778|1777|746
1634556580000|2021-10-18 11:29:40|1777.5|1776.5|1778|1776|1778|1776.5|1777.5|1775.5|134
1634556590000|2021-10-18 11:29:50|||||||||245
1634556610000|2021-10-18 11:30:10|||||||||949
1634556620000|2021-10-18 11:30:20|1778.5|1776.5|1778.5|1777|1778.5|1777.5|1778.5|1776.5|542
1634556630000|2021-10-18 11:30:30|||||||||2
1634556640000|2021-10-18 11:30:40|1779|1777.5|1779|1777.5|1779|1777.5|1779|1777.5|250
1634556650000|2021-10-18 11:30:50|||||||||821
1634556660000|2021-10-18 11:31:00|1779.5|1778.5|1780|1779|1780.5|1779.5|1779.5|1778.5|911
1634556670000|2021-10-18 11:31:10|1780.5|1779.5|1780.5|1779|1780.5|1779.5|1780.5|1779|6
1634556710000|2021-10-18 11:31:50|1780|1779.5|1780|1778|1780|1779.5|1779.5|1777.5|400
1634556720000|2021-10-18 11:32:00|1780.5|1778.5|1780|1778.5|1780.5|1779|1780|1778.5|173
1634556740000|2021-10-18 11:32:20|1779.5|1778|1779.5|1778|1779.5|1778|1779.5|1778|0
1634556840000|2021-10-18 11:34:00|||||||||49
1634556870000|2021-10-18 11:34:30|||||||||3
1634556940000|2021-10-18 11:35:40|1779|1777.5|1779|1777.5|1779|1777.5|1779|1777.5|1
1634556960000|2021-10-18 11:36:00|1779.5|1778|1779.5|1778|1779.5|1778|1779.5|1778|345
1634557020000|2021-10-18 11:37:00|||||||||34
1634557050000|2021-10-18 11:37:30|1779|1777.5|1779|1777.5|1779|1777.5|1779|1777.5|222
1634557110000|2021-10-18 11:38:30|1778.5|1777|1778|1776|1778.5|1777|1778|1776|131
1634557130000|2021-10-18 11:38:50|1777.5|1775.5|1777|1775.5|1777.5|1775.5|1777|1775.5|0
1634557150000|2021-10-18 11:39:10||1776||1775.5||1776||1775.5|181
1634557170000|2021-10-18 11:39:30|||||||||46
1634557190000|2021-10-18 11:39:50|||||||||85
1634557200000|2021-10-18 11:40:00|||||||||22
1634557280000|2021-10-18 11:41:20|1776.5|1775|1776.5|1775|1776.5|1775.5|1776.5|1774.5|166
1634557290000|2021-10-18 11:41:30|1777|1775.5|1777.5|1776|1777.5|1776|1777|1775|1854
1634557300000|2021-10-18 11:41:40|1777|1775.5|1777.5|1775.5|1777.5|1776|1777|1775.5|508
1634557320000|2021-10-18 11:42:00|||||||||8310
1634557330000|2021-10-18 11:42:10|1777||1777||1777||1777||0
1634557480000|2021-10-18 11:44:40|1777.5|1776|1777|1776|1777.5|1776|1777|1776|298
1634557500000|2021-10-18 11:45:00|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|19
1634557570000|2021-10-18 11:46:10|1778|1777|1779|1778|1779|1778|1778|1777|1559
1634557590000|2021-10-18 11:46:30||1778.5||1778||1778.5||1778|177
1634557620000|2021-10-18 11:47:00||1777.5||1777.5||1777.5||1777.5|102
1634557630000|2021-10-18 11:47:10|||||||||2
1634557650000|2021-10-18 11:47:30|1779.5|1778|1779.5|1778|1779.5|1779|1779|1778|623
1634557660000|2021-10-18 11:47:40|1780|1778.5|1780.5|1779.5|1781|1779.5|1780|1778.5|543
1634557670000|2021-10-18 11:47:50|1781||1781||1781||1781||210
1634557680000|2021-10-18 11:48:00|1780.5||1780.5||1780.5||1780.5||0
1634557690000|2021-10-18 11:48:10|||||||||891
1634557710000|2021-10-18 11:48:30|||||||||2
1634557750000|2021-10-18 11:49:10|1781|1780|1783|1781.5|1783.5|1781.5|1781|1779.5|3057
1634557790000|2021-10-18 11:49:50|||||||||80
1634557800000|2021-10-18 11:50:00|1783.5|1782.5|1786|1784|1786|1784.5|1783.5|1781.5|833
1634557840000|2021-10-18 11:50:40|1785.5|1783.5|1787.5|1786.5|1788.5|1786.5|1785|1783.5|2105
1634557860000|2021-10-18 11:51:00|||||||||8
1634557900000|2021-10-18 11:51:40|1788|1787|1791|1789|1791|1789|1788|1787|690
1634557920000|2021-10-18 11:52:00|1790.5|1788.5|1789.5|1787|1790.5|1788.5|1789|1787|1465
1634557930000|2021-10-18 11:52:10|1789|1786.5|1788|1786.5|1789|1786.5|1788|1786.5|0
1634557950000|2021-10-18 11:52:30|1787.5|1787|1788|1787|1788|1787|1787.5|1787|751
1634557980000|2021-10-18 11:53:00|1787.5|1786.5|1788|1786.5|1788|1786.5|1787.5|1786.5|216
1634558130000|2021-10-18 11:55:30|||||||||2120
1634558160000|2021-10-18 11:56:00|||||||||11
1634558190000|2021-10-18 11:56:30|1787.5||1787.5||1787.5||1787.5||0
1634558210000|2021-10-18 11:56:50|1787||1787||1787||1787||80
1634558220000|2021-10-18 11:57:00|1787.5||1787.5||1787.5||1787.5||431
1634558250000|2021-10-18 11:57:30|1788|1787|1788|1787.5|1788|1787.5|1787.5|1787|594
1634558260000|2021-10-18 11:57:40|1787.5|1786.5|1787.5|1786|1787.5|1786.5|1787.5|1786|136
1634558330000|2021-10-18 11:58:50||1786.5||1786.5||1786.5||1786|0
1634558350000|2021-10-18 11:59:10|1787||1787||1787||1787||0
1634558360000|2021-10-18 11:59:20||1786||1786||1786||1786|333
1634558370000|2021-10-18 11:59:30|||||||||1204
1634558390000|2021-10-18 11:59:50|||||||||79
1634558420000|2021-10-18 12:00:20|1786.5||1786.5||1786.5||1786.5||0
1634558470000|2021-10-18 12:01:10|1786|1785.5|1786|1785.5|1786|1785.5|1786|1785.5|362
1634558480000|2021-10-18 12:01:20|||||||||44
1634558490000|2021-10-18 12:01:30|1785.5|1784|1785.5|1784|1785.5|1784.5|1785.5|1783.5|102
1634558510000|2021-10-18 12:01:50|1785|1783.5|1783.5|1782|1785|1783.5|1783.5|1782|400
1634558520000|2021-10-18 12:02:00|||||||||114
1634558560000|2021-10-18 12:02:40|1784|1782.5|1784.5|1783|1784.5|1783|1784|1782.5|781
1634558590000|2021-10-18 12:03:10|1785|1783.5|1785|1784|1785|1784|1785|1783.5|735
1634558610000|2021-10-18 12:03:30||1783.5||1783||1783.5||1783|0
1634558630000|2021-10-18 12:03:50|1784.5||1784.5||1784.5||1784.5||438
1634558700000|2021-10-18 12:05:00|1785|1783.5|1785|1783|1785.5|1784|1785|1783|1003
1634558710000|2021-10-18 12:05:10||1783.5||1783.5||1783.5||1783.5|0
1634558720000|2021-10-18 12:05:20||1784||1784||1784||1784|0
1634558730000|2021-10-18 12:05:30||1783.5||1783.5||1783.5||1783.5|0
1634558750000|2021-10-18 12:05:50||1784||1784||1784||1784|0
1634558760000|2021-10-18 12:06:00|1785.5|1783.5|1785.5|1784|1785.5|1784|1785|1783.5|292
1634558770000|2021-10-18 12:06:10|1786|1784.5|1785.5|1785|1786|1785|1785.5|1784|260
1634558780000|2021-10-18 12:06:20|1786||1786||1786||1786||21
1634558800000|2021-10-18 12:06:40|1786.5|1785.5|1786.5|1785|1786.5|1785.5|1786.5|1785|160
1634558890000|2021-10-18 12:08:10|1787|1785.5|1787|1785.5|1787.5|1786.5|1787|1785.5|464
1634558900000|2021-10-18 12:08:20|||||||||35
1634558910000|2021-10-18 12:08:30||1786||1786||1786||1786|0
1634558920000|2021-10-18 12:08:40||1786.5||1786.5||1786.5||1786.5|14
1634558940000|2021-10-18 12:09:00|1786.5|1785|1786.5|1785|1786.5|1785.5|1786.5|1784.5|144
1634558960000|2021-10-18 12:09:20|1786|1784.5|1786|1784.5|1786|1784.5|1786|1784.5|0
1634558970000|2021-10-18 12:09:30||1785||1784.5||1785||1784.5|0
1634558980000|2021-10-18 12:09:40|||||||||100
1634558990000|2021-10-18 12:09:50||1785||1785||1785||1785|283
1634559020000|2021-10-18 12:10:20|1786.5|1785.5|1786.5|1785|1786.5|1785.5|1786.5|1785|138
1634559090000|2021-10-18 12:11:30|||||||||141
1634559100000|2021-10-18 12:11:40|||||||||1
1634559170000|2021-10-18 12:12:50|1786||1786||1786||1786||80
1634559240000|2021-10-18 12:14:00||1784||1785||1785||1784|216
1634559260000|2021-10-18 12:14:20|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|224
1634559290000|2021-10-18 12:14:50|1787|1786|1787|1785.5|1787|1786|1787|1785.5|411
1634559300000|2021-10-18 12:15:00|1787.5|1786|1787.5|1786.5|1787.5|1786.5|1787.5|1786|432
1634559310000|2021-10-18 12:15:10||1786||1785.5||1786||1785.5|0
1634559340000|2021-10-18 12:15:40|1787||1787||1787.5||1787||0
1634559360000|2021-10-18 12:16:00|1786.5||1786.5||1786.5||1786.5||79
1634559370000|2021-10-18 12:16:10||1785||1785||1785||1785|0
1634559410000|2021-10-18 12:16:50|1787|1785.5|1787|1785.5|1787.5|1786.5|1787|1785.5|742
1634559420000|2021-10-18 12:17:00||1786.5||1786.5||1786.5||1786.5|0
1634559430000|2021-10-18 12:17:10|1786.5|1785.5|1786.5|1785|1786.5|1785.5|1786.5|1784.5|187
1634559450000|2021-10-18 12:17:30|||||||||556
1634559460000|2021-10-18 12:17:40|1786|1784.5|1785.5|1784|1786|1784.5|1785.5|1784|0
1634559490000|2021-10-18 12:18:10|1785|1783.5|1785|1783.5|1785|1784|1785|1783.5|0
1634559520000|2021-10-18 12:18:40|||||||||1
1634559590000|2021-10-18 12:19:50|||||||||82
1634559620000|2021-10-18 12:20:20|||||||||3
1634559630000|2021-10-18 12:20:30|1785.5|1784|1785.5|1784.5|1785.5|1784.5|1785.5|1784|106
1634559650000|2021-10-18 12:20:50|1786|1785|1786|1784.5|1787|1785.5|1785.5|1784.5|1243
1634559660000|2021-10-18 12:21:00||1785||1785||1785||1785|141
1634559740000|2021-10-18 12:22:20|1785|1784.5|1786|1784.5|1786|1785|1785|1784|675
1634559750000|2021-10-18 12:22:30|1785.5|1785|1785.5|1784|1785.5|1785|1785.5|1784|44
1634559760000|2021-10-18 12:22:40|1784.5|1783.5|1784|1782|1785.5|1783.5|1784|1782|2394
1634559770000|2021-10-18 12:22:50|||||||||1
1634559780000|2021-10-18 12:23:00|1783.5|1781.5|1782|1779.5|1783.5|1781.5|1782|1779.5|782
1634559790000|2021-10-18 12:23:10||1780||1780||1780||1780|0
1634559800000|2021-10-18 12:23:20|1781.5|1779.5|1781|1779|1781.5|1779.5|1781|1779|215
1634559810000|2021-10-18 12:23:30|1780.5||1780||1780.5||1780||0
1634559820000|2021-10-18 12:23:40|||||||||179
1634559830000|2021-10-18 12:23:50|||||||||43
1634559860000|2021-10-18 12:24:20|1780.5|1779.5|1782.5|1781|1782.5|1781.5|1780.5|1779|1207
1634559880000|2021-10-18 12:24:40|1782|1780.5|1782|1780.5|1782|1780.5|1782|1780.5|15
1634559910000|2021-10-18 12:25:10|||||||||360
1634559930000|2021-10-18 12:25:30|1781.5|1780|1781|1780|1781.5|1780|1781|1779.5|3
1634559940000|2021-10-18 12:25:40|1780.5|1779.5|1780|1779|1780.5|1779.5|1780|1779|112
1634559950000|2021-10-18 12:25:50|1780.5|1779.5|1780.5|1779|1780.5|1779.5|1780.5|1779|186
1634560120000|2021-10-18 12:28:40|1779.5|1778.5|1779|1777.5|1779.5|1778.5|1779|1777.5|385
1634560190000|2021-10-18 12:29:50|||||||||87
1634560210000|2021-10-18 12:30:10|1779.5|1778|1779.5|1777.5|1779.5|1778.5|1779|1777.5|249
1634560250000|2021-10-18 12:30:50|||||||||3
1634560270000|2021-10-18 12:31:10|||||||||18
1634560300000|2021-10-18 12:31:40|1779||1779.5||1779.5||1779||0
1634560390000|2021-10-18 12:33:10|||||||||100
1634560420000|2021-10-18 12:33:40|1780.5|1778|1780.5|1779.5|1781|1780|1779.5|1778|2016
1634560510000|2021-10-18 12:35:10||1779||1779||1779||1779|141
1634560610000|2021-10-18 12:36:50|||||||||3
1634560630000|2021-10-18 12:37:10|1780|1778.5|1779.5|1777.5|1780|1779|1779.5|1777.5|311
1634560640000|2021-10-18 12:37:20||1778||1778||1778||1778|0
1634560670000|2021-10-18 12:37:50|||||||||1
1634560690000|2021-10-18 12:38:10|1779||1778.5||1779.5||1778.5||0
1634560700000|2021-10-18 12:38:20|1778|1777.5|1778.5|1777.5|1778.5|1777.5|1778|1777.5|655
1634560720000|2021-10-18 12:38:40|1778|1777|1778.5|1777|1778.5|1777|1778|1776.5|2
1634560750000|2021-10-18 12:39:10|1778|1776.5|1778|1776|1778|1777|1777.5|1776|281
1634560760000|2021-10-18 12:39:20|1778.5|1776.5|1781.5|1780|1781.5|1781|1778.5|1776.5|7229
1634560770000|2021-10-18 12:39:30|1781||1781||1781||1781||0
1634560790000|2021-10-18 12:39:50|1781.5|1780.5|1782|1780|1782|1780.5|1781|1780|239
1634560800000|2021-10-18 12:40:00|1781.5|1780.5|1782|1781|1782|1781|1781.5|1780.5|106
1634560810000|2021-10-18 12:40:10|1781.5|1780.5|1779.5|1778|1781.5|1780.5|1779.5|1777.5|2605
1634560860000|2021-10-18 12:41:00|||||||||3
1634560950000|2021-10-18 12:42:30|1780|1778.5|1780|1779.5|1781|1779.5|1780|1778.5|1260
1634560960000|2021-10-18 12:42:40|1780.5|1779|1780.5|1779|1780.5|1779.5|1780.5|1779|254
1634561080000|2021-10-18 12:44:40|1780|1778.5|1778.5|1777|1780|1778.5|1778.5|1777|344
1634561140000|2021-10-18 12:45:40|1778|1776.5|1777.5|1776|1778|1776.5|1777.5|1776|120
1634561150000|2021-10-18 12:45:50|1777||1776.5||1777||1776.5||0
1634561190000|2021-10-18 12:46:30|1777|1776.5|1778.5|1777.5|1778.5|1777.5|1777|1776.5|2759
1634561210000|2021-10-18 12:46:50|1779|1778|1779.5|1778.5|1779.5|1778.5|1779|1777.5|203
1634561230000|2021-10-18 12:47:10|1780|1779|1779.5|1779|1780|1779|1779.5|1778.5|234
1634561240000|2021-10-18 12:47:20|1780|1779.5|1780.5|1779.5|1780.5|1779.5|1780|1779.5|193
1634561250000|2021-10-18 12:47:30|1780|1779|1780|1778.5|1780|1779.5|1780|1778.5|343
1634561270000|2021-10-18 12:47:50||1779||1779||1779||1779|0
1634561280000|2021-10-18 12:48:00|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|61
1634561290000|2021-10-18 12:48:10|||||||||246
1634561330000|2021-10-18 12:48:50|1780||1780||1780||1780||0
1634561350000|2021-10-18 12:49:10|1780.5||1780.5||1780.5||1780.5||15
1634561390000|2021-10-18 12:49:50|||||||||13
1634561410000|2021-10-18 12:50:10|1780|1779|1779|1777.5|1780|1779|1779|1777.5|845
1634561430000|2021-10-18 12:50:30|1778.5||1778||1778.5||1778||0
1634561450000|2021-10-18 12:50:50|||||||||11
1634561460000|2021-10-18 12:51:00|1778.5||1778||1778.5||1778||125
1634561470000|2021-10-18 12:51:10|1778.5||1778.5||1778.5||1778||403
1634561490000|2021-10-18 12:51:30|||||||||3
1634561530000|2021-10-18 12:52:10|1777.5|1777|1777.5|1776.5|1778.5|1777.5|1777.5|1776|318
1634561560000|2021-10-18 12:52:40|||||||||5
1634561580000|2021-10-18 12:53:00|1777|1776|1777|1776|1777|1776|1777|1776|3
1634561590000|2021-10-18 12:53:10|1777.5|1776.5|1778.5|1777.5|1778.5|1777.5|1777.5|1776.5|771
1634561600000|2021-10-18 12:53:20||1778||1777.5||1778||1777|276
1634561610000|2021-10-18 12:53:30|1778|1777|1778|1776.5|1778|1777|1778|1776.5|0
1634561620000|2021-10-18 12:53:40|1778.5||1778.5||1778.5||1778.5||0
1634561630000|2021-10-18 12:53:50|1778||1778||1778||1778||0
1634561650000|2021-10-18 12:54:10|1777.5||1777.5||1777.5||1777.5||0
1634561670000|2021-10-18 12:54:30||1776||1776||1776||1776|0
1634561680000|2021-10-18 12:54:40||1776.5||1776.5||1776.5||1776.5|0
1634561690000|2021-10-18 12:54:50|||||||||102
1634561710000|2021-10-18 12:55:10|1777|1776|1777|1776|1777|1776|1777|1776|7
1634561720000|2021-10-18 12:55:20|1776.5|1775.5|1778|1777|1778|1777.5|1776.5|1775.5|1688
1634561740000|2021-10-18 12:55:40|1778.5|1777.5|1778.5|1777|1778.5|1777.5|1778.5|1777|7
1634561770000|2021-10-18 12:56:10|||||||||3
1634561870000|2021-10-18 12:57:50|1778|1776.5|1778|1777|1778|1777|1778|1776.5|92
1634561890000|2021-10-18 12:58:10||1776.5||1776.5||1776.5||1776.5|0
1634561900000|2021-10-18 12:58:20||1777||1777||1777||1777|0
1634561910000|2021-10-18 12:58:30|1778.5|1777.5|1778.5|1778|1778.5|1778|1778.5|1777.5|438
1634561920000|2021-10-18 12:58:40|1779|1778.5|1779|1778|1779|1778.5|1779|1778|336
1634561970000|2021-10-18 12:59:30|1779.5|1778.5|1780.5|1779.5|1780.5|1779.5|1779.5|1778.5|799
1634561990000|2021-10-18 12:59:50|||||||||18
1634562010000|2021-10-18 13:00:10|1780|1779|1779.5|1777.5|1780|1779|1779.5|1777.5|103
1634562030000|2021-10-18 13:00:30||1778||1777.5||1778||1777.5|0
1634562040000|2021-10-18 13:00:40|1779||1779||1779||1779||0
1634562100000|2021-10-18 13:01:40|1779.5|1778.5|1779.5|1778.5|1780|1779|1779.5|1777.5|696
1634562140000|2021-10-18 13:02:20|1780|1779|1780|1778.5|1780.5|1780|1780|1778.5|776
1634562150000|2021-10-18 13:02:30|||||||||300
1634562180000|2021-10-18 13:03:00|||||||||3
1634562200000|2021-10-18 13:03:20|1780.5|1779|1780.5|1779.5|1780.5|1780|1780.5|1779|608
1634562260000|2021-10-18 13:04:20||1779||1779||1779||1779|0
1634562270000|2021-10-18 13:04:30|1780||1780.5||1780.5||1780||0
1634562300000|2021-10-18 13:05:00||1779.5||1779.5||1779.5||1779.5|0
1634562340000|2021-10-18 13:05:40||1780||1780||1780||1780|58
1634562360000|2021-10-18 13:06:00|1780|1779.5|1780|1779.5|1780.5|1779.5|1780|1779.5|464
1634562400000|2021-10-18 13:06:40|||||||||27
1634562410000|2021-10-18 13:06:50|||||||||615
1634562480000|2021-10-18 13:08:00|||||||||266
1634562490000|2021-10-18 13:08:10|1779.5|1779|1780|1779|1780|1779|1779.5|1779|452
1634562500000|2021-10-18 13:08:20|1780.5|1779.5|1780|1779.5|1780.5|1779.5|1780|1779.5|293
1634562510000|2021-10-18 13:08:30|1780.5|1780|1780.5|1779.5|1780.5|1780|1780.5|1779.5|348
1634562530000|2021-10-18 13:08:50|||||||||114
1634562590000|2021-10-18 13:09:50|||||||||24
1634562600000|2021-10-18 13:10:00|||||||||130
1634562660000|2021-10-18 13:11:00|1780|1779|1779|1778|1780|1779|1779|1778|1685
1634562680000|2021-10-18 13:11:20|||||||||248
1634562720000|2021-10-18 13:12:00|1778.5|1777|1778|1777|1779|1777|1778|1777|179
1634562750000|2021-10-18 13:12:30|1779|1777.5|1780|1778.5|1780|1778.5|1778.5|1777.5|2406
1634562760000|2021-10-18 13:12:40|1780.5||1780.5||1780.5||1780.5||0
1634562770000|2021-10-18 13:12:50|1780|1779|1780.5|1779|1780.5|1779|1780|1779|26
1634562780000|2021-10-18 13:13:00|1780||1780.5||1780.5||1780||0
1634562920000|2021-10-18 13:15:20|1780||1780.5||1780.5||1780||31
1634563040000|2021-10-18 13:17:20|||||||||4
1634563070000|2021-10-18 13:17:50|1780|1778.5|1780|1778.5|1780|1778.5|1780|1778.5|403
1634563150000|2021-10-18 13:19:10|||||||||4
1634563160000|2021-10-18 13:19:20|1779.5|1778|1779|1778|1779.5|1778|1779|1778|182
1634563180000|2021-10-18 13:19:40|||||||||115
1634563190000|2021-10-18 13:19:50|||||||||31
1634563240000|2021-10-18 13:20:40|||||||||121
1634563280000|2021-10-18 13:21:20|1779.5|1778.5|1780.5|1779.5|1781|1780.5|1779.5|1778.5|2375
1634563300000|2021-10-18 13:21:40|1781|1780|1781.5|1780.5|1781.5|1780.5|1781|1779.5|388
1634563310000|2021-10-18 13:21:50|1781|1780|1780.5|1780|1781|1780|1780.5|1780|550
1634563350000|2021-10-18 13:22:30|||||||||55
1634563370000|2021-10-18 13:22:50|1780|1779.5|1780.5|1780|1780.5|1780|1780|1779.5|120
1634563380000|2021-10-18 13:23:00||1779.5||1779.5||1779.5||1779.5|18
1634563440000|2021-10-18 13:24:00|1780||1780.5||1780.5||1780||767
1634563450000|2021-10-18 13:24:10|1780||1780||1780||1780||141
1634563460000|2021-10-18 13:24:20|1780.5|1780|1780.5|1779.5|1780.5|1780|1780.5|1779.5|554
1634563480000|2021-10-18 13:24:40|||||||||4
1634563530000|2021-10-18 13:25:30|1781|1780|1781|1780|1781|1780|1781|1780|414
1634563540000|2021-10-18 13:25:40|||||||||282
1634563550000|2021-10-18 13:25:50|||||||||226
1634563590000|2021-10-18 13:26:30|||||||||67
1634563630000|2021-10-18 13:27:10||1779.5||1780||1780||1779.5|18
1634563640000|2021-10-18 13:27:20|||||||||558
1634563650000|2021-10-18 13:27:30|1781.5|1780.5|1781|1780.5|1781.5|1780.5|1781|1780.5|436
1634563680000|2021-10-18 13:28:00|||||||||272
1634563710000|2021-10-18 13:28:30|1781.5|1781|1782|1781|1782.5|1781.5|1781.5|1780.5|1629
1634563730000|2021-10-18 13:28:50||1781.5||1781.5||1781.5||1781|327
1634563760000|2021-10-18 13:29:20|1782.5|1781|1783|1781.5|1783|1781.5|1782.5|1781|353
1634563770000|2021-10-18 13:29:30||1782.5||1782.5||1782.5||1782.5|48
1634563790000|2021-10-18 13:29:50|||||||||243
1634563800000|2021-10-18 13:30:00|1783.5|1782|1783|1782|1783.5|1782|1783|1782|97
1634563830000|2021-10-18 13:30:30|1782.5|1781.5|1781|1780|1782.5|1781.5|1781|1779.5|1042
1634563870000|2021-10-18 13:31:10|||||||||191
1634563880000|2021-10-18 13:31:20|1781.5|1780.5|1782|1780.5|1782.5|1781.5|1781.5|1780|795
1634563890000|2021-10-18 13:31:30|1782.5|1781|1783|1781.5|1783|1781.5|1782.5|1781|218
1634563910000|2021-10-18 13:31:50|||||||||200
1634563920000|2021-10-18 13:32:00|1783.5|1782|1785|1783.5|1785|1784|1783.5|1782|712
1634563930000|2021-10-18 13:32:10||1784||1784||1784||1784|0
1634563940000|2021-10-18 13:32:20|1785.5|1784.5|1786.5|1785|1787|1785.5|1785|1784.5|258
1634563960000|2021-10-18 13:32:40|1786||1786||1786||1786||2
1634563970000|2021-10-18 13:32:50|1786.5||1786.5||1786.5||1786||9
1634563990000|2021-10-18 13:33:10|1786||1786||1786||1786||0
1634564000000|2021-10-18 13:33:20|||||||||11
1634564040000|2021-10-18 13:34:00|||||||||247
1634564060000|2021-10-18 13:34:20|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|120
1634564070000|2021-10-18 13:34:30|1785|1785|1785|1784|1785|1785|1785|1784|351
1634564090000|2021-10-18 13:34:50|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|79
1634564100000|2021-10-18 13:35:00|1786|1785|1786.5|1785.5|1787|1786|1786|1784.5|526
1634564110000|2021-10-18 13:35:10|1787|1786|1788.5|1787|1788.5|1787|1787|1786|214
1634564120000|2021-10-18 13:35:20|1789|1787.5|1789|1788|1789.5|1788|1789|1787|44
1634564130000|2021-10-18 13:35:30|||||||||34
1634564140000|2021-10-18 13:35:40|1789.5|1788.5|1790|1788|1790|1788.5|1789.5|1788|3
1634564160000|2021-10-18 13:36:00|1789.5|1788.5|1788|1787|1789.5|1788.5|1787.5|1787|1435
1634564170000|2021-10-18 13:36:10|1788.5|1787.5|1789|1788|1789.5|1788|1788.5|1787.5|5
1634564180000|2021-10-18 13:36:20|1788.5||1788.5||1788.5||1788.5||0
1634564190000|2021-10-18 13:36:30|1789||1789.5||1789.5||1789||294
1634564200000|2021-10-18 13:36:40||1788.5||1788||1788.5||1788|0
1634564240000|2021-10-18 13:37:20|1789|1787.5|1788|1787|1789|1787.5|1788|1787|637
1634564250000|2021-10-18 13:37:30|||||||||47
1634564260000|2021-10-18 13:37:40|1787.5|1786.5|1787.5|1786.5|1788|1786.5|1787.5|1786.5|135
1634564280000|2021-10-18 13:38:00||1787||1786.5||1787||1786.5|398
1634564300000|2021-10-18 13:38:20|1787|1787|1789|1787|1789|1787|1787|1786.5|324
1634564310000|2021-10-18 13:38:30||1787.5||1787.5||1787.5||1787.5|0
1634564320000|2021-10-18 13:38:40|1789.5|1788|1791.5|1789.5|1791.5|1789.5|1789.5|1788|857
1634564330000|2021-10-18 13:38:50|1791|1790|1792|1790.5|1792.5|1790.5|1791|1790|0
1634564340000|2021-10-18 13:39:00|1791.5|1790|1788.5|1786.5|1792|1790|1787.5|1786.5|3640
1634564350000|2021-10-18 13:39:10|1788|1786|1787.5|1786|1788|1786|1787|1785|553
1634564360000|2021-10-18 13:39:20|1787||1787||1787.5||1787||0
1634564390000|2021-10-18 13:39:50|||||||||80
1634564400000|2021-10-18 13:40:00|1786.5||1786.5||1786.5||1786.5||0
1634564410000|2021-10-18 13:40:10||1785.5||1785.5||1785.5||1785.5|424
1634564460000|2021-10-18 13:41:00|1787|1786|1788.5|1787|1788.5|1787|1786.5|1785.5|1690
1634564470000|2021-10-18 13:41:10||1787.5||1787||1787.5||1787|0
1634564490000|2021-10-18 13:41:30||1787.5||1787||1787.5||1787|0
1634564500000|2021-10-18 13:41:40||1787.5||1787||1787.5||1787|0
1634564520000|2021-10-18 13:42:00|1789|1787.5|1791|1789|1791|1789.5|1789|1787.5|601
1634564530000|2021-10-18 13:42:10|1791.5|1789.5|1790.5|1789.5|1791.5|1789.5|1790.5|1789|0
1634564540000|2021-10-18 13:42:20|1791||1790.5||1791||1790.5||0
1634564550000|2021-10-18 13:42:30|1790||1790.5||1790.5||1790||46
1634564570000|2021-10-18 13:42:50||1789||1789||1789||1789|3
1634564590000|2021-10-18 13:43:10||1789.5||1789.5||1789.5||1789.5|222
1634564610000|2021-10-18 13:43:30|1790||1790||1790||1790||3
1634564620000|2021-10-18 13:43:40|1790.5||1790||1790.5||1790||18
1634564630000|2021-10-18 13:43:50||1789||1789||1789||1789|130
1634564690000|2021-10-18 13:44:50|1789.5|1789.5|1789.5|1788.5|1790|1789.5|1789.5|1788.5|1238
1634564700000|2021-10-18 13:45:00||1789||1788.5||1789||1788|40
1634564710000|2021-10-18 13:45:10||1788||1788.5||1789||1788|232
1634564720000|2021-10-18 13:45:20|1790|1789.5|1789|1787.5|1790|1789.5|1788|1786.5|1212
1634564770000|2021-10-18 13:46:10|1788.5|1788|1789|1788|1789|1788|1788.5|1788|1258
1634564780000|2021-10-18 13:46:20||1787.5||1788||1788||1787.5|0
1634564850000|2021-10-18 13:47:30|||||||||211
1634564860000|2021-10-18 13:47:40|||||||||63
1634564890000|2021-10-18 13:48:10|1789.5|1789|1790|1788.5|1790.5|1789|1789.5|1788.5|2098
1634564900000|2021-10-18 13:48:20|1789.5|1789|1790|1789|1790|1789|1789.5|1789|436
1634564940000|2021-10-18 13:49:00|1789.5|1788.5|1788.5|1787.5|1790|1788.5|1788.5|1787.5|713
1634564950000|2021-10-18 13:49:10||1788||1788||1788||1788|146
1634564970000|2021-10-18 13:49:30|1788|1787.5|1788.5|1787.5|1788.5|1787.5|1788|1787.5|351
1634564980000|2021-10-18 13:49:40||1788||1788||1788||1788|133
1634564990000|2021-10-18 13:49:50|1789||1789||1789||1789||266
1634565010000|2021-10-18 13:50:10|||||||||5
1634565020000|2021-10-18 13:50:20|||||||||1000
1634565030000|2021-10-18 13:50:30|||||||||1048
1634565040000|2021-10-18 13:50:40||1788.5||1788.5||1788.5||1788.5|188
1634565050000|2021-10-18 13:50:50|1789.5|1789|1790|1789|1790|1789|1789.5|1789|802
1634565060000|2021-10-18 13:51:00|1789.5||1789.5||1789.5||1789.5||73
1634565080000|2021-10-18 13:51:20|||||||||8
1634565090000|2021-10-18 13:51:30|1790||1790||1790||1790||2
1634565120000|2021-10-18 13:52:00|||||||||166
1634565130000|2021-10-18 13:52:10|1789.5|1788.5|1789.5|1788|1790|1788.5|1788.5|1787.5|543
1634565140000|2021-10-18 13:52:20|1790|1789|1790|1789|1790|1789|1790|1789|109
1634565160000|2021-10-18 13:52:40|1789.5|1788|1789.5|1788|1789.5|1789|1789|1788|274
1634565170000|2021-10-18 13:52:50|1789|1787.5|1789|1787.5|1789|1787.5|1789|1787.5|216
1634565180000|2021-10-18 13:53:00|1789.5|1788|1789.5|1788|1789.5|1788|1789.5|1788|0
1634565190000|2021-10-18 13:53:10|1789||1789.5||1789.5||1789||356
1634565210000|2021-10-18 13:53:30|||||||||98
1634565260000|2021-10-18 13:54:20||1788.5||1788||1788.5||1788|370
1634565300000|2021-10-18 13:55:00|||||||||5
1634565310000|2021-10-18 13:55:10|1790|1788.5|1790|1788.5|1790|1789|1789.5|1788.5|951
1634565330000|2021-10-18 13:55:30|1789.5||1789.5||1789.5||1789.5||0
1634565370000|2021-10-18 13:56:10|1789|1788|1789.5|1788|1789.5|1788|1789|1788|608
1634565440000|2021-10-18 13:57:20||1788.5||1788.5||1789||1788|854
1634565490000|2021-10-18 13:58:10|1789|1788|1789|1788|1789|1788|1789|1788|187
1634565500000|2021-10-18 13:58:20|||||||||428
1634565530000|2021-10-18 13:58:50|1788.5|1787.5|1788.5|1787|1788.5|1787.5|1788|1787|653
1634565540000|2021-10-18 13:59:00|1788|1786.5|1787.5|1786.5|1788|1787|1786.5|1786|915
1634565560000|2021-10-18 13:59:20|1787|1786|1787|1786|1787.5|1786|1787|1786|160
1634565570000|2021-10-18 13:59:30|||||||||244
1634565580000|2021-10-18 13:59:40|1786.5|1785.5|1786|1785|1786.5|1785.5|1786|1785|319
1634565590000|2021-10-18 13:59:50|||||||||91
1634565610000|2021-10-18 14:00:10|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785|1783.5|400
1634565620000|2021-10-18 14:00:20|||||||||106
1634565630000|2021-10-18 14:00:30|1785|1784|1785|1784|1785.5|1784|1785|1784|30
1634565660000|2021-10-18 14:01:00||1783.5||1783.5||1783.5||1783.5|25
1634565670000|2021-10-18 14:01:10|1784.5|1783|1784.5|1783.5|1784.5|1783.5|1784.5|1783|0
1634565720000|2021-10-18 14:02:00|1784|1783|1784|1782.5|1784|1783|1784|1782|22
1634565730000|2021-10-18 14:02:10||1782||1783||1783||1782|396
1634565800000|2021-10-18 14:03:20|1784.5|1783.5|1784|1783|1784.5|1783.5|1784|1783|1043
1634565850000|2021-10-18 14:04:10|1783.5|1782.5|1783.5|1782|1783.5|1782.5|1783|1782|665
1634565860000|2021-10-18 14:04:20||1782.5||1782.5||1782.5||1782.5|0
1634565870000|2021-10-18 14:04:30|1784|1783|1784.5|1784|1785|1784|1783.5|1782.5|3643
1634565880000|2021-10-18 14:04:40|1785|1783.5|1785|1784|1785|1784.5|1785|1783.5|485
1634565930000|2021-10-18 14:05:30|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|283
1634565940000|2021-10-18 14:05:40|1786|1785|1786.5|1785|1786.5|1785.5|1786|1784.5|1409
1634565950000|2021-10-18 14:05:50|1787|1785.5|1789|1787.5|1790|1788|1787|1785.5|604
1634565970000|2021-10-18 14:06:10|1788.5|1787|1788|1787.5|1788.5|1787.5|1787.5|1786|364
1634565980000|2021-10-18 14:06:20|1788.5|1787|1788|1786.5|1788.5|1787|1788|1786.5|265
1634566020000|2021-10-18 14:07:00|1788.5|1787|1788.5|1787.5|1788.5|1787.5|1788.5|1787|78
1634566030000|2021-10-18 14:07:10|1789|1788|1789.5|1788.5|1789.5|1788.5|1789|1787.5|644
1634566080000|2021-10-18 14:08:00|1789|1788|1789|1787.5|1789|1788|1789|1787|3
1634566110000|2021-10-18 14:08:30||1788||1788||1788.5||1788|552
1634566120000|2021-10-18 14:08:40|1789.5|1787.5|1789.5|1788.5|1789.5|1788.5|1789.5|1787.5|142
1634566150000|2021-10-18 14:09:10|1789|1788|1789.5|1788|1789.5|1788.5|1788.5|1788|378
1634566190000|2021-10-18 14:09:50|||||||||96
1634566200000|2021-10-18 14:10:00|1789||1789||1789||1789||0
1634566370000|2021-10-18 14:12:50|1789.5|1788.5|1789.5|1788.5|1789.5|1789|1789.5|1788.5|1017
1634566440000|2021-10-18 14:14:00|1790|1789|1791|1789.5|1791|1790|1790|1788.5|1344
1634566450000|2021-10-18 14:14:10|1790.5|1790.5|1790|1788.5|1791|1790.5|1789.5|1788.5|483
1634566460000|2021-10-18 14:14:20|1789.5|1789|1789|1788|1789.5|1789|1789|1788|1040
1634566500000|2021-10-18 14:15:00|||||||||311
1634566540000|2021-10-18 14:15:40|1788.5||1788.5||1788.5||1788.5||0
1634566550000|2021-10-18 14:15:50|1789||1788.5||1789||1788.5||21
1634566560000|2021-10-18 14:16:00|||||||||49
1634566570000|2021-10-18 14:16:10|1789|1788.5|1789|1788|1789|1788.5|1789|1788|1049
1634566600000|2021-10-18 14:16:40|1788.5||1788.5||1788.5||1788.5||38
1634566610000|2021-10-18 14:16:50||1787.5||1787.5||1787.5||1787.5|58
1634566650000|2021-10-18 14:17:30|1788|1787|1789.5|1788.5|1789.5|1789|1788|1787|4069
1634566720000|2021-10-18 14:18:40||1789||1789||1789||1789|50
1634566760000|2021-10-18 14:19:20||1788.5||1788.5||1788.5||1788.5|61
1634566790000|2021-10-18 14:19:50|||||||||103
1634566810000|2021-10-18 14:20:10||1789||1788.5||1789||1788.5|328
1634566870000|2021-10-18 14:21:10|1789|1788|1790.5|1789.5|1790.5|1789.5|1789|1787.5|2374
1634566890000|2021-10-18 14:21:30|||||||||17
1634566980000|2021-10-18 14:23:00|||||||||5
1634566990000|2021-10-18 14:23:10|1790|1789|1790|1788.5|1790|1789|1790|1788.5|426
1634567000000|2021-10-18 14:23:20|1790.5|1789|1790|1789.5|1790.5|1789.5|1790|1789|308
1634567010000|2021-10-18 14:23:30||1789||1789||1789||1789|0
1634567050000|2021-10-18 14:24:10||1789.5||1789||1789.5||1789|105
1634567060000|2021-10-18 14:24:20|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|38
1634567090000|2021-10-18 14:24:50|1790|1789|1790|1789|1790|1789.5|1790|1789|418
1634567120000|2021-10-18 14:25:20|||||||||371
1634567160000|2021-10-18 14:26:00|||||||||123
1634567170000|2021-10-18 14:26:10|1790.5|1789.5|1791|1790.5|1791|1790.5|1790.5|1789|1558
1634567180000|2021-10-18 14:26:20|1791.5|1791|1792.5|1791.5|1793.5|1791.5|1791.5|1791|1587
1634567240000|2021-10-18 14:27:20|1792|1791|1792|1791|1792|1791|1792|1791|170
1634567260000|2021-10-18 14:27:40||1791.5||1791.5||1791.5||1791.5|0
1634567280000|2021-10-18 14:28:00|||||||||8
1634567290000|2021-10-18 14:28:10|||||||||2
1634567300000|2021-10-18 14:28:20||1791||1791||1791||1791|43
1634567330000|2021-10-18 14:28:50|1791.5|1790.5|1791.5|1791|1792|1791|1791|1790|3104
1634567340000|2021-10-18 14:29:00|1792|1791.5|1794.5|1793|1794.5|1793.5|1792|1791.5|2195
1634567350000|2021-10-18 14:29:10|||||||||70
1634567390000|2021-10-18 14:29:50|||||||||111
1634567410000|2021-10-18 14:30:10|1794|1792.5|1791.5|1791|1794.5|1792.5|1791.5|1791|597
1634567420000|2021-10-18 14:30:20|1792|1791.5|1792.5|1791.5|1792.5|1791.5|1792|1791.5|502
1634567430000|2021-10-18 14:30:30||1792||1791.5||1792||1791.5|709
1634567440000|2021-10-18 14:30:40|||||||||100
1634567460000|2021-10-18 14:31:00|1792|1791|1792|1791|1792|1791|1792|1791|294
1634567520000|2021-10-18 14:32:00||1791.5||1791.5||1791.5||1791.5|0
1634567530000|2021-10-18 14:32:10||1791||1790.5||1791||1790.5|141
1634567540000|2021-10-18 14:32:20|1791.5|1791.5|1792|1791.5|1792|1791.5|1791.5|1790.5|506
1634567550000|2021-10-18 14:32:30|||||||||107
1634567560000|2021-10-18 14:32:40||1791||1790.5||1791||1790.5|82
1634567570000|2021-10-18 14:32:50|||||||||10
1634567580000|2021-10-18 14:33:00|||||||||9
1634567620000|2021-10-18 14:33:40|1791.5|1791.5|1791.5|1790.5|1792|1791.5|1791.5|1790.5|416
1634567630000|2021-10-18 14:33:50|||||||||254
1634567650000|2021-10-18 14:34:10|||||||||497
1634567680000|2021-10-18 14:34:40|||||||||9
1634567710000|2021-10-18 14:35:10|1792|1791|1792|1791|1792|1791|1792|1791|799
1634567740000|2021-10-18 14:35:40|||||||||9
1634567750000|2021-10-18 14:35:50|||||||||10
1634567760000|2021-10-18 14:36:00|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792|1791.5|320
1634567800000|2021-10-18 14:36:40|||||||||9
1634567810000|2021-10-18 14:36:50|1793|1792|1792.5|1791.5|1793|1792|1792.5|1791.5|1439
1634567820000|2021-10-18 14:37:00|1793|1792|1793.5|1792|1793.5|1793|1793|1791.5|601
1634567840000|2021-10-18 14:37:20||1792.5||1792.5||1792.5||1792.5|11
1634567870000|2021-10-18 14:37:50|||||||||93
1634567880000|2021-10-18 14:38:00|1794|1793|1794|1793|1794|1793|1794|1793|294
1634567890000|2021-10-18 14:38:10|1793.5||1793.5||1793.5||1793.5||12
1634567910000|2021-10-18 14:38:30|1794|1793.5|1794|1793|1794|1793.5|1794|1793|71
1634567920000|2021-10-18 14:38:40|1793.5|1792.5|1792.5|1792|1793.5|1792.5|1792.5|1792|475
1634567930000|2021-10-18 14:38:50||1791.5||1791.5||1791.5||1791|360
1634567940000|2021-10-18 14:39:00|||||||||7
1634567950000|2021-10-18 14:39:10|1792||1792||1792||1792||0
1634567970000|2021-10-18 14:39:30|||||||||7
1634567980000|2021-10-18 14:39:40|1792.5||1792.5||1792.5||1792.5||15
1634567990000|2021-10-18 14:39:50|||||||||121
1634568050000|2021-10-18 14:40:50|1793|1792|1794|1792.5|1794|1792.5|1793|1792|1226
1634568100000|2021-10-18 14:41:40||1793||1793||1793||1792.5|219
1634568120000|2021-10-18 14:42:00|1793.5|1792.5|1793.5|1792.5|1794|1792.5|1793|1792.5|526
1634568170000|2021-10-18 14:42:50|1793||1793.5||1793.5||1793||136
1634568290000|2021-10-18 14:44:50|||||||||100
1634568330000|2021-10-18 14:45:30|||||||||550
1634568350000|2021-10-18 14:45:50|||||||||16
1634568360000|2021-10-18 14:46:00|1793|1792|1793.5|1792.5|1793.5|1792.5|1792.5|1792|765
1634568380000|2021-10-18 14:46:20|1793|1792|1793.5|1792|1793.5|1792.5|1793|1792|946
1634568420000|2021-10-18 14:47:00|1794|1792.5|1793.5|1792.5|1794|1793|1793.5|1792.5|1668
1634568520000|2021-10-18 14:48:40||1792||1792||1792||1792|34
1634568530000|2021-10-18 14:48:50||1792.5||1792.5||1792.5||1792.5|0
1634568540000|2021-10-18 14:49:00|1793|1792|1793|1792|1793|1792|1793|1792|433
1634568550000|2021-10-18 14:49:10||1792.5||1792||1792.5||1792|82
1634568560000|2021-10-18 14:49:20|||||||||14
1634568590000|2021-10-18 14:49:50|||||||||42
1634568610000|2021-10-18 14:50:10|1793.5|1792.5|1794|1793|1794|1793.5|1793.5|1792|4087
1634568620000|2021-10-18 14:50:20|1793.5|1793.5|1794|1793|1794|1793.5|1793.5|1793|54
1634568630000|2021-10-18 14:50:30||1793.5||1793.5||1793.5||1793|206
1634568640000|2021-10-18 14:50:40|||||||||180
1634568660000|2021-10-18 14:51:00|||||||||544
1634568700000|2021-10-18 14:51:40||1793||1793||1793||1793|141
1634568720000|2021-10-18 14:52:00|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|561
1634568780000|2021-10-18 14:53:00|||||||||82
1634568820000|2021-10-18 14:53:40|1793|1793|1793.5|1792.5|1793.5|1793|1793|1792.5|604
1634568850000|2021-10-18 14:54:10|1793|1792|1793|1792|1793.5|1792|1792.5|1792|1004
1634568870000|2021-10-18 14:54:30|1793.5|1792.5|1794|1793.5|1794.5|1794|1793.5|1792|1145
1634568880000|2021-10-18 14:54:40|||||||||35
1634568890000|2021-10-18 14:54:50||1793||1792.5||1793||1792.5|234
1634568920000|2021-10-18 14:55:20|1793.5||1793.5||1793.5||1793.5||0
1634568940000|2021-10-18 14:55:40||1793||1793||1793||1793|0
1634568980000|2021-10-18 14:56:20|1794|1793.5|1793.5|1793|1794|1793.5|1793.5|1793|307
1634568990000|2021-10-18 14:56:30|||||||||3778
1634569000000|2021-10-18 14:56:40|||||||||117
1634569030000|2021-10-18 14:57:10|1793|1792.5|1793.5|1792.5|1793.5|1792.5|1793|1792.5|1864
1634569070000|2021-10-18 14:57:50|||||||||7
1634569120000|2021-10-18 14:58:40|1794|1793|1793.5|1793|1794.5|1793.5|1793.5|1793|1673
1634569150000|2021-10-18 14:59:10|1794|1793.5|1794|1793.5|1794|1793.5|1794|1793.5|385
1634569160000|2021-10-18 14:59:20||1793||1793||1793.5||1793|464
1634569190000|2021-10-18 14:59:50|||||||||59
1634569250000|2021-10-18 15:00:50|1793.5|1792.5|1793.5|1792.5|1794|1793|1793|1792.5|375
1634569290000|2021-10-18 15:01:30|1793|1792|1793|1792|1793|1792|1793|1792|565
1634569460000|2021-10-18 15:04:20||1792.5||1792||1792.5||1792|1419
1634569470000|2021-10-18 15:04:30|||||||||69
1634569480000|2021-10-18 15:04:40|1792.5|1791.5|1792.5|1791|1793|1792|1792|1791|876
1634569490000|2021-10-18 15:04:50||1791.5||1792||1792||1791.5|77
1634569510000|2021-10-18 15:05:10|1792|1791.5|1792|1791|1792|1791.5|1792|1791|443
1634569520000|2021-10-18 15:05:20|1792.5|1791.5|1792.5|1792|1792.5|1792|1792|1791.5|214
1634569530000|2021-10-18 15:05:30|||||||||83
1634569560000|2021-10-18 15:06:00|1792|1791.5|1792.5|1792|1792.5|1792|1792|1791.5|672
1634569570000|2021-10-18 15:06:10||1791.5||1792||1792||1791.5|266
1634569590000|2021-10-18 15:06:30|1793|1792.5|1793|1792|1793|1792.5|1793|1792|1216
1634569610000|2021-10-18 15:06:50|||||||||27
1634569650000|2021-10-18 15:07:30|1792.5|1792.5|1792.5|1791.5|1792.5|1792.5|1792.5|1791.5|353
1634569660000|2021-10-18 15:07:40|1793|1792|1792.5|1792|1793|1792|1792.5|1792|0
1634569680000|2021-10-18 15:08:00|1792|1791.5|1792.5|1791.5|1792.5|1791.5|1792|1791.5|226
1634569690000|2021-10-18 15:08:10|1792|1791|1792|1790.5|1792|1791|1791.5|1790.5|556
1634569760000|2021-10-18 15:09:20|||||||||100
1634569770000|2021-10-18 15:09:30||1791||1791||1791.5||1791|908
1634569780000|2021-10-18 15:09:40||1791.5||1791.5||1791.5||1791|196
1634569790000|2021-10-18 15:09:50||1791||1791||1791||1791|78
1634569820000|2021-10-18 15:10:20|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|398
1634569830000|2021-10-18 15:10:30|||||||||206
1634569850000|2021-10-18 15:10:50|||||||||133
1634569930000|2021-10-18 15:12:10|||||||||182
1634570010000|2021-10-18 15:13:30|1791|1790|1790.5|1789.5|1791.5|1790|1790.5|1789|1503
1634570020000|2021-10-18 15:13:40|1790|1790|1790|1789.5|1790.5|1790|1790|1789.5|402
1634570040000|2021-10-18 15:14:00|1789.5|1789|1789|1788|1790|1789|1789|1788|1069
1634570050000|2021-10-18 15:14:10|1789.5|1788.5|1789.5|1788.5|1789.5|1789|1789.5|1788.5|250
1634570080000|2021-10-18 15:14:40|1789|1788|1789|1788|1789|1788.5|1789|1788|367
1634570100000|2021-10-18 15:15:00|1789.5|1788.5|1790.5|1789.5|1790.5|1790|1789.5|1788.5|2876
1634570160000|2021-10-18 15:16:00|1790|1789|1790|1789|1790|1789|1790|1789|145
1634570180000|2021-10-18 15:16:20|||||||||150
1634570220000|2021-10-18 15:17:00|||||||||43
1634570260000|2021-10-18 15:17:40|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|411
1634570360000|2021-10-18 15:19:20|1789|1788|1789.5|1788.5|1789.5|1788.5|1789|1788|574
1634570370000|2021-10-18 15:19:30|||||||||140
1634570410000|2021-10-18 15:20:10|||||||||497
1634570420000|2021-10-18 15:20:20|||||||||95
1634570440000|2021-10-18 15:20:40|||||||||210
1634570450000|2021-10-18 15:20:50|||||||||3
1634570470000|2021-10-18 15:21:10|||||||||5
1634570480000|2021-10-18 15:21:20|1789||1789.5||1789.5||1789||29
1634570560000|2021-10-18 15:22:40|||||||||75
1634570570000|2021-10-18 15:22:50|1789|1788|1789|1788|1789|1788.5|1788.5|1788|1974
1634570590000|2021-10-18 15:23:10|1788.5|1787.5|1788|1787.5|1788.5|1787.5|1788|1787.5|423
1634570600000|2021-10-18 15:23:20||1787||1787.5||1787.5||1787|857
1634570610000|2021-10-18 15:23:30|||||||||768
1634570620000|2021-10-18 15:23:40|1788.5|1788|1788.5|1787.5|1789|1788|1788|1787.5|3029
1634570640000|2021-10-18 15:24:00||1788||1788||1788||1788|144
1634570650000|2021-10-18 15:24:10|||||||||190
1634570670000|2021-10-18 15:24:30|1789|1788.5|1788.5|1788|1789.5|1788.5|1788.5|1788|1087
1634570680000|2021-10-18 15:24:40|||||||||48
1634570690000|2021-10-18 15:24:50|||||||||136
1634570700000|2021-10-18 15:25:00|1788|1787.5|1788.5|1787.5|1788.5|1787.5|1788|1787.5|201
1634570710000|2021-10-18 15:25:10||1788||1788||1788||1788|171
1634570730000|2021-10-18 15:25:30|||||||||278
1634570750000|2021-10-18 15:25:50|||||||||39
1634570770000|2021-10-18 15:26:10||1787.5||1787.5||1787.5||1787.5|234
1634570820000|2021-10-18 15:27:00|1789|1788|1789|1788|1789|1788|1789|1788|650
1634570840000|2021-10-18 15:27:20||1788.5||1788.5||1788.5||1788.5|421
1634570850000|2021-10-18 15:27:30|||||||||527
1634570870000|2021-10-18 15:27:50|||||||||21
1634570880000|2021-10-18 15:28:00||1788||1788.5||1788.5||1788|283
1634570890000|2021-10-18 15:28:10|||||||||324
1634570900000|2021-10-18 15:28:20|||||||||14
1634570910000|2021-10-18 15:28:30||1788||1788.5||1788.5||1788|497
1634570920000|2021-10-18 15:28:40|1789.5|1789|1790|1789|1790|1789|1789.5|1789|2306
1634570960000|2021-10-18 15:29:20|||||||||48
1634570970000|2021-10-18 15:29:30|||||||||9
1634570990000|2021-10-18 15:29:50|1790.5|1789.5|1791.5|1790.5|1791.5|1790.5|1790.5|1789.5|870
1634626810000|2021-10-19 07:00:10|1805.5|1794.5|1802|1797|1805.5|1800.5|1802|1793.5|4411
1634626820000|2021-10-19 07:00:20|||||||||137
1634626830000|2021-10-19 07:00:30|||||||||275
1634626850000|2021-10-19 07:00:50|1801.5||1802||1802||1801.5||99
1634626880000|2021-10-19 07:01:20|1801.5||1800.5||1801.5||1800.5||0
1634626890000|2021-10-19 07:01:30|1800|1795.5|1798.5|1792|1800|1795.5|1798|1790.5|718
1634626910000|2021-10-19 07:01:50|||||||||1
1634626920000|2021-10-19 07:02:00|||||||||110
1634626950000|2021-10-19 07:02:30|||||||||135
1634626980000|2021-10-19 07:03:00|1799|1792.5|1800.5|1796.5|1802.5|1798.5|1798.5|1792.5|1073
1634627000000|2021-10-19 07:03:20|||||||||19
1634627060000|2021-10-19 07:04:20|1802.5|1797|1804.5|1799|1805|1799|1802.5|1797|6178
1634627090000|2021-10-19 07:04:50|1805|1799.5|1806|1800|1806|1800|1805|1799.5|0
1634627100000|2021-10-19 07:05:00|1805.5|1798.5|1802.5|1799|1805.5|1799|1802.5|1798.5|134
1634627110000|2021-10-19 07:05:10|1803||1803||1803||1803||0
1634627120000|2021-10-19 07:05:20|1802.5||1802.5||1802.5||1802.5||0
1634627160000|2021-10-19 07:06:00|||||||||827
1634627170000|2021-10-19 07:06:10|||||||||4987
1634627180000|2021-10-19 07:06:20|||||||||139
1634627190000|2021-10-19 07:06:30|||||||||352
1634627200000|2021-10-19 07:06:40|||||||||693
1634627220000|2021-10-19 07:07:00|1802|1797.5|1800|1796.5|1802|1797.5|1800|1796.5|252
1634627230000|2021-10-19 07:07:10|1799.5|1794.5|1798.5|1794|1799.5|1794.5|1798.5|1794|350
1634627260000|2021-10-19 07:07:40|1799|1794.5|1799.5|1795|1799.5|1795|1799|1794.5|329
1634627270000|2021-10-19 07:07:50||1795.5||1796.5||1796.5||1795.5|0
1634627280000|2021-10-19 07:08:00|||||||||142
1634627300000|2021-10-19 07:08:20|1800|1797|1801.5|1798.5|1801.5|1798.5|1800|1797|511
1634627310000|2021-10-19 07:08:30|1802|1799|1803|1799.5|1803|1799.5|1802|1799|493
1634627340000|2021-10-19 07:09:00|1802.5||1802.5||1802.5||1802.5||5
1634627360000|2021-10-19 07:09:20|1803|1800|1807.5|1804|1808|1804|1803|1800|1729
1634627380000|2021-10-19 07:09:40||1803.5||1803.5||1803.5||1803.5|144
1634627390000|2021-10-19 07:09:50|1807|1804|1807.5|1803.5|1808|1804|1806.5|1803.5|0
1634627410000|2021-10-19 07:10:10|1807||1807||1807||1807||0
1634627480000|2021-10-19 07:11:20|1806.5||1806.5||1806.5||1806.5||5
1634627510000|2021-10-19 07:11:50|||||||||673
1634627550000|2021-10-19 07:12:30|1807|1804|1807.5|1803.5|1808|1804|1807|1803.5|140
1634627560000|2021-10-19 07:12:40|||||||||139
1634627580000|2021-10-19 07:13:00|1807|1804|1807.5|1804|1807.5|1804|1806|1804|41
1634627610000|2021-10-19 07:13:30|||||||||52
1634627670000|2021-10-19 07:14:30|||||||||1425
1634627690000|2021-10-19 07:14:50||1804.5||1805||1805||1804.5|116
1634627720000|2021-10-19 07:15:20|1808|1805.5|1808.5|1806|1809|1806|1807.5|1805.5|462
1634627740000|2021-10-19 07:15:40|1808|1805.5|1807|1804.5|1808|1805.5|1806.5|1804|390
1634627760000|2021-10-19 07:16:00|1806.5|1804|1806.5|1804|1806.5|1804|1806.5|1804|702
1634627770000|2021-10-19 07:16:10|||||||||143
1634627780000|2021-10-19 07:16:20|1807|1805.5|1808|1806|1808.5|1806.5|1806.5|1805.5|1521
1634627790000|2021-10-19 07:16:30|||||||||139
1634627820000|2021-10-19 07:17:00|1807.5|1805|1807.5|1804.5|1807.5|1805|1807.5|1803.5|81
1634627840000|2021-10-19 07:17:20|1806|1804|1806.5|1803.5|1806.5|1804|1806|1803.5|392
1634627850000|2021-10-19 07:17:30|1805.5||1806||1806.5||1805.5||4
1634627860000|2021-10-19 07:17:40|1806.5|1804|1806.5|1803.5|1806.5|1804|1806.5|1803.5|74
1634627880000|2021-10-19 07:18:00|1807|1804|1809|1807|1809|1807|1807|1804|875
1634627920000|2021-10-19 07:18:40|1808.5||1808.5||1808.5||1808.5||0
1634627950000|2021-10-19 07:19:10|1808|1806.5|1806.5|1804.5|1808|1806.5|1806.5|1803.5|1037
1634628000000|2021-10-19 07:20:00|||||||||6
1634628010000|2021-10-19 07:20:10|1807|1805|1809|1807|1809|1807|1807|1805|1133
1634628040000|2021-10-19 07:20:40|1808.5|1806.5|1808.5|1805.5|1808.5|1806.5|1808.5|1805.5|33
1634628050000|2021-10-19 07:20:50|1809|1806|1809|1806.5|1809|1806.5|1809|1806|214
1634628060000|2021-10-19 07:21:00||1806||1807||1807.5||1806|139
1634628100000|2021-10-19 07:21:40|1809.5|1808|1810.5|1808.5|1810.5|1808.5|1809.5|1808|129
1634628140000|2021-10-19 07:22:20|1809.5|1808|1809|1806.5|1809.5|1808|1809|1806.5|434
1634628150000|2021-10-19 07:22:30|1809.5||1809.5||1809.5||1809.5||1
1634628310000|2021-10-19 07:25:10|1810|1807|1810|1807.5|1810|1807.5|1810|1807|498
1634628330000|2021-10-19 07:25:30|1809.5|1808|1809.5|1808|1809.5|1808|1809.5|1808|0
1634628350000|2021-10-19 07:25:50|1808.5|1807.5|1808.5|1806.5|1808.5|1807.5|1808|1806.5|994
1634628370000|2021-10-19 07:26:10|1808||1807.5||1808||1807.5||222
1634628380000|2021-10-19 07:26:20|1807|1806|1806.5|1804.5|1807|1806|1806.5|1804|916
1634628390000|2021-10-19 07:26:30|1806||1806.5||1806.5||1806||1
1634628400000|2021-10-19 07:26:40|1805.5||1806||1806||1805.5||19
1634628420000|2021-10-19 07:27:00|1805.5|1804|1805.5|1804|1805.5|1804|1805.5|1804|12
1634628430000|2021-10-19 07:27:10|1805|1803.5|1805|1803.5|1805|1803.5|1805|1803.5|167
1634628440000|2021-10-19 07:27:20|1804.5|1802.5|1803.5|1801|1804.5|1802.5|1803|1801|169
1634628460000|2021-10-19 07:27:40|1803||1803||1803||1803||0
1634628470000|2021-10-19 07:27:50|1802.5|1801.5|1803.5|1802|1803.5|1802|1802.5|1801.5|1007
1634628480000|2021-10-19 07:28:00|||||||||139
1634628530000|2021-10-19 07:28:50|1803|1801.5|1803|1801|1803|1801.5|1803|1800.5|3
1634628550000|2021-10-19 07:29:10|||||||||68
1634628600000|2021-10-19 07:30:00|||||||||2
1634628670000|2021-10-19 07:31:10|||||||||1
1634628700000|2021-10-19 07:31:40|||||||||590
1634628720000|2021-10-19 07:32:00||1801.5||1801||1801.5||1801|1
1634628750000|2021-10-19 07:32:30|1802.5||1803||1803||1802.5||15
1634628790000|2021-10-19 07:33:10|1802.5||1803||1803||1802.5||0
1634628840000|2021-10-19 07:34:00|1802.5|1801.5|1803|1801.5|1803|1801.5|1802.5|1801|13
1634628860000|2021-10-19 07:34:20|1802.5|1801|1801|1798.5|1802.5|1801|1801|1798.5|12
1634628870000|2021-10-19 07:34:30|1800.5||1800||1800.5||1800||0
1634628890000|2021-10-19 07:34:50|1800|1798|1799.5|1796|1800|1798|1799.5|1796|74
1634628900000|2021-10-19 07:35:00|1800|1796.5|1799.5|1796|1800|1796.5|1799.5|1796|0
1634628920000|2021-10-19 07:35:20|1798.5|1795.5|1799|1796|1799|1796|1798.5|1795.5|0
1634628980000|2021-10-19 07:36:20|1798.5|1795.5|1798.5|1795.5|1798.5|1795.5|1798.5|1795.5|0
1634628990000|2021-10-19 07:36:30|1799||1799||1799||1799||0
1634629010000|2021-10-19 07:36:50|1798.5|1795|1798.5|1795|1798.5|1795|1798.5|1795|0
1634629030000|2021-10-19 07:37:10|1799|1795.5|1799|1795.5|1799|1795.5|1799|1795.5|0
1634629040000|2021-10-19 07:37:20|1798.5|1795|1799|1795.5|1799|1795.5|1798.5|1795|0
1634629050000|2021-10-19 07:37:30|1798.5|1795|1798.5|1795|1798.5|1795|1798.5|1795|0
1634629060000|2021-10-19 07:37:40|1799|1795.5|1798.5|1795|1799|1795.5|1798.5|1795|0
1634629100000|2021-10-19 07:38:20|1799|1795.5|1798.5|1795.5|1799|1796|1798.5|1795.5|0
1634629120000|2021-10-19 07:38:40|1798|1795|1798|1795|1798|1795|1798|1795|0
1634629130000|2021-10-19 07:38:50|1798.5|1795.5|1798.5|1795.5|1798.5|1795.5|1798.5|1795.5|0
1634629140000|2021-10-19 07:39:00|1798|1795|1798.5|1796|1798.5|1796|1798|1795|0
1634629150000|2021-10-19 07:39:10|1798|1795.5|1798|1795.5|1798|1795.5|1798|1795.5|0
1634629170000|2021-10-19 07:39:30|1798.5|1796|1798|1795.5|1798.5|1796|1798|1795.5|0
1634629190000|2021-10-19 07:39:50|1798.5|1796|1798.5|1796|1798.5|1796|1798.5|1796|0
1634629200000|2021-10-19 07:40:00|1798|1795.5|1798.5|1796|1798.5|1796|1798|1795.5|0
1634629220000|2021-10-19 07:40:20|1798|1795.5|1798.5|1796|1798.5|1796|1798|1795.5|0
1634629260000|2021-10-19 07:41:00|1797.5|1795|1797.5|1795|1797.5|1795|1797.5|1795|300
1634629270000|2021-10-19 07:41:10||1795.5||1795.5||1795.5||1795.5|0
1634629280000|2021-10-19 07:41:20|1796|1794.5|1795|1793.5|1796|1794.5|1795|1793.5|186
1634629290000|2021-10-19 07:41:30|1795.5|1794|1794.5|1792.5|1795.5|1794|1794.5|1792.5|0
1634629300000|2021-10-19 07:41:40|1794|1791.5|1794|1791.5|1794|1791.5|1794|1791.5|0
1634629310000|2021-10-19 07:41:50|1794.5|1792|1794|1792|1794.5|1792.5|1794|1792|0
1634629320000|2021-10-19 07:42:00|1794.5|1792.5|1794.5|1792|1794.5|1792.5|1794|1791.5|0
1634629330000|2021-10-19 07:42:10|1794|1791.5|1794|1791.5|1794|1791.5|1794|1791.5|0
1634629340000|2021-10-19 07:42:20|1793.5|1792|1794.5|1792|1794.5|1792|1793.5|1791.5|0
1634629350000|2021-10-19 07:42:30|1794|1791.5|1793.5|1791.5|1794|1792|1793.5|1791.5|0
1634629380000|2021-10-19 07:43:00|1794|1792|1794|1792|1794|1792|1793.5|1791.5|0
1634629430000|2021-10-19 07:43:50|1793.5|1791.5|1793.5|1791|1794|1791.5|1793.5|1791|0
1634629440000|2021-10-19 07:44:00|1794|1791.5|1796|1793.5|1796|1793.5|1793.5|1791.5|0
1634629450000|2021-10-19 07:44:10|1795.5|1793|1795.5|1793|1796|1793.5|1795.5|1793|0
1634629460000|2021-10-19 07:44:20|1796|1793.5|1796|1793.5|1796|1793.5|1796|1793.5|0
1634629470000|2021-10-19 07:44:30|1795.5|1793|1795.5|1793|1795.5|1793|1795.5|1793|0
1634629490000|2021-10-19 07:44:50|1796|1793.5|1795.5|1793|1796|1793.5|1795.5|1793|0
1634629510000|2021-10-19 07:45:10|1796|1793.5|1796|1793.5|1796|1793.5|1796|1793.5|0
1634629520000|2021-10-19 07:45:20|1795.5|1793|1795.5|1793|1795.5|1793|1795.5|1793|0
1634629530000|2021-10-19 07:45:30|1796|1793.5|1799|1797|1799|1797|1795.5|1793|131
1634629540000|2021-10-19 07:45:40|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|0
1634629550000|2021-10-19 07:45:50|1799|1796|1797.5|1795|1799|1796.5|1797.5|1795|0
1634629560000|2021-10-19 07:46:00|1798|1795.5|1797.5|1795|1798|1795.5|1797.5|1795|0
1634629570000|2021-10-19 07:46:10|1798|1794|1796.5|1794|1798|1794.5|1796.5|1794|0
1634629600000|2021-10-19 07:46:40|1797|1794.5|1797|1795|1797|1795|1797|1794.5|0
1634629620000|2021-10-19 07:47:00|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|0
1634629640000|2021-10-19 07:47:20|1797|1795|1797|1795|1797|1795|1797|1795|0
1634629660000|2021-10-19 07:47:40|1796|1794.5|1796.5|1794.5|1796.5|1794.5|1796|1794|0
1634629670000|2021-10-19 07:47:50|1796|1794|1796|1794|1796|1794|1796|1794|0
1634629680000|2021-10-19 07:48:00|1796.5|1794.5|1796|1793|1796.5|1794.5|1795.5|1792.5|62
1634629690000|2021-10-19 07:48:10|1795.5|1792.5|1795.5|1792.5|1795.5|1792.5|1795.5|1792.5|0
1634629700000|2021-10-19 07:48:20|1796.5|1793|1796|1793|1796.5|1793|1796|1793|0
1634629750000|2021-10-19 07:49:10|1796.5|1793.5|1796.5|1793.5|1796.5|1793.5|1796|1793|0
1634629760000|2021-10-19 07:49:20|1796|1793|1796|1793|1796.5|1793.5|1796|1793|0
1634629770000|2021-10-19 07:49:30|1796.5|1793.5|1796|1793|1796.5|1793.5|1796|1793|0
1634629780000|2021-10-19 07:49:40|1796.5|1793.5|1796|1793.5|1796.5|1793.5|1796|1793.5|0
1634629790000|2021-10-19 07:49:50|1795.5|1793|1795.5|1793|1795.5|1793|1795.5|1793|0
1634629820000|2021-10-19 07:50:20|1796|1794|1798|1797|1799|1797|1796|1794|914
1634629860000|2021-10-19 07:51:00|1797.5|1795.5|1795.5|1794|1797.5|1795.5|1794.5|1793.5|4234
1634629880000|2021-10-19 07:51:20|1795||1795||1795||1795||0
1634629890000|2021-10-19 07:51:30|||||||||22
1634629900000|2021-10-19 07:51:40|1795.5|1794.5|1796|1795|1796|1795|1795|1794.5|186
1634629940000|2021-10-19 07:52:20|||||||||487
1634630010000|2021-10-19 07:53:30|||||||||2450
1634630040000|2021-10-19 07:54:00|||||||||137
1634630050000|2021-10-19 07:54:10|||||||||311
1634630090000|2021-10-19 07:54:50|||||||||253
1634630100000|2021-10-19 07:55:00|1795.5|1794.5|1795|1794|1795.5|1794.5|1795|1794|182
1634630120000|2021-10-19 07:55:20|1795.5|1794.5|1796|1795|1796|1795|1795.5|1794.5|897
1634630140000|2021-10-19 07:55:40||1794.5||1794||1794.5||1794|0
1634630160000|2021-10-19 07:56:00|1795.5|1795|1795.5|1794|1795.5|1795|1795.5|1794|50
1634630220000|2021-10-19 07:57:00||1794.5||1794||1794.5||1794|3
1634630250000|2021-10-19 07:57:30|1795|1793.5|1794|1792.5|1795|1793.5|1794|1792.5|82
1634630260000|2021-10-19 07:57:40|1794.5|1793.5|1795|1794|1795.5|1794|1794.5|1792.5|1378
1634630300000|2021-10-19 07:58:20|||||||||2
1634630310000|2021-10-19 07:58:30|1795.5||1795.5||1795.5||1795.5||0
1634630370000|2021-10-19 07:59:30|1795|1793.5|1793|1791|1795|1793.5|1793|1791|1412
1634630380000|2021-10-19 07:59:40||1791.5||1791.5||1791.5||1791.5|27
1634630400000|2021-10-19 08:00:00|1792.5||1792.5||1792.5||1792.5||0
1634630420000|2021-10-19 08:00:20|1793|1791|1792.5|1791|1793|1791|1792.5|1791|1
1634630440000|2021-10-19 08:00:40|||||||||64
1634630510000|2021-10-19 08:01:50|1793|1791.5|1794|1792|1794|1792.5|1793|1791.5|609
1634630520000|2021-10-19 08:02:00|1793.5||1793||1793.5||1793||0
1634630550000|2021-10-19 08:02:30|1793.5|1792.5|1793.5|1792|1793.5|1792.5|1793.5|1792|174
1634630560000|2021-10-19 08:02:40||1792.5||1792.5||1792.5||1792.5|0
1634630570000|2021-10-19 08:02:50|1794|1793|1796|1794.5|1796|1794.5|1794|1792.5|885
1634630580000|2021-10-19 08:03:00|1795.5||1795.5||1795.5||1795.5||0
1634630590000|2021-10-19 08:03:10|1795|1793.5|1794.5|1793|1795|1794|1794|1792.5|306
1634630600000|2021-10-19 08:03:20||1792.5||1792.5||1792.5||1792.5|0
1634630610000|2021-10-19 08:03:30||1793||1793||1793||1793|0
1634630620000|2021-10-19 08:03:40|1794|1792.5|1794|1792.5|1794|1792.5|1794|1792.5|0
1634630640000|2021-10-19 08:04:00|1793.5|1792|1791.5|1790|1793.5|1792|1791.5|1790|453
1634630650000|2021-10-19 08:04:10|1790.5|1789.5|1790|1789|1790.5|1789.5|1790|1788.5|1093
1634630670000|2021-10-19 08:04:30|1790.5|1789.5|1790|1789|1790.5|1789.5|1790|1789|35
1634630680000|2021-10-19 08:04:40|1790.5|1789.5|1790.5|1789|1790.5|1789.5|1790.5|1789|123
1634630690000|2021-10-19 08:04:50|1790||1790||1790.5||1790||16
1634630700000|2021-10-19 08:05:00|1790.5|1789.5|1791|1789.5|1791.5|1790|1790.5|1789.5|91
1634630720000|2021-10-19 08:05:20|1790.5|1789|1790.5|1789|1790.5|1789|1790.5|1789|81
1634630740000|2021-10-19 08:05:40|1790|1789.5|1790.5|1789|1790.5|1789.5|1790|1789|100
1634630760000|2021-10-19 08:06:00|1791|1790|1791|1790|1791|1790.5|1790.5|1789.5|326
1634630790000|2021-10-19 08:06:30|1791.5|1790.5|1791|1790|1791.5|1790.5|1791|1790|373
1634630820000|2021-10-19 08:07:00|1791.5|1790.5|1790.5|1789|1791.5|1790.5|1790|1789|1568
1634630830000|2021-10-19 08:07:10|1790|1789.5|1790.5|1789|1790.5|1789.5|1790|1789|1722
1634630840000|2021-10-19 08:07:20||1789.5||1789||1789.5||1789|8780
1634630850000|2021-10-19 08:07:30|1790|1788.5|1788.5|1787|1790|1788.5|1788.5|1787|6248
1634630880000|2021-10-19 08:08:00||1787.5||1787.5||1787.5||1787.5|177
1634630890000|2021-10-19 08:08:10|1789|1788|1790.5|1789.5|1790.5|1789.5|1789|1787.5|816
1634630920000|2021-10-19 08:08:40||1789||1789||1789||1789|0
1634630940000|2021-10-19 08:09:00||1789.5||1789.5||1789.5||1789.5|0
1634630950000|2021-10-19 08:09:10|1791|1790|1793.5|1792|1793.5|1792|1791|1789.5|835
1634630960000|2021-10-19 08:09:20|1793||1793.5||1793.5||1793||0
1634631000000|2021-10-19 08:10:00|1793||1793.5||1793.5||1793||298
1634631050000|2021-10-19 08:10:50|1793||1793.5||1793.5||1793||0
1634631080000|2021-10-19 08:11:20|1793|1791.5|1792|1790.5|1793|1791.5|1792|1790.5|1106
1634631100000|2021-10-19 08:11:40|1791.5|1790|1792|1790|1792|1791.5|1790|1789|3841
1634631110000|2021-10-19 08:11:50|1791.5||1791.5||1791.5||1791.5||0
1634631170000|2021-10-19 08:12:50||1790.5||1790.5||1790.5||1790.5|0
1634631220000|2021-10-19 08:13:40|1790.5|1790|1789.5|1788|1790.5|1790|1789|1787|1973
1634631230000|2021-10-19 08:13:50|1790|1788.5|1790.5|1789.5|1790.5|1789.5|1789.5|1788.5|164
1634631250000|2021-10-19 08:14:10|1790||1790.5||1790.5||1790||113
1634631300000|2021-10-19 08:15:00|1791|1790|1791|1789.5|1791|1790|1791|1789.5|112
1634631310000|2021-10-19 08:15:10|1790.5||1790.5||1791||1790.5||1115
1634631330000|2021-10-19 08:15:30|1790|1789|1790|1789|1790|1789|1790|1789|6
1634631340000|2021-10-19 08:15:40|1790.5||1790.5||1790.5||1790.5||0
1634631380000|2021-10-19 08:16:20|1790||1790||1790||1790||0
1634631390000|2021-10-19 08:16:30|1790.5|1789.5|1793|1792|1793|1792|1790.5|1789.5|1579
1634631400000|2021-10-19 08:16:40|1793.5|1792.5|1795.5|1794|1797.5|1795.5|1793|1792.5|1977
1634631450000|2021-10-19 08:17:30|||||||||19
1634631470000|2021-10-19 08:17:50||1794.5||1794||1794.5||1794|0
1634631490000|2021-10-19 08:18:10||1794.5||1794.5||1794.5||1794.5|0
1634631500000|2021-10-19 08:18:20|1795|1794|1794.5|1793.5|1795|1794|1794.5|1793.5|513
1634631510000|2021-10-19 08:18:30|1795|1794|1796.5|1795.5|1796.5|1795.5|1795|1794|666
1634631520000|2021-10-19 08:18:40|1796|1795|1796|1794.5|1796|1795|1796|1794.5|153
1634631530000|2021-10-19 08:18:50|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|0
1634631620000|2021-10-19 08:20:20||1795||1795||1795||1795|1
1634631640000|2021-10-19 08:20:40|1796||1796.5||1796.5||1796||0
1634631660000|2021-10-19 08:21:00||1795.5||1795.5||1795.5||1795.5|0
1634631680000|2021-10-19 08:21:20|1796|1795|1796.5|1795|1796.5|1795|1796|1795|0
1634631710000|2021-10-19 08:21:50|1796||1796||1796||1796||0
1634631720000|2021-10-19 08:22:00|||||||||60
1634631740000|2021-10-19 08:22:20|1795.5|1794.5|1795|1793.5|1795.5|1794.5|1795|1793.5|670
1634631820000|2021-10-19 08:23:40|1794.5|1793|1794|1792.5|1794.5|1793|1794|1792.5|4
1634631840000|2021-10-19 08:24:00||1792||1792||1792||1792|0
1634631870000|2021-10-19 08:24:30|1793.5|1791.5|1792.5|1791.5|1793.5|1791.5|1792|1791.5|949
1634631900000|2021-10-19 08:25:00|1792|1791|1792.5|1791.5|1792.5|1792|1792|1791|305
1634631910000|2021-10-19 08:25:10|||||||||471
1634631960000|2021-10-19 08:26:00|||||||||88
1634632000000|2021-10-19 08:26:40|1792|1792|1793.5|1792.5|1793.5|1792.5|1792|1791.5|322
1634632010000|2021-10-19 08:26:50||1792||1792||1792||1792|0
1634632040000|2021-10-19 08:27:20|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|650
1634632060000|2021-10-19 08:27:40|1792.5|1791|1793|1791.5|1793|1791.5|1791|1790|2430
1634632070000|2021-10-19 08:27:50|1793.5|1792|1793.5|1792|1793.5|1792|1793.5|1792|1704
1634632140000|2021-10-19 08:29:00|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|2
1634632150000|2021-10-19 08:29:10||1792||1792||1792||1792|0
1634632160000|2021-10-19 08:29:20|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|194
1634632170000|2021-10-19 08:29:30|||||||||60
1634632180000|2021-10-19 08:29:40|1792|1790.5|1792|1791|1792|1791|1791|1790|217
1634632220000|2021-10-19 08:30:20|1791.5|1790.5|1790|1788.5|1791.5|1790.5|1790|1788.5|116
1634632240000|2021-10-19 08:30:40|1789.5|1788|1789.5|1788.5|1789.5|1788.5|1789.5|1788|2
1634632250000|2021-10-19 08:30:50||1788||1788||1788.5||1788|100
1634632260000|2021-10-19 08:31:00|1790|1788.5|1791|1789.5|1791|1790|1790|1788.5|1395
1634632290000|2021-10-19 08:31:30|1790.5|1789|1793|1791.5|1793|1791.5|1790|1788.5|891
1634632300000|2021-10-19 08:31:40|1792.5|1791|1792|1790.5|1792.5|1791|1792|1790.5|0
1634632310000|2021-10-19 08:31:50|||||||||25
1634632320000|2021-10-19 08:32:00|1791.5|1790|1791.5|1790|1791.5|1790|1791.5|1790|0
1634632340000|2021-10-19 08:32:20|1791|1789.5|1791|1789|1791|1789.5|1791|1789|54
1634632350000|2021-10-19 08:32:30|1790.5|1788.5|1790.5|1788.5|1790.5|1788.5|1790.5|1788.5|0
1634632370000|2021-10-19 08:32:50|1790|1788|1790|1788|1790|1788.5|1790|1788|0
1634632390000|2021-10-19 08:33:10|1789.5||1789.5||1789.5||1789.5||0
1634632440000|2021-10-19 08:34:00|1789|1787.5|1788|1786.5|1789|1787.5|1788|1786.5|124
1634632540000|2021-10-19 08:35:40|1787.5|1786|1787.5|1786|1787.5|1786|1787|1785.5|266
1634632550000|2021-10-19 08:35:50||1785.5||1786||1786||1785.5|0
1634632610000|2021-10-19 08:36:50|1787|1785.5|1787|1785|1787|1785.5|1787|1785|0
1634632640000|2021-10-19 08:37:20|1786.5|1784.5|1786|1784|1786.5|1784.5|1786|1784|0
1634632650000|2021-10-19 08:37:30||1783.5||1783.5||1783.5||1783.5|0
1634632670000|2021-10-19 08:37:50|1785.5||1785||1785.5||1785||0
1634632680000|2021-10-19 08:38:00||1783||1783||1783||1783|0
1634632710000|2021-10-19 08:38:30|1784.5|1782.5|1785.5|1783.5|1785.5|1784.5|1784|1782.5|637
1634632720000|2021-10-19 08:38:40|1785||1785||1785||1785||0
1634632740000|2021-10-19 08:39:00|1784.5|1783|1784|1783|1784.5|1783|1784|1783|48
1634632750000|2021-10-19 08:39:10|1784.5|1783.5|1784.5|1783|1785.5|1785|1784|1783|1845
1634632760000|2021-10-19 08:39:20|1785|1784|1785|1783|1786.5|1785.5|1785|1783|2542
1634632810000|2021-10-19 08:40:10|1784|1782.5|1784|1782|1784|1782.5|1784|1781.5|136
1634632820000|2021-10-19 08:40:20|1783|1781.5|1783|1781|1783|1781.5|1783|1781|394
1634632830000|2021-10-19 08:40:30|1783.5|1782|1784|1782.5|1785|1784.5|1783.5|1781|2163
1634632840000|2021-10-19 08:40:40|1784.5|1783|1785|1783.5|1785|1784.5|1784.5|1783|996
1634632850000|2021-10-19 08:40:50|1784.5|1784|1787|1785.5|1787|1786|1784.5|1783.5|1070
1634632860000|2021-10-19 08:41:00||1785||1785||1785.5||1785|0
1634632870000|2021-10-19 08:41:10|1786.5||1786.5||1786.5||1786.5||0
1634632930000|2021-10-19 08:42:10|1787|1785.5|1787|1785.5|1787|1786|1787|1785.5|96
1634632940000|2021-10-19 08:42:20||1786||1786||1786.5||1786|152
1634632960000|2021-10-19 08:42:40|1786.5|1786.5|1786|1785|1786.5|1786.5|1786|1785|261
1634633000000|2021-10-19 08:43:20|1785.5|1784.5|1785.5|1784|1785.5|1785|1785.5|1784|245
1634633040000|2021-10-19 08:44:00|1786|1784.5|1787|1785.5|1787|1785.5|1786|1784.5|95
1634633080000|2021-10-19 08:44:40||1785||1785||1785||1785|0
1634633100000|2021-10-19 08:45:00|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|0
1634633110000|2021-10-19 08:45:10||1785||1784.5||1785||1784.5|250
1634633140000|2021-10-19 08:45:40|1786||1786||1786||1786||0
1634633160000|2021-10-19 08:46:00||1785.5||1784.5||1785.5||1784.5|62
1634633180000|2021-10-19 08:46:20|||||||||4
1634633190000|2021-10-19 08:46:30||1785||1785||1785||1785|0
1634633230000|2021-10-19 08:47:10||1784.5||1784.5||1785||1784.5|0
1634633260000|2021-10-19 08:47:40||1785||1785||1785||1785|0
1634633290000|2021-10-19 08:48:10|1785.5|1784.5|1784|1782.5|1785.5|1784.5|1784|1782.5|937
1634633360000|2021-10-19 08:49:20||1782||1782||1782||1782|0
1634633390000|2021-10-19 08:49:50|1783.5|1782.5|1782|1781|1783.5|1782.5|1782|1781|695
1634633400000|2021-10-19 08:50:00|1782.5|1781.5|1782|1781|1782.5|1781.5|1781.5|1780|127
1634633440000|2021-10-19 08:50:40||1780.5||1780.5||1780.5||1780.5|0
1634633460000|2021-10-19 08:51:00|1782.5|1781|1783.5|1782.5|1784|1783.5|1782.5|1780.5|3428
1634633480000|2021-10-19 08:51:20|1783|1782|1783.5|1781.5|1783.5|1782.5|1782|1781|1303
1634633490000|2021-10-19 08:51:30|1784|1782|1784.5|1783|1785|1784|1783.5|1782|2270
1634633500000|2021-10-19 08:51:40|1785|1783.5|1784.5|1783|1785|1784.5|1784|1783|707
1634633510000|2021-10-19 08:51:50|1784|1784|1784.5|1783|1784.5|1784|1784|1783|685
1634633520000|2021-10-19 08:52:00|1783.5|1783.5|1782.5|1781|1783.5|1784|1782|1780.5|1623
1634633530000|2021-10-19 08:52:10|1781.5|1781.5|1781|1779|1781.5|1781.5|1781|1779|277
1634633540000|2021-10-19 08:52:20|1780.5|1779.5|1780|1779|1781|1779.5|1780|1779|172
1634633550000|2021-10-19 08:52:30|1780.5|1779.5|1782.5|1781.5|1782.5|1781.5|1780.5|1779.5|1147
1634633560000|2021-10-19 08:52:40|1783|1782|1784|1782.5|1784|1783|1783|1782|544
1634633570000|2021-10-19 08:52:50|1783.5|1783|1783.5|1782.5|1783.5|1783|1783|1782|302
1634633580000|2021-10-19 08:53:00|1783|1782|1784|1782.5|1784|1783|1783|1782|1426
1634633590000|2021-10-19 08:53:10|1783.5|1783|1784|1782.5|1784|1783|1783.5|1782.5|250
1634633600000|2021-10-19 08:53:20|1784.5|1783|1784.5|1783|1784.5|1783.5|1784.5|1782.5|628
1634633610000|2021-10-19 08:53:30||1783.5||1783.5||1784||1783|502
1634633620000|2021-10-19 08:53:40|1785|1784|1785|1784|1785|1784|1785|1783.5|844
1634633630000|2021-10-19 08:53:50|1785.5|1784.5|1785|1783.5|1785.5|1784.5|1784.5|1783.5|401
1634633640000|2021-10-19 08:54:00|1785.5|1784|1785.5|1785|1785.5|1785|1785.5|1784|217
1634633650000|2021-10-19 08:54:10|1786|1785.5|1786.5|1785.5|1786.5|1785.5|1786|1785.5|486
1634633660000|2021-10-19 08:54:20|1786|1785|1786.5|1785|1786.5|1785|1786|1785|313
1634633670000|2021-10-19 08:54:30||1785.5||1785.5||1785.5||1785.5|0
1634633680000|2021-10-19 08:54:40|1786|1785|1786.5|1785|1786.5|1785.5|1786|1785|389
1634633690000|2021-10-19 08:54:50||1785.5||1785.5||1785.5||1785.5|220
1634633700000|2021-10-19 08:55:00|1787|1786.5|1788|1787.5|1788|1787.5|1787|1786.5|336
1634633720000|2021-10-19 08:55:20|1788.5|1787|1788|1786.5|1788.5|1787|1788|1786.5|2
1634633730000|2021-10-19 08:55:30|1787.5|1785.5|1787.5|1786|1787.5|1786|1787|1785.5|186
1634633740000|2021-10-19 08:55:40|1787|1786.5|1787.5|1786.5|1787.5|1786.5|1787|1786.5|1513
1634633750000|2021-10-19 08:55:50|1788|1787|1788|1787|1788|1787|1788|1786.5|151
1634633760000|2021-10-19 08:56:00|1788.5|1787.5|1788.5|1787|1788.5|1787.5|1788.5|1787|409
1634633770000|2021-10-19 08:56:10|1789|1787.5|1789|1787.5|1789|1787.5|1789|1787.5|778
1634633780000|2021-10-19 08:56:20|1789.5|1788|1789.5|1788.5|1789.5|1788.5|1789.5|1787.5|621
1634633790000|2021-10-19 08:56:30|1790|1789|1790|1789|1790|1789|1790|1789|135
1634633800000|2021-10-19 08:56:40|1790.5|1789.5|1790.5|1789|1790.5|1789.5|1790.5|1789|172
1634633810000|2021-10-19 08:56:50|1790|1789.5|1790.5|1789.5|1790.5|1789.5|1790|1789|207
1634633820000|2021-10-19 08:57:00|1790|1789|1789.5|1788|1790|1789|1788.5|1787.5|1565
1634633830000|2021-10-19 08:57:10|1790|1788.5|1790|1788.5|1790|1789|1789.5|1788.5|306
1634633840000|2021-10-19 08:57:20|1789.5|1789|1790|1788.5|1790|1789|1789|1788|622
1634633850000|2021-10-19 08:57:30|1790.5|1789|1790.5|1789.5|1790.5|1790|1790.5|1789|704
1634633860000|2021-10-19 08:57:40|1790|1789|1790|1789|1790.5|1790|1790|1789|1004
1634633870000|2021-10-19 08:57:50|1790.5|1789.5|1790|1789|1790.5|1790|1790|1789|804
1634633880000|2021-10-19 08:58:00|1789.5|1789.5|1789.5|1789|1790|1789.5|1789.5|1789|1640
1634633890000|2021-10-19 08:58:10|1790|1789.5|1790.5|1789.5|1790.5|1789.5|1790|1789|859
1634633900000|2021-10-19 08:58:20|1791|1790|1791|1789.5|1791|1790|1791|1789.5|613
1634633910000|2021-10-19 08:58:30|1790.5|1789|1790.5|1789.5|1790.5|1789.5|1789.5|1789|944
1634633920000|2021-10-19 08:58:40|1791|1790|1790.5|1789.5|1791|1790|1790.5|1789.5|156
1634633940000|2021-10-19 08:59:00|1790|1789|1789.5|1788.5|1790|1789|1789|1788.5|675
1634633970000|2021-10-19 08:59:30|1789||1789||1789||1789||0
1634634000000|2021-10-19 09:00:00||1788||1788||1788||1788|883
1634634010000|2021-10-19 09:00:10|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|304
1634634020000|2021-10-19 09:00:20|1788|1787|1788|1787|1788.5|1787|1787.5|1787|247
1634634060000|2021-10-19 09:01:00|||||||||1
1634634170000|2021-10-19 09:02:50|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|140
1634634360000|2021-10-19 09:06:00||1788||1787.5||1788||1787.5|205
1634634380000|2021-10-19 09:06:20|1788|1787|1788|1787|1788|1787|1788|1787|3
1634634390000|2021-10-19 09:06:30|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|2
1634634400000|2021-10-19 09:06:40|1788||1788||1788||1788||0
1634634410000|2021-10-19 09:06:50|1787.5|1786|1786.5|1784.5|1787.5|1786|1786.5|1784.5|1738
1634634420000|2021-10-19 09:07:00|||||||||1
1634634440000|2021-10-19 09:07:20||1785||1785||1785||1785|0
1634634450000|2021-10-19 09:07:30|1786||1786||1786||1786||0
1634634490000|2021-10-19 09:08:10|1786.5|1784.5|1785.5|1784.5|1786.5|1784.5|1785.5|1784.5|0
1634634500000|2021-10-19 09:08:20|1785||1785||1785||1785||0
1634634510000|2021-10-19 09:08:30|1785.5||1785.5||1785.5||1785.5||67
1634634550000|2021-10-19 09:09:10|1785||1785||1785||1785||0
1634634560000|2021-10-19 09:09:20|1785.5||1785.5||1785.5||1785.5||15
1634634570000|2021-10-19 09:09:30|1786|1785|1786.5|1785|1786.5|1785.5|1786|1785|35
1634634670000|2021-10-19 09:11:10|||||||||11
1634634720000|2021-10-19 09:12:00|1786||1786.5||1786.5||1786||1300
1634634820000|2021-10-19 09:13:40|||||||||55
1634634890000|2021-10-19 09:14:50|1786||1786||1786||1786||0
1634634930000|2021-10-19 09:15:30|||||||||271
1634634960000|2021-10-19 09:16:00|1786.5|1785.5|1788.5|1787|1788.5|1788|1786.5|1784.5|2957
1634634970000|2021-10-19 09:16:10|1789|1787.5|1789|1788|1789|1788|1789|1787.5|0
1634635010000|2021-10-19 09:16:50|1789.5|1788.5|1790.5|1789.5|1791|1789.5|1789.5|1788.5|9
1634635150000|2021-10-19 09:19:10|1790|1788.5|1790|1789|1790|1789|1790|1788.5|299
1634635160000|2021-10-19 09:19:20|1790.5||1790||1790.5||1790||0
1634635210000|2021-10-19 09:20:10|1790.5|1789.5|1790.5|1789|1790.5|1789.5|1790|1789|0
1634635220000|2021-10-19 09:20:20|1790||1790||1790||1790||0
1634635260000|2021-10-19 09:21:00|1789.5|1788.5|1789|1788|1790|1788.5|1789|1788|609
1634635290000|2021-10-19 09:21:30|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|2
1634635330000|2021-10-19 09:22:10|1789|1788|1789|1788|1789|1788|1789|1788|4
1634635360000|2021-10-19 09:22:40|1788.5|1787.5|1788.5|1787.5|1788.5|1788|1788|1787|1030
1634635390000|2021-10-19 09:23:10|1789|1788|1789|1788|1789|1788|1789|1788|417
1634635460000|2021-10-19 09:24:20|1789.5|1788.5|1790.5|1789.5|1790.5|1789.5|1789.5|1788.5|2958
1634635470000|2021-10-19 09:24:30||1790||1790||1790||1790|0
1634635490000|2021-10-19 09:24:50|||||||||200
1634635520000|2021-10-19 09:25:20|1790|1789.5|1788.5|1788|1790|1789.5|1788.5|1787|1458
1634635530000|2021-10-19 09:25:30|||||||||109
1634635550000|2021-10-19 09:25:50|1789||1788.5||1789||1788.5||3
1634635590000|2021-10-19 09:26:30|1789||1789||1789||1789||298
1634635630000|2021-10-19 09:27:10|1789.5|1788.5|1790|1789|1790|1789|1789.5|1788.5|116
1634635710000|2021-10-19 09:28:30|1790.5|1789.5|1791.5|1790.5|1791.5|1790.5|1790.5|1789.5|780
1634635720000|2021-10-19 09:28:40|1792||1791.5||1792||1791.5||67
1634635730000|2021-10-19 09:28:50|||||||||46
1634635750000|2021-10-19 09:29:10||1791||1790.5||1791||1790.5|130
1634635790000|2021-10-19 09:29:50|1791|1790|1790.5|1789.5|1791|1790|1790.5|1789.5|234
1634635820000|2021-10-19 09:30:20|1790|1789|1790|1789|1790|1789|1790|1789|103
1634635890000|2021-10-19 09:31:30|1789.5|1788.5|1789.5|1788|1789.5|1788.5|1789.5|1788|179
1634636080000|2021-10-19 09:34:40|1789||1789||1789||1789||0
1634636090000|2021-10-19 09:34:50|1789.5|1788.5|1790|1789|1790|1789|1789.5|1788.5|381
1634636160000|2021-10-19 09:36:00|1789.5|1788.5|1789.5|1788|1789.5|1788.5|1789.5|1788|259
1634636170000|2021-10-19 09:36:10|||||||||1059
1634636220000|2021-10-19 09:37:00||1788.5||1788||1788.5||1788|0
1634636310000|2021-10-19 09:38:30|1789||1789||1789.5||1789||0
1634636400000|2021-10-19 09:40:00|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|230
1634636520000|2021-10-19 09:42:00|1790|1789|1791|1789.5|1791|1790|1790|1789|646
1634636580000|2021-10-19 09:43:00||1790||1790||1790||1790|93
1634636660000|2021-10-19 09:44:20|||||||||75
1634636690000|2021-10-19 09:44:50|1790.5|1789.5|1790.5|1789|1791|1789.5|1790|1789|1563
1634636700000|2021-10-19 09:45:00|1791|1789.5|1791|1789.5|1791|1790|1791|1789.5|939
1634636710000|2021-10-19 09:45:10|1791.5|1790|1792.5|1792|1793|1792.5|1791.5|1790|1549
1634636720000|2021-10-19 09:45:20|1793|1792.5|1794.5|1793|1795|1793.5|1793|1792.5|793
1634636730000|2021-10-19 09:45:30|1795|1793.5|1795|1794.5|1796|1794.5|1795|1793.5|769
1634636740000|2021-10-19 09:45:40|1794.5|1794|1794.5|1794|1795|1794|1794|1793|584
1634636750000|2021-10-19 09:45:50|1794|1793.5|1793.5|1793|1794.5|1793.5|1793.5|1792.5|1419
1634636760000|2021-10-19 09:46:00|1794|1792.5|1793.5|1792.5|1794|1792.5|1793.5|1792.5|128
1634636770000|2021-10-19 09:46:10|1793|1792|1792.5|1791.5|1793|1792|1792.5|1791.5|460
1634636820000|2021-10-19 09:47:00|1792||1792.5||1792.5||1792||146
1634636830000|2021-10-19 09:47:10|1792|1790.5|1792|1790.5|1792|1791|1791.5|1790.5|165
1634636840000|2021-10-19 09:47:20|1791.5||1791.5||1791.5||1791.5||0
1634636880000|2021-10-19 09:48:00|||||||||7
1634636920000|2021-10-19 09:48:40|||||||||194
1634636940000|2021-10-19 09:49:00|1791|1790|1790.5|1789|1791|1790|1790.5|1789|287
1634636950000|2021-10-19 09:49:10|1790|1788.5|1790|1788.5|1790|1788.5|1790|1788.5|0
1634637000000|2021-10-19 09:50:00|||||||||2777
1634637010000|2021-10-19 09:50:10|||||||||257
1634637190000|2021-10-19 09:53:10|1789.5||1789.5||1789.5||1789.5||0
1634637210000|2021-10-19 09:53:30|1789|1787.5|1790|1789|1790|1789.5|1788.5|1787.5|1069
1634637250000|2021-10-19 09:54:10|1789.5|1788|1788.5|1787|1789.5|1788|1788.5|1787|848
1634637270000|2021-10-19 09:54:30|1788||1788||1788||1788||0
1634637280000|2021-10-19 09:54:40|||||||||1409
1634637420000|2021-10-19 09:57:00|1787.5|1786|1789|1787.5|1789|1788|1787.5|1785.5|2332
1634637440000|2021-10-19 09:57:20||1788||1787.5||1788||1787.5|0
1634637460000|2021-10-19 09:57:40|1788.5||1788.5||1788.5||1788.5||0
1634637520000|2021-10-19 09:58:40|1789|1788|1790|1788.5|1790|1789|1789|1788|739
1634637530000|2021-10-19 09:58:50|||||||||4
1634637550000|2021-10-19 09:59:10|||||||||100
1634637560000|2021-10-19 09:59:20|1789.5||1789.5||1789.5||1789.5||96
1634637570000|2021-10-19 09:59:30|||||||||57
1634637600000|2021-10-19 10:00:00|1790|1789|1790.5|1789.5|1790.5|1790|1790|1789|989
1634637650000|2021-10-19 10:00:50|1790|1788.5|1790.5|1789|1790.5|1789.5|1790|1788.5|562
1634637730000|2021-10-19 10:02:10|1790|1788.5|1790|1789|1790|1789|1790|1788.5|0
1634637830000|2021-10-19 10:03:50|||||||||10
1634637840000|2021-10-19 10:04:00|1789.5|1788.5|1789|1788|1789.5|1788.5|1789|1787.5|26
1634637900000|2021-10-19 10:05:00|1788.5|1787|1788.5|1787|1788.5|1787|1788.5|1787|3
1634637960000|2021-10-19 10:06:00||1787.5||1787.5||1787.5||1787.5|0
1634638040000|2021-10-19 10:07:20|1788|1786.5|1788.5|1787|1788.5|1787|1787.5|1786.5|284
1634638050000|2021-10-19 10:07:30|1788|1786.5|1788|1786.5|1788.5|1786.5|1788|1786.5|17
1634638100000|2021-10-19 10:08:20||1787||1786.5||1787||1786.5|0
1634638140000|2021-10-19 10:09:00||1787||1787||1787||1787|0
1634638150000|2021-10-19 10:09:10||1786.5||1786.5||1786.5||1786.5|0
1634638260000|2021-10-19 10:11:00||1787||1787||1787||1787|0
1634638280000|2021-10-19 10:11:20||1786.5||1786.5||1786.5||1786.5|0
1634638360000|2021-10-19 10:12:40|||||||||3
1634638380000|2021-10-19 10:13:00||1787||1787||1787||1787|0
1634638430000|2021-10-19 10:13:50|||||||||21
1634638450000|2021-10-19 10:14:10||1786.5||1786.5||1786.5||1786.5|0
1634638470000|2021-10-19 10:14:30||1787||1787||1787||1787|0
1634638500000|2021-10-19 10:15:00||1786.5||1786.5||1786.5||1786.5|0
1634638540000|2021-10-19 10:15:40|1788.5|1787|1788.5|1787.5|1788.5|1787.5|1788.5|1787|923
1634638550000|2021-10-19 10:15:50||1788||1788||1788||1787.5|818
1634638560000|2021-10-19 10:16:00|1788|1787.5|1788|1787|1788|1787.5|1788|1786.5|103
1634638650000|2021-10-19 10:17:30|1788.5||1788.5||1788.5||1788.5||0
1634638700000|2021-10-19 10:18:20|1788||1788||1788||1788||0
1634638750000|2021-10-19 10:19:10|||||||||99
1634638820000|2021-10-19 10:20:20|||||||||140
1634638870000|2021-10-19 10:21:10|1788.5|1787.5|1790|1789|1790|1789|1788.5|1787.5|857
1634638880000|2021-10-19 10:21:20||1789.5||1789||1789.5||1789|68
1634638920000|2021-10-19 10:22:00|||||||||55
1634639000000|2021-10-19 10:23:20|1790.5|1789.5|1791|1789.5|1791|1790|1790.5|1789.5|158
1634639010000|2021-10-19 10:23:30|1791.5|1790|1792|1790.5|1792|1790.5|1791|1790|153
1634639030000|2021-10-19 10:23:50|||||||||2
1634639060000|2021-10-19 10:24:20|1791.5|1790|1790|1789|1791.5|1790|1790|1789|820
1634639100000|2021-10-19 10:25:00|||||||||1373
1634639110000|2021-10-19 10:25:10|||||||||60
1634639120000|2021-10-19 10:25:20|1790.5|1789.5|1791.5|1790|1792|1790.5|1790.5|1789|184
1634639140000|2021-10-19 10:25:40|1791|1789.5|1791|1789.5|1791|1789.5|1791|1789.5|0
1634639160000|2021-10-19 10:26:00||1790.5||1790.5||1790.5||1790.5|6
1634639210000|2021-10-19 10:26:50|1791.5|1791|1792.5|1791.5|1793|1791.5|1791.5|1791|867
1634639220000|2021-10-19 10:27:00|1793|1792|1793.5|1791.5|1793.5|1792|1793|1791.5|0
1634639240000|2021-10-19 10:27:20||1792||1792||1792||1792|0
1634639280000|2021-10-19 10:28:00|1793|1791.5|1793|1791.5|1793|1791.5|1792.5|1791.5|346
1634639310000|2021-10-19 10:28:30|1792.5||1792.5||1792.5||1792.5||0
1634639380000|2021-10-19 10:29:40|||||||||9
1634639410000|2021-10-19 10:30:10|1792|1791|1791.5|1790|1792|1791|1791|1790|988
1634639420000|2021-10-19 10:30:20|||||||||22
1634639430000|2021-10-19 10:30:30|1791||1791||1791||1791||0
1634639660000|2021-10-19 10:34:20|1791.5|1790.5|1791.5|1790|1792|1791.5|1791.5|1790|1064
1634639700000|2021-10-19 10:35:00|1791||1791.5||1791.5||1791||3
1634639720000|2021-10-19 10:35:20|1791|1789.5|1790.5|1789|1791|1790|1790|1789|301
1634639840000|2021-10-19 10:37:20|1790|1788.5|1790|1788.5|1790|1788.5|1789.5|1788.5|4
1634639850000|2021-10-19 10:37:30|1789.5||1790||1790||1789.5||0
1634639870000|2021-10-19 10:37:50|||||||||599
1634639890000|2021-10-19 10:38:10||1789||1789||1789||1789|0
1634639920000|2021-10-19 10:38:40||1788.5||1788.5||1788.5||1788.5|0
1634639940000|2021-10-19 10:39:00|||||||||3
1634640010000|2021-10-19 10:40:10|1789.5|1789|1789.5|1788.5|1789.5|1789|1789.5|1788.5|325
1634640090000|2021-10-19 10:41:30|1790|1789.5|1791|1790|1791|1790|1790|1789|1308
1634640150000|2021-10-19 10:42:30|||||||||3
1634640200000|2021-10-19 10:43:20||1790.5||1790.5||1790.5||1790.5|151
1634640230000|2021-10-19 10:43:50|||||||||15
1634640270000|2021-10-19 10:44:30|1790.5|1790|1790.5|1790|1790.5|1790|1790.5|1790|228
1634640290000|2021-10-19 10:44:50|||||||||55
1634640300000|2021-10-19 10:45:00|||||||||13
1634640310000|2021-10-19 10:45:10|||||||||45
1634640320000|2021-10-19 10:45:20|||||||||179
1634640330000|2021-10-19 10:45:30|1791|1790.5|1793|1791.5|1793|1792|1791|1790.5|825
1634640340000|2021-10-19 10:45:40||1792||1792||1792.5||1792|131
1634640360000|2021-10-19 10:46:00|||||||||172
1634640370000|2021-10-19 10:46:10|1793.5|1792.5|1793.5|1792|1793.5|1792.5|1793.5|1792|174
1634640410000|2021-10-19 10:46:50|1793||1793||1793||1793||302
1634640420000|2021-10-19 10:47:00|1793.5|1792.5|1793.5|1792.5|1793.5|1793|1793.5|1792.5|195
1634640430000|2021-10-19 10:47:10|1793|1792|1793|1792|1793|1792|1793|1792|120
1634640440000|2021-10-19 10:47:20|1792.5|1791.5|1793.5|1792.5|1793.5|1792.5|1792|1791|2840
1634640450000|2021-10-19 10:47:30|1794|1793|1795|1794|1795|1794|1794|1793|771
1634640460000|2021-10-19 10:47:40||1793.5||1794||1794||1793.5|0
1634640470000|2021-10-19 10:47:50||1793.5||1793.5||1793.5||1793.5|0
1634640610000|2021-10-19 10:50:10|1794.5|1794|1794.5|1793.5|1795|1794|1794|1793|350
1634640630000|2021-10-19 10:50:30|||||||||100
1634640660000|2021-10-19 10:51:00|1795|1794|1795|1794|1795|1794|1795|1794|112
1634640670000|2021-10-19 10:51:10|1795.5|1794.5|1797.5|1796.5|1798|1796.5|1795.5|1794.5|774
1634640680000|2021-10-19 10:51:20|1798||1798||1798||1798||0
1634640690000|2021-10-19 10:51:30|1798.5|1797|1798|1796.5|1798.5|1797|1798|1796.5|0
1634640710000|2021-10-19 10:51:50||1797||1796.5||1797||1796.5|77
1634640760000|2021-10-19 10:52:40||1797||1797||1797||1797|0
1634640770000|2021-10-19 10:52:50|||||||||128
1634640830000|2021-10-19 10:53:50|1797.5|1797.5|1798|1796.5|1798|1797.5|1797|1795.5|777
1634640890000|2021-10-19 10:54:50|1798.5|1797|1798|1796.5|1798.5|1797.5|1798|1796.5|348
1634640910000|2021-10-19 10:55:10|1797.5|1797|1798.5|1797|1799|1798|1797.5|1796.5|216
1634640930000|2021-10-19 10:55:30|1798|1796.5|1797.5|1797|1798|1797|1797.5|1796|647
1634640940000|2021-10-19 10:55:40|||||||||4
1634640950000|2021-10-19 10:55:50|||||||||220
1634640990000|2021-10-19 10:56:30|||||||||78
1634641010000|2021-10-19 10:56:50|1798.5|1796.5|1798.5|1797|1798.5|1797.5|1797.5|1796.5|908
1634641080000|2021-10-19 10:58:00|||||||||150
1634641120000|2021-10-19 10:58:40|||||||||111
1634641280000|2021-10-19 11:01:20||1797.5||1797||1797.5||1797|59
1634641320000|2021-10-19 11:02:00|1798|1797.5|1798.5|1797.5|1798.5|1797.5|1797.5|1796.5|640
1634641350000|2021-10-19 11:02:30|1799|1798|1799.5|1798.5|1800|1799|1799|1798|1947
1634641360000|2021-10-19 11:02:40|1800||1800||1800||1800||0
1634641390000|2021-10-19 11:03:10|1800.5|1799|1800|1798.5|1800.5|1799.5|1800|1798.5|260
1634641400000|2021-10-19 11:03:20|||||||||74
1634641430000|2021-10-19 11:03:50|1799.5||1799.5||1799.5||1799.5||132
1634641450000|2021-10-19 11:04:10|1800|1799|1799.5|1798.5|1800|1799|1799.5|1798.5|299
1634641460000|2021-10-19 11:04:20|1799|1798|1799|1797.5|1799|1798.5|1798.5|1797|1002
1634641470000|2021-10-19 11:04:30|1799.5|1798|1799.5|1799|1799.5|1799|1799.5|1798|399
1634641480000|2021-10-19 11:04:40|1800|1799.5|1800|1799.5|1800|1799.5|1800|1799.5|190
1634641500000|2021-10-19 11:05:00|1800.5|1799|1800|1799|1800.5|1799|1800|1799|0
1634641510000|2021-10-19 11:05:10|1800.5||1800.5||1800.5||1800.5||0
1634641530000|2021-10-19 11:05:30|1800||1800||1800||1800||0
1634641650000|2021-10-19 11:07:30|1799.5||1799.5||1799.5||1799.5||90
1634641660000|2021-10-19 11:07:40|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|32
1634641700000|2021-10-19 11:08:20|1799.5|1798|1799.5|1798.5|1799.5|1798.5|1799.5|1798|0
1634641730000|2021-10-19 11:08:50|1799|1798|1798.5|1797.5|1799|1798|1798.5|1797.5|167
1634641760000|2021-10-19 11:09:20|||||||||120
1634641770000|2021-10-19 11:09:30|1797.5|1797|1798|1797|1798|1797|1797.5|1797|86
1634641860000|2021-10-19 11:11:00|||||||||17
1634641940000|2021-10-19 11:12:20|1797.5|1796.5|1801|1799.5|1801|1800|1797.5|1796.5|1738
1634641950000|2021-10-19 11:12:30|1800.5||1800.5||1800.5||1800.5||0
1634641960000|2021-10-19 11:12:40|1800|1798.5|1800|1799|1800|1799.5|1799.5|1798.5|231
1634641980000|2021-10-19 11:13:00|1799.5|1798.5|1798|1796.5|1799.5|1798.5|1798|1796.5|1315
1634641990000|2021-10-19 11:13:10||1797||1797||1797||1797|0
1634642010000|2021-10-19 11:13:30|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|122
1634642030000|2021-10-19 11:13:50|1799|1798|1799.5|1798|1799.5|1798|1799|1798|4
1634642050000|2021-10-19 11:14:10|1799|1797.5|1799|1797.5|1799|1798|1799|1797.5|0
1634642060000|2021-10-19 11:14:20||1798||1798||1798||1798|0
1634642160000|2021-10-19 11:16:00|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797|33
1634642190000|2021-10-19 11:16:30|1798|1797|1798|1797|1798.5|1797|1798|1797|76
1634642240000|2021-10-19 11:17:20|||||||||22
1634642310000|2021-10-19 11:18:30|1798.5|1797.5|1800|1798|1800|1798.5|1798.5|1797|1409
1634642320000|2021-10-19 11:18:40|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|0
1634642330000|2021-10-19 11:18:50|1800|1799|1800|1798.5|1800.5|1799.5|1800|1798.5|233
1634642370000|2021-10-19 11:19:30|1799.5||1799.5||1799.5||1799.5||0
1634642390000|2021-10-19 11:19:50|1799|1798|1799|1797.5|1799|1798|1799|1797|1034
1634642410000|2021-10-19 11:20:10||1797||1797.5||1797.5||1797|0
1634642420000|2021-10-19 11:20:20||1797||1797||1797||1797|0
1634642630000|2021-10-19 11:23:50|||||||||41
1634642680000|2021-10-19 11:24:40|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798|1797.5|88
1634642780000|2021-10-19 11:26:20|1799|1798|1800|1799|1800.5|1799|1799|1798|1396
1634642810000|2021-10-19 11:26:50|||||||||25
1634642840000|2021-10-19 11:27:20|1799.5|1798.5|1799.5|1798.5|1800|1798.5|1799|1798|787
1634642860000|2021-10-19 11:27:40|1799|1798|1799|1798|1799|1798|1798.5|1798|226
1634643020000|2021-10-19 11:30:20|||||||||19
1634643090000|2021-10-19 11:31:30|||||||||21
1634643100000|2021-10-19 11:31:40|1799.5|1798.5|1800|1799|1800|1799.5|1799.5|1798|506
1634643140000|2021-10-19 11:32:20|||||||||88
1634643220000|2021-10-19 11:33:40|||||||||95
1634643250000|2021-10-19 11:34:10|1800.5|1799.5|1800.5|1799.5|1800.5|1800|1800.5|1799.5|409
1634643280000|2021-10-19 11:34:40|||||||||109
1634643320000|2021-10-19 11:35:20|1801.5|1800|1801.5|1800|1802|1801|1801.5|1800|744
1634643410000|2021-10-19 11:36:50|||||||||110
1634643460000|2021-10-19 11:37:40|1802|1800.5|1802.5|1801.5|1803|1802.5|1802|1800.5|2158
1634643470000|2021-10-19 11:37:50|1802|1801|1801.5|1800.5|1802|1801|1801.5|1800.5|411
1634643490000|2021-10-19 11:38:10|1801|1800|1801|1799.5|1801|1800.5|1800.5|1799.5|393
1634643500000|2021-10-19 11:38:20|1800.5||1800.5||1800.5||1800.5||0
1634643530000|2021-10-19 11:38:50|1800|1799|1800|1799|1800.5|1799|1799.5|1799|415
1634643570000|2021-10-19 11:39:30|1799.5|1798.5|1799.5|1798.5|1799.5|1799|1799|1798.5|14
1634643680000|2021-10-19 11:41:20|||||||||493
1634643720000|2021-10-19 11:42:00|1799|1798|1799|1798|1799|1798|1799|1798|117
1634643790000|2021-10-19 11:43:10|1798.5|1797.5|1798.5|1797|1798.5|1797.5|1798.5|1797|80
1634643820000|2021-10-19 11:43:40||1797.5||1797.5||1797.5||1797.5|0
1634643890000|2021-10-19 11:44:50||1797||1797||1797||1797|0
1634643900000|2021-10-19 11:45:00|1798|1797.5|1798|1797|1798|1797.5|1798|1797|36
1634643910000|2021-10-19 11:45:10|1797.5|1796.5|1797.5|1796|1797.5|1796.5|1797|1795.5|1711
1634643920000|2021-10-19 11:45:20|||||||||20
1634643950000|2021-10-19 11:45:50|1797||1797||1797||1797||308
1634643960000|2021-10-19 11:46:00|1797.5|1796.5|1797|1796|1797.5|1796.5|1797|1796|174
1634644000000|2021-10-19 11:46:40|||||||||31
1634644040000|2021-10-19 11:47:20|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|20
1634644070000|2021-10-19 11:47:50|||||||||276
1634644120000|2021-10-19 11:48:40|1797|1796.5|1797|1796.5|1797.5|1796.5|1797|1796|1153
1634644140000|2021-10-19 11:49:00|1797.5|1797|1797.5|1796.5|1797.5|1797|1797.5|1796.5|1267
1634644230000|2021-10-19 11:50:30||1797||1796.5||1797||1796.5|100
1634644250000|2021-10-19 11:50:50|1797|1796|1796.5|1795.5|1797|1796|1796.5|1795.5|181
1634644260000|2021-10-19 11:51:00|1796|1796|1796.5|1795.5|1796.5|1796|1796|1795.5|60
1634644330000|2021-10-19 11:52:10|1796|1795|1796|1795|1796|1795|1796|1795|172
1634644370000|2021-10-19 11:52:50|1795.5|1794.5|1796|1794.5|1796|1794.5|1795.5|1794.5|6
1634644380000|2021-10-19 11:53:00|1795.5||1795.5||1795.5||1795.5||0
1634644510000|2021-10-19 11:55:10|1796|1795.5|1796|1795|1796.5|1795.5|1795.5|1795|987
1634644560000|2021-10-19 11:56:00|1795.5|1794.5|1795.5|1794.5|1796|1794.5|1795.5|1794.5|101
1634644600000|2021-10-19 11:56:40|||||||||93
1634644630000|2021-10-19 11:57:10|1796|1795|1798.5|1797|1798.5|1797.5|1796|1794.5|3860
1634644640000|2021-10-19 11:57:20|1798|1797.5|1798.5|1797.5|1798.5|1797.5|1798|1797.5|0
1634644660000|2021-10-19 11:57:40|1799|1798|1799.5|1798|1799.5|1798|1799|1798|282
1634644690000|2021-10-19 11:58:10|1799||1799||1799||1799||0
1634644700000|2021-10-19 11:58:20||1797.5||1797.5||1797.5||1797.5|0
1634644720000|2021-10-19 11:58:40|1799.5|1798|1799.5|1798|1799.5|1798|1799.5|1798|0
1634644730000|2021-10-19 11:58:50|1799|1797.5|1799|1797.5|1799|1797.5|1799|1797.5|0
1634644800000|2021-10-19 12:00:00||1798||1798||1798||1798|140
1634644810000|2021-10-19 12:00:10||1797.5||1797.5||1797.5||1797.5|0
1634644860000|2021-10-19 12:01:00||1798||1798||1798.5||1798|1045
1634644870000|2021-10-19 12:01:10|1799.5|1799|1800.5|1799.5|1801.5|1799.5|1799.5|1799|963
1634644880000|2021-10-19 12:01:20||1799||1799||1799||1799|0
1634644900000|2021-10-19 12:01:40|1800||1800||1800||1800||0
1634644910000|2021-10-19 12:01:50|1800.5||1800.5||1800.5||1800||0
1634644920000|2021-10-19 12:02:00|||||||||139
1634644940000|2021-10-19 12:02:20||1799.5||1799||1799.5||1799|0
1634644980000|2021-10-19 12:03:00||1799.5||1799||1799.5||1799|210
1634645010000|2021-10-19 12:03:30|1800||1800.5||1800.5||1800||6
1634645040000|2021-10-19 12:04:00|||||||||174
1634645070000|2021-10-19 12:04:30||1799.5||1799.5||1799.5||1799.5|0
1634645100000|2021-10-19 12:05:00|1800|1799|1800|1799|1800|1799|1800|1799|5
1634645140000|2021-10-19 12:05:40|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|165
1634645150000|2021-10-19 12:05:50|1801.5|1800|1801|1800.5|1801.5|1800.5|1801|1800|827
1634645160000|2021-10-19 12:06:00||1800||1800||1800||1800|1043
1634645190000|2021-10-19 12:06:30|||||||||17915
1634645220000|2021-10-19 12:07:00|||||||||464
1634645240000|2021-10-19 12:07:20|||||||||209
1634645260000|2021-10-19 12:07:40|||||||||40
1634645280000|2021-10-19 12:08:00|||||||||139
1634645310000|2021-10-19 12:08:30||1800.5||1800||1800.5||1800|190
1634645340000|2021-10-19 12:09:00||1800.5||1800||1800.5||1800|358
1634645350000|2021-10-19 12:09:10|1800.5|1799.5|1800.5|1799|1800.5|1800|1800|1799|399
1634645360000|2021-10-19 12:09:20|1801|1799.5|1801|1800|1801|1800|1800.5|1799.5|383
1634645370000|2021-10-19 12:09:30|||||||||1630
1634645400000|2021-10-19 12:10:00|1801.5|1800.5|1802|1801|1802|1801|1801|1800.5|905
1634645470000|2021-10-19 12:11:10|1802.5|1801.5|1803|1801.5|1803.5|1802.5|1802.5|1801.5|638
1634645480000|2021-10-19 12:11:20|1803.5|1802|1803.5|1802|1803.5|1802|1803.5|1802|0
1634645490000|2021-10-19 12:11:30|1803||1803||1803||1803||0
1634645600000|2021-10-19 12:13:20|1802.5|1801.5|1802|1801|1803|1801.5|1801.5|1800.5|1457
1634645610000|2021-10-19 12:13:30|1801.5||1802||1802||1801.5||163
1634645700000|2021-10-19 12:15:00|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801|1800|1331
1634645730000|2021-10-19 12:15:30|||||||||156
1634645760000|2021-10-19 12:16:00|1802|1801|1802|1800.5|1802|1801|1802|1800.5|474
1634645800000|2021-10-19 12:16:40|||||||||5
1634645850000|2021-10-19 12:17:30||1801||1801||1801||1800.5|0
1634645860000|2021-10-19 12:17:40||1801.5||1801.5||1801.5||1801.5|20
1634645870000|2021-10-19 12:17:50|||||||||23
1634645880000|2021-10-19 12:18:00|1802.5|1802|1802|1801.5|1802.5|1802|1802|1801.5|457
1634645960000|2021-10-19 12:19:20|1801.5|1801|1801.5|1800|1801.5|1801|1801|1799.5|1359
1634645970000|2021-10-19 12:19:30|1801|1800.5|1801.5|1800.5|1801.5|1800.5|1801|1800.5|165
1634646000000|2021-10-19 12:20:00|1801|1800|1801|1800|1801|1800|1801|1800|178
1634646010000|2021-10-19 12:20:10|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799|496
1634646020000|2021-10-19 12:20:20|1800|1799|1800|1798.5|1800|1799|1800|1798.5|13
1634646030000|2021-10-19 12:20:30|1799.5|1799|1800.5|1799.5|1801|1800.5|1799.5|1799|2023
1634646040000|2021-10-19 12:20:40|1800||1800||1800||1800||0
1634646050000|2021-10-19 12:20:50||1799||1799||1799||1799|2
1634646110000|2021-10-19 12:21:50|||||||||21
1634646200000|2021-10-19 12:23:20|||||||||67
1634646230000|2021-10-19 12:23:50|1799.5||1799.5||1799.5||1799.5||0
1634646240000|2021-10-19 12:24:00|||||||||55
1634646290000|2021-10-19 12:24:50|||||||||10
1634646300000|2021-10-19 12:25:00|1800|1799.5|1800|1799|1800|1799.5|1800|1799|522
1634646340000|2021-10-19 12:25:40|1800.5|1799.5|1801|1800|1801|1800|1800.5|1799.5|1521
1634646360000|2021-10-19 12:26:00|1801.5|1800.5|1801.5|1801|1801.5|1801|1801.5|1800.5|306
1634646370000|2021-10-19 12:26:10|1802||1801.5||1802||1801.5||150
1634646430000|2021-10-19 12:27:10|1802||1802||1802||1802||5
1634646450000|2021-10-19 12:27:30|1801.5|1800.5|1801|1800|1801.5|1801|1801|1800|596
1634646540000|2021-10-19 12:29:00|||||||||139
1634646550000|2021-10-19 12:29:10|||||||||5
1634646600000|2021-10-19 12:30:00|||||||||139
1634646720000|2021-10-19 12:32:00|1801.5|1800.5|1802.5|1801.5|1802.5|1801.5|1801.5|1800.5|1370
1634646730000|2021-10-19 12:32:10|1802|1802|1802|1801.5|1802|1802|1802|1801|105
1634646740000|2021-10-19 12:32:20||1801||1801||1801||1801|16
1634646750000|2021-10-19 12:32:30|||||||||275
1634646760000|2021-10-19 12:32:40|||||||||300
1634646780000|2021-10-19 12:33:00|1801.5|1800.5|1801.5|1800|1801.5|1800.5|1801|1800|272
1634646810000|2021-10-19 12:33:30|||||||||10
1634646940000|2021-10-19 12:35:40|1801||1801||1801||1801||273
1634646960000|2021-10-19 12:36:00|||||||||5
1634647000000|2021-10-19 12:36:40|1801.5|1800.5|1802|1801|1802|1801.5|1801.5|1800.5|1005
1634647010000|2021-10-19 12:36:50||1801.5||1801.5||1801.5||1801.5|15
1634647060000|2021-10-19 12:37:40|||||||||111
1634647080000|2021-10-19 12:38:00|1802.5|1802|1802.5|1801.5|1802.5|1802|1802|1801.5|381
1634647130000|2021-10-19 12:38:50|1803.5|1802|1803.5|1802.5|1804|1803|1803.5|1802|438
1634647140000|2021-10-19 12:39:00|1803|1803|1803|1802.5|1803.5|1803|1803|1802.5|70
1634647150000|2021-10-19 12:39:10|||||||||197
1634647190000|2021-10-19 12:39:50|1803.5||1803.5||1803.5||1803.5||92
1634647210000|2021-10-19 12:40:10|1803|1802|1802.5|1801.5|1803|1802|1802.5|1801.5|277
1634647280000|2021-10-19 12:41:20|1802|1801|1801.5|1800.5|1802|1801|1801.5|1800.5|392
1634647350000|2021-10-19 12:42:30|1801||1801||1801||1801||0
1634647370000|2021-10-19 12:42:50|1801.5||1801||1801.5||1801||0
1634647440000|2021-10-19 12:44:00|1801.5|1801|1801.5|1800.5|1801.5|1801|1801|1800.5|128
1634647450000|2021-10-19 12:44:10|1802|1801|1804|1803|1804.5|1803.5|1802|1801|1536
1634647490000|2021-10-19 12:44:50|1803.5|1802.5|1804|1803|1804|1803|1803.5|1802.5|98
1634647500000|2021-10-19 12:45:00|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|102
1634647510000|2021-10-19 12:45:10|1803|1802|1803|1802.5|1803|1802.5|1803|1802|1181
1634647540000|2021-10-19 12:45:40|1802.5|1802|1803|1802|1803|1802.5|1802.5|1802|16
1634647560000|2021-10-19 12:46:00|1802.5|1801.5|1802.5|1801|1802.5|1801.5|1802.5|1800.5|1101
1634647570000|2021-10-19 12:46:10|1802|1800.5|1801.5|1800.5|1802|1800.5|1801.5|1800.5|205
1634647610000|2021-10-19 12:46:50|1802|1801|1804|1803|1804|1803|1802|1801|2120
1634647680000|2021-10-19 12:48:00|1803.5|1802.5|1804|1802.5|1804|1802.5|1803.5|1802.5|343
1634647750000|2021-10-19 12:49:10|1803.5|1803|1803.5|1802|1803.5|1803|1803|1802|429
1634647760000|2021-10-19 12:49:20|1803||1803||1803||1803||0
1634647900000|2021-10-19 12:51:40|||||||||6
1634647970000|2021-10-19 12:52:50|||||||||392
1634648090000|2021-10-19 12:54:50|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|16
1634648120000|2021-10-19 12:55:20|1802|1801|1802|1801|1802|1801|1802|1801|693
1634648140000|2021-10-19 12:55:40|1802.5|1801.5|1804|1802.5|1804|1803|1802.5|1801.5|2134
1634648160000|2021-10-19 12:56:00|1803.5||1803.5||1803.5||1803.5||139
1634648170000|2021-10-19 12:56:10|1803|1802|1803|1802|1803|1802|1803|1802|162
1634648190000|2021-10-19 12:56:30|1802.5|1801.5|1802|1801.5|1802.5|1801.5|1802|1801|431
1634648220000|2021-10-19 12:57:00|1801.5|1801|1801.5|1801|1801.5|1801|1801.5|1801|17
1634648240000|2021-10-19 12:57:20|1801|1800.5|1801.5|1800.5|1801.5|1800.5|1801|1800.5|233
1634648270000|2021-10-19 12:57:50|||||||||17
1634648290000|2021-10-19 12:58:10|1801|1800|1801|1799.5|1801|1800|1801|1799.5|156
1634648330000|2021-10-19 12:58:50|||||||||66
1634648350000|2021-10-19 12:59:10|1800.5||1800.5||1800.5||1800.5||0
1634648400000|2021-10-19 13:00:00|1800|1799|1800|1799|1800|1799|1800|1799|105
1634648410000|2021-10-19 13:00:10||1799.5||1799.5||1799.5||1799.5|16
1634648430000|2021-10-19 13:00:30|1800.5|1800|1800.5|1799.5|1800.5|1800|1800.5|1799.5|1139
1634648460000|2021-10-19 13:01:00|1801|1800|1801.5|1800.5|1801.5|1801|1801|1800|759
1634648490000|2021-10-19 13:01:30|1802|1801|1802|1801.5|1802|1801.5|1802|1801|899
1634648500000|2021-10-19 13:01:40|1802.5||1802.5||1802.5||1802.5||4
1634648520000|2021-10-19 13:02:00|||||||||109
1634648550000|2021-10-19 13:02:30|||||||||109
1634648600000|2021-10-19 13:03:20|||||||||22
1634648620000|2021-10-19 13:03:40|1802|1801|1801.5|1800.5|1802|1801|1801.5|1800.5|427
1634648630000|2021-10-19 13:03:50|1802|1801|1802.5|1801|1802.5|1801|1801.5|1800.5|71
1634648640000|2021-10-19 13:04:00||1801.5||1801.5||1801.5||1801.5|0
1634648690000|2021-10-19 13:04:50|1803|1802|1803|1802.5|1803.5|1802.5|1803|1802|312
1634648700000|2021-10-19 13:05:00|1802.5|1802|1802|1801|1803|1802|1802|1801|368
1634648740000|2021-10-19 13:05:40|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|175
1634648760000|2021-10-19 13:06:00|1803|1802|1803.5|1803|1803.5|1803|1803|1802|641
1634648770000|2021-10-19 13:06:10|||||||||92
1634648900000|2021-10-19 13:08:20|1804|1803.5|1804|1803|1804|1803.5|1803.5|1803|250
1634648910000|2021-10-19 13:08:30|||||||||101
1634648960000|2021-10-19 13:09:20|1804.5|1803.5|1805|1804|1805.5|1804|1804.5|1803.5|305
1634649070000|2021-10-19 13:11:10|1805.5|1804.5|1805|1804|1805.5|1804.5|1805|1804|2377
1634649080000|2021-10-19 13:11:20|1804.5|1803.5|1804|1803|1804.5|1803.5|1803.5|1803|1527
1634649250000|2021-10-19 13:14:10|1803.5|1803.5|1804.5|1803.5|1804.5|1803.5|1803.5|1803|1648
1634649300000|2021-10-19 13:15:00|||||||||277
1634649360000|2021-10-19 13:16:00|1804|1803|1803|1801.5|1804.5|1803|1803|1801.5|1018
1634649380000|2021-10-19 13:16:20|1802.5|1801|1802.5|1801.5|1802.5|1801.5|1802.5|1801|434
1634649390000|2021-10-19 13:16:30|1802||1802||1802||1802||0
1634649400000|2021-10-19 13:16:40|||||||||500
1634649410000|2021-10-19 13:16:50|1802.5|1802|1803|1802|1803|1802.5|1802.5|1801.5|1285
1634649430000|2021-10-19 13:17:10|1803.5|1802.5|1804.5|1803.5|1804.5|1804|1803.5|1802|2297
1634649530000|2021-10-19 13:18:50|1805|1804.5|1806.5|1805.5|1807|1805.5|1805|1804.5|1054
1634649540000|2021-10-19 13:19:00||1806||1805.5||1806||1805.5|110
1634649560000|2021-10-19 13:19:20|1806|1805|1806|1805.5|1806|1805.5|1806|1804.5|1338
1634649570000|2021-10-19 13:19:30|1806.5|1806|1806.5|1806|1806.5|1806|1806.5|1806|471
1634649600000|2021-10-19 13:20:00|||||||||26
1634649630000|2021-10-19 13:20:30|1806|1805.5|1805|1803.5|1806|1805.5|1805|1803.5|2443
1634649650000|2021-10-19 13:20:50||1804||1804||1804||1804|0
1634649660000|2021-10-19 13:21:00|||||||||71
1634649750000|2021-10-19 13:22:30|1805.5|1804.5|1805.5|1804.5|1806|1804.5|1805.5|1804.5|1322
1634649810000|2021-10-19 13:23:30|||||||||1375
1634649830000|2021-10-19 13:23:50|1805|1804|1804.5|1804|1805.5|1804|1804.5|1804|184
1634649840000|2021-10-19 13:24:00|1805|1803.5|1805|1804|1805.5|1804.5|1805|1803.5|891
1634649860000|2021-10-19 13:24:20|1805.5|1805|1806|1805|1806|1805|1805.5|1805|1627
1634649880000|2021-10-19 13:24:40|1805.5|1804.5|1805|1804|1805.5|1804.5|1805|1804|704
1634649890000|2021-10-19 13:24:50|||||||||27
1634650000000|2021-10-19 13:26:40|1805.5|1804.5|1808|1806.5|1808|1806.5|1805.5|1804|2214
1634650020000|2021-10-19 13:27:00||1807||1807||1807||1807|0
1634650030000|2021-10-19 13:27:10|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|208
1634650040000|2021-10-19 13:27:20|||||||||275
1634650080000|2021-10-19 13:28:00|1808|1807|1808.5|1807|1808.5|1807.5|1807.5|1806.5|1438
1634650090000|2021-10-19 13:28:10|1808||1808||1808.5||1808||0
1634650110000|2021-10-19 13:28:30|1807.5||1807.5||1807.5||1807.5||5000
1634650120000|2021-10-19 13:28:40|||||||||2
1634650170000|2021-10-19 13:29:30|||||||||25
1634650190000|2021-10-19 13:29:50|1807|1806.5|1807.5|1806.5|1807.5|1806.5|1807|1806.5|152
1634650200000|2021-10-19 13:30:00|1808|1807|1808|1806.5|1808|1807|1808|1806.5|259
1634650220000|2021-10-19 13:30:20|1807.5|1806|1806.5|1805.5|1807.5|1806|1806.5|1805.5|890
1634650240000|2021-10-19 13:30:40|1806|1805|1806|1805|1806|1805|1806|1804.5|214
1634650260000|2021-10-19 13:31:00||1805.5||1805||1805.5||1805|646
1634650360000|2021-10-19 13:32:40|1805.5|1804.5|1805.5|1804|1805.5|1804.5|1805|1804|309
1634650370000|2021-10-19 13:32:50|1805||1805||1805||1805||0
1634650380000|2021-10-19 13:33:00|||||||||1
1634650390000|2021-10-19 13:33:10|||||||||285
1634650420000|2021-10-19 13:33:40|||||||||60
1634650440000|2021-10-19 13:34:00|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|562
1634650460000|2021-10-19 13:34:20|1804|1803|1804|1803|1804|1803|1804|1803|105
1634650470000|2021-10-19 13:34:30|1804.5||1804||1804.5||1804||0
1634650480000|2021-10-19 13:34:40|1804.5|1803.5|1806|1805|1806|1805|1804.5|1803|2669
1634650520000|2021-10-19 13:35:20|1806.5|1805.5|1806|1805|1806.5|1805.5|1806|1805|200
1634650540000|2021-10-19 13:35:40|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|287
1634650550000|2021-10-19 13:35:50||1805||1805.5||1805.5||1805|0
1634650610000|2021-10-19 13:36:50|||||||||291
1634650620000|2021-10-19 13:37:00|1807|1806|1807.5|1806.5|1807.5|1806.5|1807|1806|771
1634650630000|2021-10-19 13:37:10|1808|1807|1808|1807|1808.5|1807|1808|1807|318
1634650640000|2021-10-19 13:37:20|1807.5|1807.5|1808|1807|1808|1807.5|1807.5|1807|77
1634650650000|2021-10-19 13:37:30|1808.5|1807.5|1808|1807.5|1808.5|1808|1808|1807.5|281
1634650660000|2021-10-19 13:37:40|1807.5|1807|1807.5|1806.5|1808|1807.5|1807.5|1806.5|225
1634650690000|2021-10-19 13:38:10|1808|1807|1808|1807|1808|1807.5|1807.5|1807|238
1634650710000|2021-10-19 13:38:30|1807.5|1806.5|1806.5|1805|1807.5|1806.5|1806.5|1805|2063
1634650720000|2021-10-19 13:38:40||1805.5||1805.5||1805.5||1805.5|45
1634650740000|2021-10-19 13:39:00|||||||||276
1634650770000|2021-10-19 13:39:30|1807|1806|1807.5|1806.5|1808|1806.5|1807|1805.5|1950
1634650780000|2021-10-19 13:39:40|1808|1807|1809|1808|1809|1808|1808|1807|426
1634650800000|2021-10-19 13:40:00|1809.5|1808.5|1810|1808.5|1810|1808.5|1809.5|1808.5|683
1634650840000|2021-10-19 13:40:40|1809.5||1809.5||1809.5||1809.5||0
1634650870000|2021-10-19 13:41:10|1809||1809.5||1809.5||1809||341
1634650880000|2021-10-19 13:41:20|1810|1809|1810.5|1809.5|1810.5|1809.5|1810|1809|935
1634650890000|2021-10-19 13:41:30||1810||1810||1810||1810|160
1634650920000|2021-10-19 13:42:00|||||||||54
1634650980000|2021-10-19 13:43:00||1809.5||1809.5||1809.5||1809.5|300
1634651000000|2021-10-19 13:43:20|1810|1809|1810|1809|1810.5|1809.5|1809.5|1809|262
1634651040000|2021-10-19 13:44:00|1809.5|1808.5|1809.5|1808.5|1810|1808.5|1809.5|1808.5|32
1634651050000|2021-10-19 13:44:10|1809|1808|1809.5|1808.5|1809.5|1808.5|1808|1807|563
1634651100000|2021-10-19 13:45:00|1810|1809|1811|1809.5|1812|1811|1809.5|1809|2405
1634651110000|2021-10-19 13:45:10||1810||1810||1810||1810|0
1634651120000|2021-10-19 13:45:20||1810.5||1810||1810.5||1810|224
1634651130000|2021-10-19 13:45:30||1810.5||1810.5||1810.5||1810.5|206
1634651140000|2021-10-19 13:45:40|1810.5|1810|1810|1809.5|1810.5|1810|1810|1809.5|225
1634651150000|2021-10-19 13:45:50|||||||||125
1634651160000|2021-10-19 13:46:00|1810.5||1811||1811||1810.5||56
1634651180000|2021-10-19 13:46:20|1811.5|1810|1811.5|1810.5|1811.5|1810.5|1811.5|1810|314
1634651230000|2021-10-19 13:47:10|||||||||55
1634651240000|2021-10-19 13:47:20|1812|1811|1812|1811|1812|1811.5|1812|1810.5|386
1634651250000|2021-10-19 13:47:30|1811.5|1810.5|1810|1809|1811.5|1810.5|1809.5|1808|1770
1634651260000|2021-10-19 13:47:40|1811|1809.5|1812|1810.5|1812|1810.5|1811|1809.5|1305
1634651280000|2021-10-19 13:48:00|1811.5|1811|1812|1811|1812|1811.5|1811.5|1811|4
1634651290000|2021-10-19 13:48:10|1811.5|1810|1811.5|1810|1811.5|1810|1811|1810|210
1634651300000|2021-10-19 13:48:20|1811|1809.5|1810.5|1809|1811|1809.5|1810.5|1809|5062
1634651310000|2021-10-19 13:48:30|1811|1809.5|1812|1810.5|1812|1810.5|1811|1809.5|1800
1634651320000|2021-10-19 13:48:40|1811.5||1811.5||1811.5||1811.5||0
1634651330000|2021-10-19 13:48:50|||||||||1179
1634651340000|2021-10-19 13:49:00|1812|1811|1812|1811|1812.5|1811|1811.5|1810.5|530
1634651390000|2021-10-19 13:49:50|||||||||100
1634651400000|2021-10-19 13:50:00|1812.5|1811.5|1814|1813.5|1814|1813.5|1812|1811|988
1634651410000|2021-10-19 13:50:10|1813.5|1813|1814|1813|1814|1813.5|1813.5|1813|606
1634651420000|2021-10-19 13:50:20|1813.5|1812.5|1812.5|1811|1813.5|1812.5|1812.5|1810.5|391
1634651430000|2021-10-19 13:50:30||1811.5||1811.5||1811.5||1811.5|6
1634651440000|2021-10-19 13:50:40|1813|1812|1814.5|1812.5|1814.5|1813|1813|1812|1246
1634651450000|2021-10-19 13:50:50|1814||1814||1814||1814||0
1634651460000|2021-10-19 13:51:00|1813.5||1813.5||1813.5||1813.5||557
1634651470000|2021-10-19 13:51:10|1813|1812|1813|1812|1813|1812|1813|1812|304
1634651480000|2021-10-19 13:51:20|1813.5|1812.5|1814|1813|1814|1813|1813.5|1812.5|500
1634651490000|2021-10-19 13:51:30||1813.5||1813||1813.5||1813|1418
1634651500000|2021-10-19 13:51:40|||||||||1
1634651510000|2021-10-19 13:51:50|||||||||6
1634651520000|2021-10-19 13:52:00|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|252
1634651530000|2021-10-19 13:52:10|1815|1814|1816|1814.5|1816|1814.5|1815|1814|437
1634651540000|2021-10-19 13:52:20|1816.5|1815|1817|1815|1817|1815|1816.5|1815|0
1634651560000|2021-10-19 13:52:40|1816.5|1814.5|1815.5|1814|1816.5|1814.5|1815.5|1814|1432
1634651580000|2021-10-19 13:53:00|1815|1814.5|1815|1814|1815|1814.5|1815|1814|180
1634651590000|2021-10-19 13:53:10|1815.5|1814.5|1815.5|1814|1815.5|1814.5|1815.5|1814|112
1634651600000|2021-10-19 13:53:20||1814.5||1814||1814.5||1814|0
1634651620000|2021-10-19 13:53:40||1814.5||1814.5||1814.5||1814.5|8
1634651630000|2021-10-19 13:53:50||1814||1814||1814||1814|1321
1634651650000|2021-10-19 13:54:10|||||||||120
1634651660000|2021-10-19 13:54:20||1814.5||1814||1814.5||1814|109
1634651670000|2021-10-19 13:54:30||1814.5||1814||1814.5||1814|0
1634651680000|2021-10-19 13:54:40|||||||||332
1634651700000|2021-10-19 13:55:00||1814.5||1814.5||1814.5||1814.5|0
1634651760000|2021-10-19 13:56:00|1815|1814|1814.5|1813.5|1815|1814|1814.5|1813.5|718
1634651770000|2021-10-19 13:56:10|1815|1814|1815|1814.5|1815|1814.5|1814.5|1814|129
1634651780000|2021-10-19 13:56:20|1815.5|1815|1815|1814.5|1815.5|1815|1815|1814|2904
1634651790000|2021-10-19 13:56:30|1815.5||1815||1815.5||1815||0
1634651800000|2021-10-19 13:56:40|1815.5||1815.5||1815.5||1815.5||0
1634651810000|2021-10-19 13:56:50|||||||||33
1634651820000|2021-10-19 13:57:00|1815|1814|1814|1812.5|1815.5|1814|1813.5|1812.5|1331
1634651830000|2021-10-19 13:57:10|1813.5|1812|1813|1812|1813.5|1812|1813|1812|605
1634651840000|2021-10-19 13:57:20|||||||||934
1634651860000|2021-10-19 13:57:40|||||||||14
1634651900000|2021-10-19 13:58:20|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|127
1634651930000|2021-10-19 13:58:50|1813|1812|1814|1813|1814|1813|1812.5|1811.5|2464
1634651940000|2021-10-19 13:59:00|1813.5|1812.5|1812.5|1811.5|1813.5|1812.5|1812.5|1811.5|699
1634651950000|2021-10-19 13:59:10||1812||1811.5||1812||1811.5|34
1634651960000|2021-10-19 13:59:20|1813|1812|1813|1812|1813|1812.5|1813|1812|479
1634651980000|2021-10-19 13:59:40|||||||||1000
1634652000000|2021-10-19 14:00:00|1812.5|1811.5|1811|1810|1812.5|1811.5|1811|1810|865
1634652040000|2021-10-19 14:00:40|1811.5|1810.5|1812|1811|1812|1811|1811|1810|951
1634652050000|2021-10-19 14:00:50|||||||||139
1634652060000|2021-10-19 14:01:00|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811.5|1810|32
1634652070000|2021-10-19 14:01:10|||||||||2
1634652100000|2021-10-19 14:01:40|1811|1810|1810.5|1810|1811|1810|1810.5|1809|400
1634652130000|2021-10-19 14:02:10|1810|1809.5|1810|1809|1810.5|1809.5|1810|1809|130
1634652140000|2021-10-19 14:02:20|1809.5|1808.5|1809.5|1808|1810|1808.5|1809.5|1808|116
1634652150000|2021-10-19 14:02:30|1809|1807.5|1809|1807.5|1809.5|1808|1809|1807.5|0
1634652180000|2021-10-19 14:03:00||1808.5||1808.5||1808.5||1808.5|0
1634652210000|2021-10-19 14:03:30|1808.5|1808|1808.5|1807|1808.5|1808|1808|1807|990
1634652220000|2021-10-19 14:03:40||1807.5||1807.5||1807.5||1807.5|0
1634652260000|2021-10-19 14:04:20|1809|1808|1809|1808.5|1809|1808.5|1808.5|1808|1135
1634652280000|2021-10-19 14:04:40|1808.5|1807.5|1808.5|1807.5|1809|1807.5|1808.5|1807.5|2
1634652300000|2021-10-19 14:05:00|1809|1808|1808.5|1807.5|1809|1808|1808.5|1807.5|458
1634652310000|2021-10-19 14:05:10|1809|1808|1808.5|1808|1809|1808.5|1808.5|1808|447
1634652350000|2021-10-19 14:05:50|1808|1807.5|1808|1807|1808|1807.5|1807.5|1807|503
1634652360000|2021-10-19 14:06:00|1807.5||1807.5||1807.5||1807.5||0
1634652370000|2021-10-19 14:06:10||1806.5||1806.5||1806.5||1806.5|80
1634652460000|2021-10-19 14:07:40|||||||||200
1634652480000|2021-10-19 14:08:00|1807||1807||1807||1807||0
1634652490000|2021-10-19 14:08:10||1806||1806||1806||1806|165
1634652500000|2021-10-19 14:08:20|1806.5|1806.5|1806.5|1806|1807|1806.5|1806.5|1806|787
1634652510000|2021-10-19 14:08:30|1807|1806.5|1807.5|1807|1807.5|1807|1807|1806.5|2472
1634652520000|2021-10-19 14:08:40||1806.5||1806.5||1806.5||1806.5|296
1634652550000|2021-10-19 14:09:10|1807|1807|1807|1806.5|1807.5|1807|1807|1806.5|787
1634652560000|2021-10-19 14:09:20||1806||1806||1806||1806|42
1634652570000|2021-10-19 14:09:30|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|544
1634652580000|2021-10-19 14:09:40|1806|1805|1806|1805|1806|1805|1806|1805|52
1634652600000|2021-10-19 14:10:00|1806.5|1805.5|1807|1806|1807|1806|1806|1805.5|1694
1634652610000|2021-10-19 14:10:10|||||||||514
1634652630000|2021-10-19 14:10:30|1806.5|1805.5|1806.5|1805.5|1807|1805.5|1806.5|1805.5|128
1634652640000|2021-10-19 14:10:40|1806|1805|1806|1805|1806.5|1805|1806|1805|52
1634652680000|2021-10-19 14:11:20|1806.5|1805.5|1806|1805.5|1806.5|1806|1806|1805|1205
1634652700000|2021-10-19 14:11:40|1806.5|1806|1807|1806|1807|1806|1806|1805.5|1595
1634652790000|2021-10-19 14:13:10|1807.5|1806.5|1808.5|1808|1809|1808|1807.5|1806.5|4107
1634652800000|2021-10-19 14:13:20|1809|1808.5|1809|1808|1809|1808.5|1808.5|1808|335
1634652810000|2021-10-19 14:13:30|1808.5|1807.5|1808|1807|1808.5|1807.5|1808|1807|1658
1634652860000|2021-10-19 14:14:20|1808.5|1807.5|1808|1807.5|1808.5|1808|1808|1807.5|1009
1634652900000|2021-10-19 14:15:00|1807.5|1807|1808|1807|1808|1807|1807.5|1806.5|322
1634652910000|2021-10-19 14:15:10|1807.5|1806.5|1807.5|1806.5|1808|1807|1807.5|1806.5|198
1634652920000|2021-10-19 14:15:20|1807|1806|1807|1806|1807|1806|1807|1806|292
1634652950000|2021-10-19 14:15:50|1806.5|1805.5|1805.5|1804.5|1806.5|1805.5|1805.5|1804.5|437
1634652970000|2021-10-19 14:16:10|1805||1805||1805.5||1805||62
1634652990000|2021-10-19 14:16:30||1804||1804||1804||1804|154
1634653040000|2021-10-19 14:17:20|1805.5|1804.5|1805|1804|1805.5|1804.5|1805|1804|2002
1634653050000|2021-10-19 14:17:30|1804.5|1803.5|1804|1803|1805|1803.5|1804|1803|1006
1634653060000|2021-10-19 14:17:40|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|1803.5|1802|17
1634653070000|2021-10-19 14:17:50|1803||1803||1803.5||1803||852
1634653080000|2021-10-19 14:18:00|||||||||305
1634653090000|2021-10-19 14:18:10|||||||||10
1634653100000|2021-10-19 14:18:20|1803.5|1803|1803.5|1802.5|1803.5|1803|1803|1802.5|461
1634653150000|2021-10-19 14:19:10|||||||||6
1634653200000|2021-10-19 14:20:00|||||||||9
1634653210000|2021-10-19 14:20:10|1804|1803|1803|1802.5|1805|1803.5|1803|1802.5|1556
1634653220000|2021-10-19 14:20:20|1802.5|1802|1802.5|1801.5|1803|1802.5|1802.5|1801.5|773
1634653230000|2021-10-19 14:20:30|1803|1802|1803|1802|1803.5|1802.5|1803|1801.5|1505
1634653240000|2021-10-19 14:20:40|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|63
1634653250000|2021-10-19 14:20:50||1802||1802||1802.5||1802|0
1634653260000|2021-10-19 14:21:00|1804|1802.5|1805|1803.5|1805|1804|1804|1802.5|2105
1634653280000|2021-10-19 14:21:20|1804.5|1804|1804.5|1803.5|1804.5|1804|1804.5|1803.5|410
1634653290000|2021-10-19 14:21:30|1804||1804||1804.5||1804||212
1634653320000|2021-10-19 14:22:00|||||||||207
1634653330000|2021-10-19 14:22:10|||||||||27
1634653350000|2021-10-19 14:22:30|1804.5|1804|1804|1803.5|1804.5|1804|1804|1803.5|677
1634653370000|2021-10-19 14:22:50|1805|1804|1807.5|1806|1807.5|1806|1804.5|1804|1160
1634653390000|2021-10-19 14:23:10||1806.5||1806.5||1807||1806|253
1634653410000|2021-10-19 14:23:30|1808|1807|1809|1807.5|1809.5|1808|1807.5|1806.5|636
1634653420000|2021-10-19 14:23:40|1808.5|1807|1807.5|1806.5|1808.5|1807|1807.5|1806.5|365
1634653440000|2021-10-19 14:24:00|||||||||247
1634653460000|2021-10-19 14:24:20|1808|1807|1808|1807|1808|1807.5|1807.5|1807|539
1634653500000|2021-10-19 14:25:00|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|267
1634653600000|2021-10-19 14:26:40|1807|1806|1807|1806|1807.5|1806.5|1807|1806|1030
1634653610000|2021-10-19 14:26:50|1807.5|1806.5|1809|1807.5|1809.5|1807.5|1807.5|1806|2169
1634653640000|2021-10-19 14:27:20||1808||1808||1808||1808|0
1634653660000|2021-10-19 14:27:40|1808.5|1808.5|1809|1808|1809|1808.5|1808.5|1808|9
1634653670000|2021-10-19 14:27:50|1808.5|1807.5|1808|1807|1808.5|1807.5|1808|1807|305
1634653680000|2021-10-19 14:28:00|1807.5||1807.5||1807.5||1807.5||0
1634653700000|2021-10-19 14:28:20|1808|1807.5|1807.5|1807|1808|1807.5|1807.5|1807|314
1634653740000|2021-10-19 14:29:00|1808||1808||1808||1807.5||413
1634653760000|2021-10-19 14:29:20|||||||||10
1634653770000|2021-10-19 14:29:30|1808.5|1807.5|1808|1807.5|1808.5|1807.5|1808|1807|2080
1634653780000|2021-10-19 14:29:40|1808.5|1808|1808.5|1807.5|1808.5|1808|1808.5|1807.5|353
1634653830000|2021-10-19 14:30:30|1808|1807|1808|1807|1808|1807|1808|1807|36
1634653900000|2021-10-19 14:31:40|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1330
1634653920000|2021-10-19 14:32:00|1808|1808|1807.5|1807|1808.5|1808|1807.5|1807|1537
1634653950000|2021-10-19 14:32:30|||||||||1619
1634653960000|2021-10-19 14:32:40|1808|1807.5|1808.5|1807.5|1808.5|1807.5|1808|1807.5|2314
1634653980000|2021-10-19 14:33:00||1807||1807||1807||1807|0
1634654000000|2021-10-19 14:33:20|1808||1808||1808||1808||0
1634654010000|2021-10-19 14:33:30||1807.5||1807||1807.5||1807|102
1634654060000|2021-10-19 14:34:20|||||||||195
1634654100000|2021-10-19 14:35:00|||||||||77
1634654130000|2021-10-19 14:35:30|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|751
1634654150000|2021-10-19 14:35:50|||||||||444
1634654170000|2021-10-19 14:36:10|1807|1806|1806.5|1806|1807|1806|1806.5|1806|1043
1634654180000|2021-10-19 14:36:20|||||||||22500
1634654190000|2021-10-19 14:36:30|||||||||491
1634654200000|2021-10-19 14:36:40|||||||||14
1634654220000|2021-10-19 14:37:00|||||||||10
1634654230000|2021-10-19 14:37:10|1807|1806.5|1807.5|1806.5|1807.5|1806.5|1807|1806.5|1089
1634654250000|2021-10-19 14:37:30|1808|1807|1809|1808.5|1809|1808.5|1808|1807|1488
1634654260000|2021-10-19 14:37:40|1809.5|1808|1808.5|1807.5|1809.5|1808|1808.5|1807.5|520
1634654270000|2021-10-19 14:37:50|1809|1808|1809|1808.5|1809|1808.5|1809|1808|221
1634654280000|2021-10-19 14:38:00|1809.5|1809|1809.5|1808.5|1809.5|1809|1809.5|1808.5|220
1634654310000|2021-10-19 14:38:30|1810|1809|1810.5|1810|1810.5|1810|1810|1809|391
1634654320000|2021-10-19 14:38:40|||||||||25
1634654370000|2021-10-19 14:39:30|||||||||1289
1634654380000|2021-10-19 14:39:40|1810|1809.5|1810|1809.5|1810|1809.5|1810|1809.5|253
1634654390000|2021-10-19 14:39:50|1809.5|1809|1810|1809|1810|1809|1809.5|1808.5|148
1634654450000|2021-10-19 14:40:50|||||||||13
1634654470000|2021-10-19 14:41:10|1810.5|1809.5|1811.5|1810.5|1811.5|1810.5|1810.5|1809.5|2413
1634654520000|2021-10-19 14:42:00|1811|1810|1811|1810|1811|1810|1811|1810|232
1634654540000|2021-10-19 14:42:20|||||||||1
1634654580000|2021-10-19 14:43:00|1812|1810.5|1813|1812.5|1813|1812.5|1812|1810.5|2939
1634654600000|2021-10-19 14:43:20||1812||1812||1812||1812|3
1634654610000|2021-10-19 14:43:30|||||||||164
1634654650000|2021-10-19 14:44:10|1812.5|1811.5|1812|1811|1812.5|1811.5|1812|1811|473
1634654690000|2021-10-19 14:44:50|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1246
1634654830000|2021-10-19 14:47:10|||||||||139
1634654840000|2021-10-19 14:47:20|1811|1810|1811|1810|1811|1810|1811|1810|233
1634654860000|2021-10-19 14:47:40|||||||||180
1634654880000|2021-10-19 14:48:00|||||||||2
1634654950000|2021-10-19 14:49:10|||||||||275
1634654980000|2021-10-19 14:49:40|1811.5|1810.5|1811.5|1811|1812|1811.5|1811.5|1810|2907
1634654990000|2021-10-19 14:49:50||1810.5||1810.5||1810.5||1810.5|187
1634655000000|2021-10-19 14:50:00|||||||||9
1634655030000|2021-10-19 14:50:30|||||||||4
1634655060000|2021-10-19 14:51:00|||||||||27
1634655070000|2021-10-19 14:51:10|1812|1811|1810.5|1809.5|1812|1811.5|1810.5|1809.5|1502
1634655100000|2021-10-19 14:51:40|||||||||1
1634655110000|2021-10-19 14:51:50|||||||||12
1634655140000|2021-10-19 14:52:20|1811|1810|1811|1810|1811|1810.5|1810.5|1810|506
1634655150000|2021-10-19 14:52:30||1809.5||1809.5||1809.5||1809.5|0
1634655190000|2021-10-19 14:53:10||1810||1810||1810||1810|0
1634655230000|2021-10-19 14:53:50|1811.5|1810.5|1812|1811|1812|1811.5|1811|1810.5|2256
1634655260000|2021-10-19 14:54:20|1811.5|1810.5|1811|1810|1811.5|1810.5|1810.5|1810|749
1634655320000|2021-10-19 14:55:20|||||||||11
1634655330000|2021-10-19 14:55:30|||||||||500
1634655340000|2021-10-19 14:55:40|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|17921
1634655350000|2021-10-19 14:55:50|1811|1810|1811|1810|1811|1810.5|1811|1810|732
1634655380000|2021-10-19 14:56:20||1809.5||1809.5||1809.5||1809.5|0
1634655410000|2021-10-19 14:56:50||1810||1810||1810||1810|14
1634655430000|2021-10-19 14:57:10|1811.5|1810.5|1811|1810|1812|1810.5|1811|1810|1197
1634655440000|2021-10-19 14:57:20|1811.5|1810.5|1811.5|1811|1811.5|1811|1811|1810.5|370
1634655450000|2021-10-19 14:57:30|||||||||15
1634655500000|2021-10-19 14:58:20|||||||||11
1634655510000|2021-10-19 14:58:30|||||||||11
1634655520000|2021-10-19 14:58:40|1811|1810.5|1811.5|1810.5|1811.5|1811|1811|1810.5|417
1634655540000|2021-10-19 14:59:00|||||||||1008
1634655560000|2021-10-19 14:59:20|||||||||389
1634655570000|2021-10-19 14:59:30|1812|1811|1812|1811.5|1812|1811.5|1811.5|1811|1565
1634655580000|2021-10-19 14:59:40|||||||||50
1634655590000|2021-10-19 14:59:50|1812.5||1812.5||1812.5||1812||159
1634655600000|2021-10-19 15:00:00|1812|1811|1812|1811|1812|1811.5|1812|1811|1573
1634655630000|2021-10-19 15:00:30|||||||||1
1634655660000|2021-10-19 15:01:00|1811.5|1810.5|1811.5|1810.5|1811.5|1811|1811|1810.5|750
1634655670000|2021-10-19 15:01:10|1812|1811|1814.5|1813.5|1814.5|1813.5|1811.5|1811|2432
1634655700000|2021-10-19 15:01:40|||||||||494
1634655710000|2021-10-19 15:01:50|1814|1813|1814|1813|1814|1813.5|1814|1813|218
1634655720000|2021-10-19 15:02:00|1814.5||1814||1814.5||1814||0
1634655740000|2021-10-19 15:02:20|||||||||140
1634655750000|2021-10-19 15:02:30|1814.5|1813.5|1817|1816|1817|1816|1814.5|1813.5|2642
1634655770000|2021-10-19 15:02:50|1816.5|1815.5|1816.5|1815.5|1817|1815.5|1816.5|1815.5|8
1634655780000|2021-10-19 15:03:00|||||||||465
1634655790000|2021-10-19 15:03:10|1816|1815|1816|1815|1816|1815|1816|1815|670
1634655800000|2021-10-19 15:03:20|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815|1814.5|1636
1634655820000|2021-10-19 15:03:40|1816|1815|1816.5|1815.5|1816.5|1816|1816|1815|967
1634655840000|2021-10-19 15:04:00|||||||||1001
1634655930000|2021-10-19 15:05:30|1816|1815|1816.5|1815.5|1816.5|1815.5|1816|1815|547
1634655940000|2021-10-19 15:05:40|1816||1816||1816||1816||59
1634655960000|2021-10-19 15:06:00|||||||||138
1634655970000|2021-10-19 15:06:10|||||||||454
1634655980000|2021-10-19 15:06:20|1816.5|1816|1816.5|1815.5|1816.5|1816|1816.5|1815.5|1219
1634655990000|2021-10-19 15:06:30|||||||||4
1634656040000|2021-10-19 15:07:20|1817|1816|1817.5|1816.5|1817.5|1817|1817|1816|2857
1634656060000|2021-10-19 15:07:40|||||||||127
1634656070000|2021-10-19 15:07:50|||||||||77
1634656080000|2021-10-19 15:08:00|1818|1817|1818|1817|1818|1817.5|1817.5|1816.5|567
1634656090000|2021-10-19 15:08:10|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|168
1634656100000|2021-10-19 15:08:20|||||||||89
1634656110000|2021-10-19 15:08:30|1817|1816|1817|1816|1817|1816|1817|1815.5|1817
1634656120000|2021-10-19 15:08:40|1816.5|1815.5|1816.5|1816|1817|1816|1816|1815.5|712
1634656140000|2021-10-19 15:09:00|1817|1816.5|1817.5|1816|1817.5|1817|1817|1816|1659
1634656200000|2021-10-19 15:10:00|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|443
1634656220000|2021-10-19 15:10:20|||||||||302
1634656230000|2021-10-19 15:10:30|1816.5|1816|1816.5|1815.5|1817|1816|1816|1815.5|884
1634656240000|2021-10-19 15:10:40|1817|1816|1817|1815.5|1817|1816|1816.5|1815.5|277
1634656260000|2021-10-19 15:11:00|||||||||443
1634656280000|2021-10-19 15:11:20|1817.5|1816|1819|1818|1819|1818|1817.5|1816|3008
1634656300000|2021-10-19 15:11:40|1818.5|1818.5|1818|1817|1818.5|1818.5|1818|1817|1475
1634656320000|2021-10-19 15:12:00|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|504
1634656340000|2021-10-19 15:12:20|||||||||100
1634656360000|2021-10-19 15:12:40|||||||||77
1634656370000|2021-10-19 15:12:50|1817|1816|1816.5|1815.5|1817|1816|1816.5|1815.5|943
1634656420000|2021-10-19 15:13:40|1816||1816.5||1816.5||1816||77
1634656460000|2021-10-19 15:14:20|1816|1815|1815.5|1814|1816|1815|1815.5|1814|529
1634656470000|2021-10-19 15:14:30|1815||1815||1815||1815||0
1634656480000|2021-10-19 15:14:40||1814.5||1814||1814.5||1814|127
1634656520000|2021-10-19 15:15:20|1815.5|1814.5|1815|1814|1815.5|1814.5|1814.5|1814|1872
1634656530000|2021-10-19 15:15:30|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|253
1634656600000|2021-10-19 15:16:40|1814|1813|1814|1813.5|1814.5|1813.5|1813.5|1812.5|1897
1634656610000|2021-10-19 15:16:50|1814.5|1814|1814|1813.5|1814.5|1814|1814|1813.5|464
1634656620000|2021-10-19 15:17:00|1814.5|1814|1814.5|1813.5|1814.5|1814|1814|1813.5|579
1634656660000|2021-10-19 15:17:40|||||||||438
1634656740000|2021-10-19 15:19:00|1814|1813|1814|1813|1814|1813.5|1813.5|1813|1958
1634656770000|2021-10-19 15:19:30|||||||||119
1634656840000|2021-10-19 15:20:40|1813.5|1813.5|1814.5|1813|1814.5|1813.5|1813.5|1813|2451
1634656890000|2021-10-19 15:21:30||1813.5||1813.5||1814||1813.5|1322
1634656900000|2021-10-19 15:21:40|1814|1813|1814|1813|1814|1813|1813.5|1813|364
1634656910000|2021-10-19 15:21:50||1813.5||1813||1813.5||1813|337
1634656930000|2021-10-19 15:22:10|||||||||243
1634656960000|2021-10-19 15:22:40|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814|1813.5|1457
1634656970000|2021-10-19 15:22:50|||||||||295
1634656990000|2021-10-19 15:23:10|||||||||168
1634657030000|2021-10-19 15:23:50|1815|1814|1815|1814|1815|1814.5|1814.5|1813.5|1201
1634657040000|2021-10-19 15:24:00|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|244
1634657050000|2021-10-19 15:24:10|1814||1814||1814.5||1814||400
1634657060000|2021-10-19 15:24:20|1813.5|1813|1814|1813|1814|1813.5|1813.5|1813|797
1634657080000|2021-10-19 15:24:40||1813.5||1813||1813.5||1813|178
1634657110000|2021-10-19 15:25:10|1813.5|1813.5|1814|1813|1814|1813.5|1813.5|1813|500
1634657140000|2021-10-19 15:25:40|1813.5||1813.5||1813.5||1813.5||1533
1634657150000|2021-10-19 15:25:50|1814||1814||1814||1813.5||1319
1634657180000|2021-10-19 15:26:20|1814.5|1813.5|1814.5|1814|1814.5|1814|1814.5|1813.5|1403
1634657190000|2021-10-19 15:26:30|||||||||381
1634657220000|2021-10-19 15:27:00|1814|1813.5|1814.5|1813.5|1814.5|1813.5|1814|1813.5|393
1634657230000|2021-10-19 15:27:10||1814||1814||1814||1814|124
1634657240000|2021-10-19 15:27:20|||||||||228
1634657250000|2021-10-19 15:27:30|1815||1814.5||1815||1814.5||389
1634657280000|2021-10-19 15:28:00|1815|1814.5|1815.5|1814.5|1815.5|1814.5|1814.5|1814.5|1719
1634657310000|2021-10-19 15:28:30||1815||1815||1815||1815|0
1634657320000|2021-10-19 15:28:40|1815|1814.5|1815.5|1814.5|1815.5|1814.5|1815|1814.5|3434
1634657330000|2021-10-19 15:28:50|1816|1815|1816|1815.5|1816|1815.5|1816|1815|1436
1634657340000|2021-10-19 15:29:00|1816.5||1816||1816.5||1816||684
1634657350000|2021-10-19 15:29:10|1816.5||1816.5||1816.5||1816.5||20
1634657360000|2021-10-19 15:29:20|||||||||8
1634657370000|2021-10-19 15:29:30|1816||1816.5||1816.5||1816||1052
1634657380000|2021-10-19 15:29:40|1816||1816||1816||1816||235
1634657390000|2021-10-19 15:29:50|1815.5|1815|1816|1815.5|1816|1815.5|1815|1814.5|825
1634713210000|2021-10-20 07:00:10|1800|1793.5|1802|1797.5|1802|1797.5|1799.5|1793.5|4916
1634713220000|2021-10-20 07:00:20|1803|1798|1814|1806.5|1814.5|1806.5|1803|1798|3333
1634713230000|2021-10-20 07:00:30|||||||||183
1634713260000|2021-10-20 07:01:00|1813.5|1807|1813.5|1807|1813.5|1807|1813.5|1807|52
1634713270000|2021-10-20 07:01:10|1814|1807.5|1811|1804|1814|1807.5|1806.5|1801|1913
1634713280000|2021-10-20 07:01:20|1810.5||1811||1813||1809.5||0
1634713290000|2021-10-20 07:01:30|1809.5||1809.5||1809.5||1809||0
1634713300000|2021-10-20 07:01:40|1809|1804.5|1809.5|1804.5|1809.5|1804.5|1809|1804.5|82
1634713310000|2021-10-20 07:01:50|1811.5|1805|1814.5|1806.5|1814.5|1806.5|1811.5|1805|517
1634713320000|2021-10-20 07:02:00|||||||||661
1634713330000|2021-10-20 07:02:10|1814||1814.5||1814.5||1813.5||136
1634713360000|2021-10-20 07:02:40|1814|1807|1819|1814.5|1823.5|1819|1813|1807|1561
1634713370000|2021-10-20 07:02:50|1819.5|1812.5|1817|1812|1819.5|1812.5|1817|1812|1
1634713380000|2021-10-20 07:03:00|1817.5|1812.5|1820|1815|1820|1815|1817.5|1812.5|154
1634713440000|2021-10-20 07:04:00|||||||||59
1634713450000|2021-10-20 07:04:10|1819.5|1813.5|1818|1812.5|1819.5|1813.5|1817|1812|2
1634713460000|2021-10-20 07:04:20|1817.5|1812|1817.5|1812|1817.5|1812|1817|1812|0
1634713500000|2021-10-20 07:05:00|1818|1812.5|1818.5|1814|1818.5|1814|1818|1812.5|42
1634713510000|2021-10-20 07:05:10|1818|1813.5|1817|1812|1818|1813.5|1816.5|1812|51
1634713530000|2021-10-20 07:05:30|1816.5||1816.5||1816.5||1816||0
1634713560000|2021-10-20 07:06:00|1816||1816.5||1816.5||1816||0
1634713570000|2021-10-20 07:06:10|1816|1811.5|1814|1810|1816.5|1812.5|1813.5|1808|883
1634713620000|2021-10-20 07:07:00||1810.5||1811||1811||1810|5
1634713630000|2021-10-20 07:07:10|||||||||587
1634713650000|2021-10-20 07:07:30|1813.5|1810.5|1813.5|1810|1814|1810.5|1813.5|1810|0
1634713670000|2021-10-20 07:07:50|1814|1810.5|1816|1814|1816|1814|1814|1810.5|838
1634713680000|2021-10-20 07:08:00||1812.5||1812.5||1813||1812|131
1634713710000|2021-10-20 07:08:30||1813||1813||1813.5||1813|0
1634713730000|2021-10-20 07:08:50|1815.5|1812.5|1817|1813|1817.5|1813.5|1815.5|1812.5|41
1634713760000|2021-10-20 07:09:20|1816.5|1813.5|1815|1812|1816.5|1813.5|1815|1812|276
1634713780000|2021-10-20 07:09:40|||||||||78
1634713790000|2021-10-20 07:09:50|1814.5|1811.5|1813|1810|1814.5|1811.5|1813|1809.5|423
1634713800000|2021-10-20 07:10:00|1813.5|1810.5|1814|1810.5|1814.5|1810.5|1813.5|1810.5|245
1634713810000|2021-10-20 07:10:10|1814.5|1811|1814.5|1811|1814.5|1811|1814.5|1811|138
1634713820000|2021-10-20 07:10:20|1814||1814||1814||1814||0
1634713840000|2021-10-20 07:10:40|1814.5||1814.5||1814.5||1814.5||0
1634713870000|2021-10-20 07:11:10|1815.5|1811.5|1815.5|1812|1815.5|1812|1814.5|1811.5|165
1634713880000|2021-10-20 07:11:20|1815||1815.5||1815.5||1815||0
1634713920000|2021-10-20 07:12:00|1816|1812.5|1818|1815|1818|1815|1816|1812.5|2247
1634713930000|2021-10-20 07:12:10|1818.5|1815.5|1819.5|1816|1819.5|1816|1818.5|1815.5|81
1634713970000|2021-10-20 07:12:50|1820|1816.5|1820.5|1816.5|1820.5|1817|1819.5|1816.5|0
1634713980000|2021-10-20 07:13:00|1820|1816|1820|1816.5|1820.5|1817|1819.5|1815.5|0
1634714000000|2021-10-20 07:13:20|1820.5|1817.5|1821|1818|1821|1818|1820.5|1817.5|849
1634714040000|2021-10-20 07:14:00|1820.5||1820||1820.5||1820||1000
1634714050000|2021-10-20 07:14:10|1819.5|1817.5|1818|1815|1820|1817.5|1818|1815|430
1634714060000|2021-10-20 07:14:20|1818.5|1815.5|1817|1815|1818.5|1815.5|1817|1815|0
1634714100000|2021-10-20 07:15:00|1816|1814.5|1817|1814.5|1817|1814.5|1815.5|1813|291
1634714130000|2021-10-20 07:15:30|||||||||200
1634714170000|2021-10-20 07:16:10|1817.5|1815|1817.5|1815|1817.5|1815|1817.5|1815|428
1634714210000|2021-10-20 07:16:50||1815.5||1815.5||1815.5||1815.5|0
1634714220000|2021-10-20 07:17:00|1818.5|1816|1820|1817.5|1820.5|1817.5|1818.5|1815.5|1516
1634714250000|2021-10-20 07:17:30|1820.5|1818|1820.5|1818|1821|1818|1820.5|1818|0
1634714260000|2021-10-20 07:17:40|1820|1817.5|1820.5|1817.5|1820.5|1817.5|1820|1817.5|0
1634714270000|2021-10-20 07:17:50||1818||1818.5||1818.5||1818|0
1634714280000|2021-10-20 07:18:00|1821|1819.5|1823|1820|1823|1820|1821|1819.5|132
1634714320000|2021-10-20 07:18:40|1823.5|1820.5|1823|1820.5|1823.5|1820.5|1823|1820.5|0
1634714330000|2021-10-20 07:18:50|1823.5|1821|1823|1821|1823.5|1821|1823|1821|0
1634714340000|2021-10-20 07:19:00|1823.5||1823.5||1823.5||1823.5||0
1634714370000|2021-10-20 07:19:30|1823|1820.5|1823|1820|1823|1820.5|1820.5|1819.5|585
1634714400000|2021-10-20 07:20:00|1822.5|1819.5|1821.5|1819.5|1823|1819.5|1821.5|1819.5|19
1634714410000|2021-10-20 07:20:10|1820.5|1818.5|1820|1818|1820.5|1818.5|1820|1818|13
1634714430000|2021-10-20 07:20:30||1817.5||1817||1817.5||1817|77
1634714450000|2021-10-20 07:20:50|1820.5|1817.5|1820.5|1817.5|1820.5|1817.5|1820.5|1817.5|0
1634714460000|2021-10-20 07:21:00|1820||1820.5||1820.5||1820||5
1634714470000|2021-10-20 07:21:10|1821|1818|1821.5|1818.5|1821.5|1818.5|1821|1818|0
1634714480000|2021-10-20 07:21:20|1821||1821||1821.5||1821||0
1634714500000|2021-10-20 07:21:40|1820.5||1820.5||1820.5||1820.5||0
1634714510000|2021-10-20 07:21:50|1820|1818|1819.5|1817.5|1820|1818|1819.5|1817.5|119
1634714520000|2021-10-20 07:22:00|1819|1817|1819|1816.5|1819|1817|1818.5|1816|518
1634714530000|2021-10-20 07:22:10|1818.5|1816|1818.5|1815.5|1818.5|1816|1818.5|1815.5|0
1634714580000|2021-10-20 07:23:00||1816||1816.5||1816.5||1816|0
1634714630000|2021-10-20 07:23:50|1818|1816|1817.5|1814.5|1818|1816|1817.5|1814.5|261
1634714680000|2021-10-20 07:24:40|1818|1815|1818.5|1815.5|1818.5|1815.5|1818|1814.5|0
1634714760000|2021-10-20 07:26:00|1819|1816|1820|1818|1820|1818|1819|1816|551
1634714770000|2021-10-20 07:26:10|1819.5|1817.5|1820|1817.5|1820|1818|1819.5|1817.5|198
1634714830000|2021-10-20 07:27:10|1819.5|1817|1819.5|1816.5|1819.5|1817|1819.5|1816.5|0
1634714840000|2021-10-20 07:27:20|1819|1816|1819.5|1816.5|1819.5|1816.5|1819|1816|0
1634714860000|2021-10-20 07:27:40|||||||||10
1634714890000|2021-10-20 07:28:10||1817||1817||1817||1817|0
1634714900000|2021-10-20 07:28:20||1816.5||1816.5||1816.5||1816.5|0
1634714930000|2021-10-20 07:28:50|1818.5|1816|1818|1815|1818.5|1816.5|1818|1815|473
1634714960000|2021-10-20 07:29:20|1818.5|1815.5|1819.5|1816.5|1819.5|1816.5|1818.5|1815.5|442
1634715010000|2021-10-20 07:30:10|1820|1817|1820|1817|1820|1817|1820|1817|0
1634715030000|2021-10-20 07:30:30||1817.5||1818||1818||1817.5|138
1634715080000|2021-10-20 07:31:20|||||||||138
1634715090000|2021-10-20 07:31:30||1818.5||1818.5||1818.5||1818.5|168
1634715110000|2021-10-20 07:31:50|1820.5|1819|1822|1819|1822|1819.5|1820.5|1819|1011
1634715190000|2021-10-20 07:33:10|1821.5|1820|1821.5|1818.5|1821.5|1820|1821.5|1818.5|4
1634715230000|2021-10-20 07:33:50||1819||1819||1819||1819|3
1634715240000|2021-10-20 07:34:00|1821|1818.5|1821|1818.5|1821|1818.5|1821|1818.5|0
1634715250000|2021-10-20 07:34:10|1821.5|1819.5|1821.5|1819.5|1821.5|1819.5|1821|1819.5|0
1634715300000|2021-10-20 07:35:00|1821||1821||1821||1821||316
1634715330000|2021-10-20 07:35:30|||||||||91
1634715410000|2021-10-20 07:36:50|1820|1818.5|1818.5|1816.5|1820|1818.5|1818.5|1816.5|315
1634715420000|2021-10-20 07:37:00|1819||1819||1819||1818.5||0
1634715430000|2021-10-20 07:37:10|1818.5||1818.5||1819||1818.5||0
1634715450000|2021-10-20 07:37:30|1818||1818||1818||1818||236
1634715460000|2021-10-20 07:37:40|||||||||83
1634715470000|2021-10-20 07:37:50|1817.5|1816|1815.5|1813|1817.5|1816|1815.5|1813|335
1634715480000|2021-10-20 07:38:00|1815|1812.5|1814.5|1812.5|1815|1812.5|1814.5|1812.5|0
1634715490000|2021-10-20 07:38:10|1814||1814||1814||1814||179
1634715500000|2021-10-20 07:38:20|1813.5|1812|1813.5|1811.5|1813.5|1812|1813.5|1811.5|0
1634715530000|2021-10-20 07:38:50|||||||||129
1634715540000|2021-10-20 07:39:00|1814|1812|1812.5|1810.5|1815|1813|1812.5|1810.5|822
1634715560000|2021-10-20 07:39:20|1813|1811|1813.5|1812|1813.5|1812|1813|1811|1013
1634715610000|2021-10-20 07:40:10|||||||||76
1634715660000|2021-10-20 07:41:00|1814||1814||1814||1814||0
1634715670000|2021-10-20 07:41:10|1813.5||1814||1814||1813.5||200
1634715680000|2021-10-20 07:41:20|1813.5||1813.5||1813.5||1813.5||0
1634715690000|2021-10-20 07:41:30|1814|1812.5|1815|1812.5|1815|1813|1814|1812.5|1467
1634715780000|2021-10-20 07:43:00|1814.5||1815||1815||1814.5||0
1634715810000|2021-10-20 07:43:30|||||||||31
1634715820000|2021-10-20 07:43:40|1815.5|1813|1815.5|1814|1815.5|1814|1815.5|1813|372
1634715830000|2021-10-20 07:43:50|||||||||138
1634715870000|2021-10-20 07:44:30|||||||||300
1634715880000|2021-10-20 07:44:40|1814.5|1813|1814.5|1812.5|1814.5|1813|1814|1812.5|101
1634715890000|2021-10-20 07:44:50|1814|1811.5|1813.5|1811|1814|1811.5|1813|1810.5|254
1634715930000|2021-10-20 07:45:30|1813|1811.5|1813.5|1812|1813.5|1812|1813|1811.5|100
1634715940000|2021-10-20 07:45:40|1814|1812.5|1815|1813|1815|1813|1814|1812.5|705
1634716010000|2021-10-20 07:46:50|1815.5|1813.5|1817|1815.5|1817|1816|1815|1813.5|2635
1634716020000|2021-10-20 07:47:00|1816.5|1815|1817|1815|1817|1815.5|1816.5|1815|262
1634716040000|2021-10-20 07:47:20|1816.5|1814.5|1816|1814|1816.5|1814.5|1816|1814|83
1634716050000|2021-10-20 07:47:30|1815.5||1815||1815.5||1815||0
1634716060000|2021-10-20 07:47:40|1815.5||1815.5||1815.5||1815.5||0
1634716080000|2021-10-20 07:48:00|1815|1813.5|1815|1813|1815|1813.5|1814.5|1813|363
1634716120000|2021-10-20 07:48:40|||||||||22
1634716130000|2021-10-20 07:48:50|1814.5|1812.5|1814|1812|1814.5|1812.5|1814|1812|565
1634716140000|2021-10-20 07:49:00|1814.5|1812.5|1815|1813|1815|1813|1814.5|1812.5|0
1634716150000|2021-10-20 07:49:10|1814.5|1813.5|1814.5|1813|1814.5|1813.5|1814.5|1813|138
1634716170000|2021-10-20 07:49:30|1815.5|1812.5|1815|1812.5|1815.5|1812.5|1815|1812.5|0
1634716190000|2021-10-20 07:49:50|1815.5|1813|1814.5|1812|1815.5|1813|1814.5|1812|0
1634716200000|2021-10-20 07:50:00|1815|1812.5|1815.5|1813|1815.5|1813|1815|1812.5|75
1634716220000|2021-10-20 07:50:20|1815|1812.5|1814.5|1812.5|1815|1812.5|1814.5|1812.5|0
1634716240000|2021-10-20 07:50:40|1815|1813|1815|1813|1815|1813|1815|1813|0
1634716250000|2021-10-20 07:50:50|1814.5|1812.5|1815.5|1813|1815.5|1813|1814.5|1812.5|0
1634716260000|2021-10-20 07:51:00|1815|1812.5|1815|1813|1815.5|1813.5|1815|1812.5|0
1634716270000|2021-10-20 07:51:10|1816|1813.5|1815.5|1813.5|1816|1814|1815.5|1813.5|63
1634716310000|2021-10-20 07:51:50|1816|1814|1815.5|1813.5|1816|1814|1814.5|1812|368
1634716320000|2021-10-20 07:52:00|1816|1813|1815.5|1813|1816|1813|1815.5|1813|0
1634716330000|2021-10-20 07:52:10|1816.5|1814|1816|1813.5|1816.5|1814|1816|1813.5|0
1634716340000|2021-10-20 07:52:20|1816.5||1816.5||1816.5||1816.5||0
1634716350000|2021-10-20 07:52:30|1817|1814|1817|1814.5|1817|1814.5|1817|1814|0
1634716390000|2021-10-20 07:53:10|1816.5|1814|1816.5|1814|1816.5|1814|1816.5|1814|0
1634716420000|2021-10-20 07:53:40|1817|1814.5|1816.5|1813.5|1817|1814.5|1816.5|1813.5|120
1634716430000|2021-10-20 07:53:50|1815.5|1813|1816.5|1814.5|1816.5|1814.5|1815|1813|167
1634716440000|2021-10-20 07:54:00|1817|1815|1817|1814.5|1817|1815|1816.5|1814.5|0
1634716450000|2021-10-20 07:54:10|1817.5|1815|1817|1814.5|1817.5|1815|1817|1814.5|0
1634716460000|2021-10-20 07:54:20|1817.5|1815|1817.5|1815|1817.5|1815|1817.5|1815|0
1634716470000|2021-10-20 07:54:30|1817|1814.5|1817|1815|1817|1815|1816.5|1814.5|0
1634716490000|2021-10-20 07:54:50|1816.5|1814.5|1817|1815|1817|1815|1816.5|1814.5|0
1634716500000|2021-10-20 07:55:00|1816.5|1814.5|1819|1816.5|1819.5|1817|1816.5|1814.5|46
1634716520000|2021-10-20 07:55:20|1819.5|1817|1819.5|1817|1819.5|1817|1819.5|1817|0
1634716530000|2021-10-20 07:55:30|1819|1816.5|1816.5|1814.5|1819|1816.5|1816.5|1814.5|229
1634716540000|2021-10-20 07:55:40|1815.5|1813.5|1816.5|1814.5|1816.5|1814.5|1815.5|1813.5|0
1634716570000|2021-10-20 07:56:10|1816|1814|1816|1814|1816.5|1814.5|1816|1814|60
1634716580000|2021-10-20 07:56:20|1816.5|1814.5|1817|1814.5|1817.5|1815|1816.5|1814.5|52
1634716590000|2021-10-20 07:56:30|1817.5|1815|1817.5|1815|1817.5|1815|1817|1814.5|0
1634716620000|2021-10-20 07:57:00|1818.5|1816.5|1819|1817|1819|1817|1818.5|1816.5|42
1634716630000|2021-10-20 07:57:10|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|0
1634716640000|2021-10-20 07:57:20|1818.5|1816|1819|1816.5|1819|1816.5|1818.5|1816|0
1634716720000|2021-10-20 07:58:40|1818.5|1816|1818.5|1816|1818.5|1816|1818.5|1816|0
1634716730000|2021-10-20 07:58:50|1819|1816.5|1819.5|1817|1819.5|1817|1819|1816.5|0
1634716740000|2021-10-20 07:59:00|1819|1816.5|1819|1817|1819|1817|1818.5|1816.5|0
1634716750000|2021-10-20 07:59:10|1819.5|1816.5|1819.5|1817|1819.5|1817|1819.5|1816.5|0
1634716760000|2021-10-20 07:59:20|1819|1816.5|1819|1816.5|1819|1816.5|1819|1816.5|0
1634716790000|2021-10-20 07:59:50|1819.5|1817.5|1820|1818|1820|1818|1819.5|1817.5|0
1634716800000|2021-10-20 08:00:00|1821|1819|1821|1819.5|1821|1819.5|1820.5|1818.5|164
1634716810000|2021-10-20 08:00:10|1820.5|1819|1821|1819.5|1821.5|1820|1820.5|1819|200
1634716860000|2021-10-20 08:01:00|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|5
1634716870000|2021-10-20 08:01:10|1822.5|1821|1824|1821.5|1824|1821.5|1822.5|1821|500
1634716880000|2021-10-20 08:01:20|1823.5|1821|1823|1821|1823.5|1821.5|1823|1821|0
1634716890000|2021-10-20 08:01:30|1823.5|1821.5|1823.5|1821.5|1823.5|1821.5|1823.5|1821.5|0
1634716900000|2021-10-20 08:01:40|1823|1821|1822|1820.5|1823|1821|1821.5|1820|67
1634716910000|2021-10-20 08:01:50||1820||1820||1820||1820|0
1634716920000|2021-10-20 08:02:00|1822.5|1820.5|1822|1820|1822.5|1820.5|1822|1820|0
1634716940000|2021-10-20 08:02:20|1821.5|1820.5|1823|1821.5|1823|1821.5|1821.5|1820|0
1634716980000|2021-10-20 08:03:00|1824.5|1822.5|1824|1822|1824.5|1822.5|1823.5|1821.5|22
1634716990000|2021-10-20 08:03:10|1823.5|1821.5|1823.5|1821.5|1823.5|1821.5|1823.5|1821.5|0
1634717010000|2021-10-20 08:03:30|1824|1822|1824.5|1822|1824.5|1822|1824|1822|0
1634717020000|2021-10-20 08:03:40|1824|1821.5|1824|1821.5|1824|1821.5|1824|1821.5|0
1634717040000|2021-10-20 08:04:00|1823.5|1821|1824|1821.5|1824|1821.5|1823.5|1821|0
1634717050000|2021-10-20 08:04:10|1823.5|1821|1823.5|1821|1823.5|1821|1823.5|1821|0
1634717060000|2021-10-20 08:04:20|1824|1821.5|1824|1821.5|1824|1821.5|1824|1821.5|0
1634717070000|2021-10-20 08:04:30|1823.5|1821|1824|1821.5|1824|1821.5|1823.5|1821|0
1634717110000|2021-10-20 08:05:10|1823||1823||1823||1823||2
1634717140000|2021-10-20 08:05:40|1823.5|1822|1823.5|1822|1823.5|1822|1823.5|1822|0
1634717150000|2021-10-20 08:05:50|1823|1821.5|1823.5|1821.5|1823.5|1821.5|1823|1821.5|0
1634717160000|2021-10-20 08:06:00||1822||1822||1822||1822|0
1634717200000|2021-10-20 08:06:40|1824|1822.5|1824|1822.5|1824|1822.5|1824|1822.5|100
1634717230000|2021-10-20 08:07:10|1823.5|1822|1819.5|1818.5|1823.5|1822|1819.5|1818|959
1634717240000|2021-10-20 08:07:20|1820|1818|1819|1817.5|1820|1818|1819|1817.5|0
1634717260000|2021-10-20 08:07:40||1818||1818||1818||1818|0
1634717310000|2021-10-20 08:08:30|||||||||27
1634717360000|2021-10-20 08:09:20|1818|1817.5|1817.5|1816.5|1818|1817.5|1817.5|1816|34
1634717370000|2021-10-20 08:09:30|1817|1816|1818|1816|1818|1816|1816.5|1815.5|100
1634717380000|2021-10-20 08:09:40|1818.5||1818.5||1818.5||1818.5||0
1634717400000|2021-10-20 08:10:00|1819|1816.5|1819|1817|1819|1817|1819|1816.5|0
1634717440000|2021-10-20 08:10:40|1819.5|1817.5|1819.5|1818|1819.5|1818|1819.5|1817.5|446
1634717450000|2021-10-20 08:10:50|1820||1819.5||1820||1819.5||0
1634717460000|2021-10-20 08:11:00|1820||1820||1820||1820||138
1634717480000|2021-10-20 08:11:20|1819.5||1819.5||1819.5||1819.5||0
1634717490000|2021-10-20 08:11:30|1818.5|1817|1818.5|1817|1818.5|1817|1818.5|1817|64
1634717500000|2021-10-20 08:11:40|1818||1818||1818||1818||0
1634717540000|2021-10-20 08:12:20|||||||||145
1634717550000|2021-10-20 08:12:30|1818.5||1818.5||1818.5||1818.5||138
1634717570000|2021-10-20 08:12:50|1818||1818||1818||1818||0
1634717630000|2021-10-20 08:13:50||1816.5||1816.5||1816.5||1816.5|0
1634717640000|2021-10-20 08:14:00|||||||||56
1634717650000|2021-10-20 08:14:10|1817.5|1817|1819.5|1818|1819.5|1818|1817.5|1817|1369
1634717670000|2021-10-20 08:14:30|1820|1818.5|1821.5|1820|1821.5|1820|1819.5|1818.5|719
1634717720000|2021-10-20 08:15:20|1821|1819|1820.5|1819|1821|1819|1820.5|1819|219
1634717730000|2021-10-20 08:15:30||1818.5||1818.5||1818.5||1818.5|1
1634717760000|2021-10-20 08:16:00|1820||1820||1820||1820||0
1634717780000|2021-10-20 08:16:20|||||||||138
1634717790000|2021-10-20 08:16:30|1819.5|1819|1820|1819|1820|1819|1819.5|1819|206
1634717800000|2021-10-20 08:16:40|1820.5|1819.5|1821|1819.5|1821|1820|1820.5|1819.5|107
1634717940000|2021-10-20 08:19:00||1820||1820||1820||1820|0
1634717950000|2021-10-20 08:19:10||1819.5||1819.5||1819.5||1819.5|0
1634718000000|2021-10-20 08:20:00|1821.5|1820|1822|1820.5|1822|1821|1821.5|1820|286
1634718010000|2021-10-20 08:20:10|1821.5||1821.5||1821.5||1821.5||0
1634718040000|2021-10-20 08:20:40|1822||1822||1822||1822||0
1634718070000|2021-10-20 08:21:10|1821.5|1819.5|1820.5|1819.5|1821.5|1819.5|1820.5|1819.5|401
1634718080000|2021-10-20 08:21:20|1821||1821||1821||1821||0
1634718090000|2021-10-20 08:21:30|1821.5||1821.5||1821.5||1821.5||0
1634718130000|2021-10-20 08:22:10|1821||1821||1821||1821||0
1634718140000|2021-10-20 08:22:20|||||||||47
1634718160000|2021-10-20 08:22:40|1820.5|1819|1819.5|1818|1820.5|1819|1819.5|1818|685
1634718180000|2021-10-20 08:23:00||1818.5||1818.5||1818.5||1818.5|0
1634718190000|2021-10-20 08:23:10|||||||||83
1634718200000|2021-10-20 08:23:20|1819|1817.5|1818.5|1817|1819|1818|1818|1817|280
1634718210000|2021-10-20 08:23:30||1816.5||1817||1817||1816.5|0
1634718230000|2021-10-20 08:23:50||1817.5||1817.5||1817.5||1817.5|2059
1634718240000|2021-10-20 08:24:00|1819||1819||1819||1819||0
1634718270000|2021-10-20 08:24:30|1818.5|1818|1818.5|1817.5|1818.5|1818|1818.5|1817.5|0
1634718280000|2021-10-20 08:24:40|1818|1818|1818.5|1818|1818.5|1818|1818|1818|2
1634718300000|2021-10-20 08:25:00|1819.5||1819.5||1819.5||1819.5||13
1634718310000|2021-10-20 08:25:10|1819||1819||1819||1819||0
1634718330000|2021-10-20 08:25:30|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|141
1634718340000|2021-10-20 08:25:40|1819|1818|1818.5|1817.5|1819.5|1818|1818.5|1817.5|668
1634718360000|2021-10-20 08:26:00|1818|1817|1817.5|1816.5|1818|1817|1817|1816.5|541
1634718400000|2021-10-20 08:26:40|1818||1818||1818||1818||138
1634718420000|2021-10-20 08:27:00|||||||||18
1634718430000|2021-10-20 08:27:10|1817.5||1817.5||1817.5||1817.5||0
1634718440000|2021-10-20 08:27:20|1817|1816|1818|1816.5|1818|1816.5|1815|1814|1962
1634718450000|2021-10-20 08:27:30|||||||||518
1634718470000|2021-10-20 08:27:50|1817.5||1817.5||1817.5||1817.5||0
1634718500000|2021-10-20 08:28:20|1817|1816|1816.5|1815|1817|1816|1816|1815|345
1634718510000|2021-10-20 08:28:30|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814.5|0
1634718540000|2021-10-20 08:29:00|1815.5|1815|1817|1816|1817|1816|1815.5|1815|780
1634718580000|2021-10-20 08:29:40|1817.5|1816.5|1818|1817|1818|1817|1817.5|1816.5|1175
1634718600000|2021-10-20 08:30:00|||||||||21
1634718630000|2021-10-20 08:30:30||1817.5||1817.5||1817.5||1817.5|0
1634718640000|2021-10-20 08:30:40||1817||1817||1817||1817|0
1634718700000|2021-10-20 08:31:40|||||||||915
1634718750000|2021-10-20 08:32:30|1817.5|1816.5|1817.5|1816|1817.5|1816.5|1817.5|1816|287
1634718770000|2021-10-20 08:32:50|||||||||547
1634718780000|2021-10-20 08:33:00|1817||1817||1817||1817||0
1634718790000|2021-10-20 08:33:10|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816|1815|104
1634718800000|2021-10-20 08:33:20|1817||1817||1817||1817||0
1634718820000|2021-10-20 08:33:40|1816.5||1817||1817||1816.5||0
1634718860000|2021-10-20 08:34:20|1816.5||1816.5||1816.5||1816.5||4
1634718870000|2021-10-20 08:34:30|1817||1817||1817||1817||0
1634718890000|2021-10-20 08:34:50|1816.5||1816.5||1816.5||1816.5||0
1634718910000|2021-10-20 08:35:10|1817|1816|1817.5|1816|1817.5|1816|1816.5|1816|16
1634718960000|2021-10-20 08:36:00|1816.5|1815.5|1818|1817|1818|1817|1816.5|1815.5|479
1634719000000|2021-10-20 08:36:40|||||||||109
1634719010000|2021-10-20 08:36:50|||||||||2
1634719030000|2021-10-20 08:37:10|1818.5|1817.5|1820.5|1819|1820.5|1819|1818.5|1817.5|1075
1634719040000|2021-10-20 08:37:20|1820||1819.5||1820||1819.5||0
1634719070000|2021-10-20 08:37:50|1820||1820.5||1820.5||1820||96
1634719080000|2021-10-20 08:38:00||1819.5||1819.5||1819.5||1819.5|0
1634719090000|2021-10-20 08:38:10|||||||||41
1634719100000|2021-10-20 08:38:20|1820|1819|1819.5|1818|1820|1819|1819.5|1818|978
1634719130000|2021-10-20 08:38:50|1819||1819.5||1819.5||1819||0
1634719160000|2021-10-20 08:39:20|1819||1819||1819||1819||0
1634719190000|2021-10-20 08:39:50|1818.5|1817|1818.5|1817|1818.5|1817|1818.5|1817|121
1634719210000|2021-10-20 08:40:10|1818||1818.5||1818.5||1818||0
1634719230000|2021-10-20 08:40:30|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|160
1634719240000|2021-10-20 08:40:40|1817.5||1817.5||1817.5||1817.5||0
1634719250000|2021-10-20 08:40:50||1817||1817||1817||1817|138
1634719270000|2021-10-20 08:41:10|1817|1816.5|1817.5|1816|1817.5|1817|1817|1815.5|340
1634719290000|2021-10-20 08:41:30||1816.5||1816.5||1816.5||1816.5|288
1634719310000|2021-10-20 08:41:50|1817|1816|1817|1815.5|1817|1816|1817|1815.5|17
1634719340000|2021-10-20 08:42:20|||||||||6
1634719430000|2021-10-20 08:43:50||1816||1816||1816||1816|1
1634719510000|2021-10-20 08:45:10|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816|293
1634719520000|2021-10-20 08:45:20||1817||1817||1817||1816.5|175
1634719540000|2021-10-20 08:45:40|1817|1816.5|1817|1816|1817|1816.5|1817|1815.5|219
1634719550000|2021-10-20 08:45:50|1817.5||1817.5||1817.5||1817.5||14
1634719570000|2021-10-20 08:46:10|1817|1816.5|1817.5|1816|1817.5|1816.5|1817|1816|0
1634719610000|2021-10-20 08:46:50||1816.5||1816.5||1816.5||1816.5|0
1634719710000|2021-10-20 08:48:30|1817|1816|1816.5|1815.5|1817|1816|1816.5|1815|516
1634719730000|2021-10-20 08:48:50|1816|1815|1815.5|1814|1816.5|1815|1815|1814|545
1634719770000|2021-10-20 08:49:30|1815|1814.5|1815.5|1814.5|1815.5|1814.5|1815|1814.5|100
1634719780000|2021-10-20 08:49:40|1816|1815|1815.5|1814|1816|1815|1815.5|1814|304
1634719790000|2021-10-20 08:49:50|1815|1814.5|1815|1814|1815|1814.5|1815|1814|804
1634719800000|2021-10-20 08:50:00|1815.5||1815.5||1815.5||1815.5||0
1634719840000|2021-10-20 08:50:40|1816|1814.5|1816|1814.5|1816|1815|1815.5|1814.5|82
1634719860000|2021-10-20 08:51:00|||||||||170
1634719900000|2021-10-20 08:51:40||1815||1815||1815||1815|0
1634719930000|2021-10-20 08:52:10|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|21
1634719980000|2021-10-20 08:53:00|||||||||150
1634719990000|2021-10-20 08:53:10|1815|1814|1817.5|1817|1817.5|1817|1814.5|1813.5|3576
1634720010000|2021-10-20 08:53:30|1817|1816.5|1817.5|1816.5|1817.5|1817|1817|1816.5|558
1634720030000|2021-10-20 08:53:50|||||||||42
1634720060000|2021-10-20 08:54:20|1817||1817.5||1817.5||1817||0
1634720170000|2021-10-20 08:56:10|1817|1816|1815.5|1815|1817|1816|1815.5|1814|1744
1634720180000|2021-10-20 08:56:20|1816|1815.5|1817|1816|1817|1816|1816|1815.5|573
1634720210000|2021-10-20 08:56:50|1816.5|1816.5|1818.5|1817.5|1818.5|1817.5|1816.5|1816.5|1015
1634720270000|2021-10-20 08:57:50|||||||||800
1634720300000|2021-10-20 08:58:20|||||||||800
1634720340000|2021-10-20 08:59:00||1818||1818||1818||1818|0
1634720360000|2021-10-20 08:59:20|||||||||1
1634720380000|2021-10-20 08:59:40|||||||||25
1634720410000|2021-10-20 09:00:10|1819||1819||1819||1819||250
1634720420000|2021-10-20 09:00:20|||||||||3
1634720450000|2021-10-20 09:00:50|1819.5|1818.5|1820|1818.5|1820|1818.5|1819.5|1818.5|538
1634720460000|2021-10-20 09:01:00|1820.5|1819|1821.5|1821|1822|1821|1820.5|1819|1041
1634720480000|2021-10-20 09:01:20|1822||1822.5||1822.5||1822||12
1634720520000|2021-10-20 09:02:00|1822|1821.5|1822|1821.5|1822|1821.5|1822|1821|143
1634720540000|2021-10-20 09:02:20|1822.5|1822|1823.5|1822.5|1824|1822.5|1822.5|1822|1192
1634720550000|2021-10-20 09:02:30||1823||1823||1823||1823|0
1634720570000|2021-10-20 09:02:50|1823|1822|1823|1822|1823|1822|1823|1822|233
1634720610000|2021-10-20 09:03:30|1823.5|1822.5|1823.5|1822.5|1823.5|1822.5|1823.5|1822.5|56
1634720620000|2021-10-20 09:03:40|||||||||200
1634720690000|2021-10-20 09:04:50|1823||1823.5||1823.5||1823||253
1634720700000|2021-10-20 09:05:00|1824|1823|1824|1823|1824.5|1823.5|1824|1823|358
1634720710000|2021-10-20 09:05:10|1823.5|1822.5|1825.5|1824.5|1825.5|1824.5|1823.5|1822.5|2601
1634720720000|2021-10-20 09:05:20|1826|1825|1827.5|1827|1827.5|1827|1826|1825|1651
1634720740000|2021-10-20 09:05:40|1827|1826.5|1827|1826.5|1827.5|1827|1826.5|1825.5|826
1634720750000|2021-10-20 09:05:50|1827.5|1827|1828.5|1827.5|1828.5|1827.5|1827.5|1827|679
1634720760000|2021-10-20 09:06:00|1828|1827|1826.5|1825|1828|1827|1826.5|1825|1570
1634720770000|2021-10-20 09:06:10|1826|1824.5|1825.5|1824.5|1826|1824.5|1825.5|1824|293
1634720820000|2021-10-20 09:07:00|1825||1825.5||1825.5||1825||1
1634720860000|2021-10-20 09:07:40|1826|1825|1826|1825.5|1826.5|1825.5|1826|1825|163
1634720870000|2021-10-20 09:07:50||1824.5||1824.5||1824.5||1824.5|141
1634720890000|2021-10-20 09:08:10|||||||||10
1634720900000|2021-10-20 09:08:20|1825.5||1825.5||1825.5||1825.5||0
1634720920000|2021-10-20 09:08:40|1826|1825.5|1826.5|1825|1826.5|1825.5|1826|1825|695
1634720940000|2021-10-20 09:09:00|1826|1825.5|1826.5|1825.5|1826.5|1825.5|1826|1825.5|195
1634720950000|2021-10-20 09:09:10||1825||1825||1825.5||1825|140
1634720960000|2021-10-20 09:09:20|1826|1825.5|1828|1827|1828|1827|1826|1825|1051
1634720970000|2021-10-20 09:09:30|1827.5|1826|1827.5|1825.5|1827.5|1826|1827.5|1825.5|457
1634720980000|2021-10-20 09:09:40||1826||1826||1826||1826|0
1634721000000|2021-10-20 09:10:00|1827|1825.5|1827.5|1826|1827.5|1826|1826.5|1825.5|64
1634721020000|2021-10-20 09:10:20||1825.5||1825.5||1825.5||1825.5|0
1634721060000|2021-10-20 09:11:00||1826||1826||1826||1826|0
1634721070000|2021-10-20 09:11:10||1825.5||1825.5||1825.5||1825.5|0
1634721120000|2021-10-20 09:12:00|||||||||1
1634721200000|2021-10-20 09:13:20||1826||1825.5||1826||1825.5|0
1634721310000|2021-10-20 09:15:10|||||||||21
1634721340000|2021-10-20 09:15:40|1827|1826|1827.5|1826|1828|1827.5|1826.5|1826|662
1634721360000|2021-10-20 09:16:00|1828|1826.5|1827.5|1826|1828|1827|1827.5|1826|240
1634721410000|2021-10-20 09:16:50|||||||||108
1634721450000|2021-10-20 09:17:30|1828|1826.5|1829|1827.5|1829|1827.5|1828|1826.5|827
1634721490000|2021-10-20 09:18:10|||||||||64
1634721520000|2021-10-20 09:18:40|1828.5||1828.5||1828.5||1828.5||0
1634721570000|2021-10-20 09:19:30|1829|1828|1828.5|1828|1829|1828|1828.5|1828|33
1634721580000|2021-10-20 09:19:40|1829||1829||1829||1829||239
1634721600000|2021-10-20 09:20:00|1829.5|1828.5|1830.5|1829.5|1830.5|1829.5|1829.5|1828.5|1538
1634721640000|2021-10-20 09:20:40|1830|1829|1830|1829|1830|1829|1830|1829|276
1634721680000|2021-10-20 09:21:20|1829.5|1828.5|1829|1828|1830|1828.5|1828.5|1827.5|1295
1634721690000|2021-10-20 09:21:30|1829.5||1829.5||1829.5||1829.5||0
1634721730000|2021-10-20 09:22:10|1830|1828.5|1834|1832.5|1834.5|1833.5|1830|1828.5|3811
1634721780000|2021-10-20 09:23:00|1833.5|1832|1833|1831.5|1833.5|1832|1833|1831.5|595
1634721800000|2021-10-20 09:23:20|1832.5|1831|1832|1830.5|1832.5|1831|1831.5|1830|462
1634721840000|2021-10-20 09:24:00|1832.5|1831|1832|1830.5|1833|1832.5|1832|1830.5|528
1634721900000|2021-10-20 09:25:00|1832.5|1831|1832.5|1831|1832.5|1831|1832.5|1831|4
1634721950000|2021-10-20 09:25:50|1832||1832.5||1832.5||1832||0
1634721960000|2021-10-20 09:26:00|1831.5|1831.5|1831.5|1831|1831.5|1831.5|1831.5|1831|130
1634721970000|2021-10-20 09:26:10|1832.5|1831.5|1832.5|1831|1832.5|1831.5|1832.5|1831|15
1634722000000|2021-10-20 09:26:40||1831.5||1831.5||1831.5||1831.5|0
1634722050000|2021-10-20 09:27:30|1833|1832|1832.5|1831.5|1833|1832|1832.5|1831.5|738
1634722110000|2021-10-20 09:28:30|1832|1831|1832.5|1831.5|1832.5|1831.5|1832|1831|147
1634722120000|2021-10-20 09:28:40|1831|1831|1830|1828.5|1831.5|1831|1830|1828|2001
1634722140000|2021-10-20 09:29:00|1830.5|1829|1832.5|1831|1832.5|1831.5|1830.5|1829|1913
1634722150000|2021-10-20 09:29:10|1832|1830.5|1831.5|1830.5|1832|1830.5|1831|1830|370
1634722160000|2021-10-20 09:29:20|||||||||8
1634722200000|2021-10-20 09:30:00|1832|1831|1832.5|1831.5|1832.5|1831.5|1832|1831|280
1634722230000|2021-10-20 09:30:30|1833.5|1832|1834.5|1833|1834.5|1833|1833|1832|1048
1634722240000|2021-10-20 09:30:40|1834||1834||1834||1834||0
1634722260000|2021-10-20 09:31:00|||||||||200
1634722270000|2021-10-20 09:31:10|1834.5||1834.5||1834.5||1834.5||0
1634722400000|2021-10-20 09:33:20|||||||||18
1634722420000|2021-10-20 09:33:40|1835|1834|1835|1834|1835.5|1834.5|1835|1834|844
1634722450000|2021-10-20 09:34:10|1835.5|1834.5|1836|1834.5|1836|1834.5|1835.5|1834.5|42
1634722510000|2021-10-20 09:35:10|1836.5||1835.5||1836.5||1835.5||0
1634722560000|2021-10-20 09:36:00|1835|1835|1836.5|1835|1836.5|1835|1835|1835|132
1634722570000|2021-10-20 09:36:10|1836|1834.5|1835.5|1834.5|1836|1834.5|1835.5|1834.5|0
1634722580000|2021-10-20 09:36:20|||||||||344
1634722610000|2021-10-20 09:36:50|1835|1834|1835|1834|1835|1834|1835|1834|5
1634722620000|2021-10-20 09:37:00||1834.5||1834.5||1834.5||1834.5|0
1634722660000|2021-10-20 09:37:40|1835.5|1835|1835.5|1834.5|1835.5|1835|1835.5|1834.5|30
1634722670000|2021-10-20 09:37:50||1834||1834||1834||1834|0
1634722700000|2021-10-20 09:38:20|||||||||160
1634722750000|2021-10-20 09:39:10|||||||||165
1634722760000|2021-10-20 09:39:20|||||||||54
1634722770000|2021-10-20 09:39:30|||||||||3000
1634722810000|2021-10-20 09:40:10|||||||||108
1634722900000|2021-10-20 09:41:40|1835|1833.5|1834|1833|1835|1833.5|1834|1833|623
1634722910000|2021-10-20 09:41:50|1833.5|1832.5|1834|1833|1834|1833|1833|1832.5|719
1634722920000|2021-10-20 09:42:00|||||||||212
1634722950000|2021-10-20 09:42:30|1834.5|1833.5|1835|1833.5|1835.5|1833.5|1834.5|1833.5|144
1634722980000|2021-10-20 09:43:00|1834.5||1834.5||1834.5||1834.5||14
1634722990000|2021-10-20 09:43:10|1834|1833|1834|1833|1834|1833|1833.5|1832.5|473
1634723000000|2021-10-20 09:43:20|1833.5|1833.5|1833.5|1832.5|1833.5|1833.5|1833|1832|966
1634723010000|2021-10-20 09:43:30|1834||1834||1834||1834||0
1634723020000|2021-10-20 09:43:40||1833||1833||1833||1833|0
1634723070000|2021-10-20 09:44:30||1832.5||1832.5||1832.5||1832.5|0
1634723090000|2021-10-20 09:44:50|1833.5|1832|1833|1832|1833.5|1832|1833|1832|118
1634723120000|2021-10-20 09:45:20|1832.5|1831.5|1832|1831|1832.5|1831.5|1832|1831|482
1634723130000|2021-10-20 09:45:30|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|15
1634723160000|2021-10-20 09:46:00|1833|1832|1831.5|1830.5|1833|1832|1831.5|1830.5|1492
1634723170000|2021-10-20 09:46:10|1831|1830|1829|1828|1831|1830|1829|1828|265
1634723180000|2021-10-20 09:46:20|1828.5|1827.5|1828|1827|1829|1827.5|1827.5|1826.5|1188
1634723190000|2021-10-20 09:46:30|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|268
1634723200000|2021-10-20 09:46:40|1827|1826|1827|1826|1827|1826|1827|1826|84
1634723210000|2021-10-20 09:46:50|||||||||137
1634723230000|2021-10-20 09:47:10||1826.5||1826||1826.5||1826|0
1634723250000|2021-10-20 09:47:30|||||||||40
1634723260000|2021-10-20 09:47:40|1828|1826.5|1827.5|1826.5|1828|1827|1827.5|1826.5|455
1634723320000|2021-10-20 09:48:40|||||||||6
1634723340000|2021-10-20 09:49:00|1828||1828||1828||1828||0
1634723420000|2021-10-20 09:50:20|1827.5||1827.5||1828||1827.5||0
1634723430000|2021-10-20 09:50:30|1828||1827.5||1828||1827.5||0
1634723440000|2021-10-20 09:50:40|1827|1826|1827.5|1826|1827.5|1826.5|1826|1825|1231
1634723450000|2021-10-20 09:50:50|1827|1825.5|1826.5|1825.5|1827|1825.5|1826|1825.5|539
1634723460000|2021-10-20 09:51:00|1826|1825|1826.5|1825|1826.5|1825.5|1825.5|1825|470
1634723470000|2021-10-20 09:51:10|1827|1825.5|1827|1826|1827|1826|1827|1825.5|1057
1634723480000|2021-10-20 09:51:20|1826.5|1826.5|1826.5|1826|1827|1826.5|1826.5|1826|116
1634723490000|2021-10-20 09:51:30|1827|1826.5|1828|1827|1828|1827.5|1827|1826|1157
1634723500000|2021-10-20 09:51:40|1828.5|1827.5|1829|1827.5|1829|1828|1828.5|1827.5|613
1634723530000|2021-10-20 09:52:10|1828.5||1828.5||1828.5||1828.5||0
1634723550000|2021-10-20 09:52:30|||||||||218
1634723560000|2021-10-20 09:52:40|1829|1828|1829|1827.5|1829|1828|1829|1827.5|0
1634723570000|2021-10-20 09:52:50||1828||1828||1828||1828|0
1634723580000|2021-10-20 09:53:00|1829.5|1828.5|1830.5|1829|1830.5|1829|1829.5|1828.5|161
1634723610000|2021-10-20 09:53:30|1830||1830||1830||1830||0
1634723710000|2021-10-20 09:55:10|||||||||20
1634723720000|2021-10-20 09:55:20|||||||||5000
1634723740000|2021-10-20 09:55:40|1830.5|1829.5|1831|1830|1831|1830|1830.5|1829.5|423
1634723760000|2021-10-20 09:56:00|1830.5||1830.5||1830.5||1830.5||0
1634723780000|2021-10-20 09:56:20|||||||||8
1634723800000|2021-10-20 09:56:40||1829.5||1829.5||1829.5||1829.5|382
1634723920000|2021-10-20 09:58:40|1830|1829|1830|1829|1830.5|1829|1829.5|1828.5|527
1634723930000|2021-10-20 09:58:50|1829.5|1828.5|1829.5|1828|1829.5|1829|1829|1828|116
1634724000000|2021-10-20 10:00:00||1828.5||1828.5||1829||1828.5|25
1634724010000|2021-10-20 10:00:10|1830|1829|1830|1829.5|1830|1829.5|1830|1829|1141
1634724020000|2021-10-20 10:00:20|1830.5|1830|1830|1829.5|1830.5|1830|1830|1829.5|244
1634724030000|2021-10-20 10:00:30|1830.5||1830.5||1830.5||1830.5||13
1634724040000|2021-10-20 10:00:40|||||||||60
1634724060000|2021-10-20 10:01:00|||||||||137
1634724110000|2021-10-20 10:01:50|1830||1830.5||1830.5||1830||58
1634724160000|2021-10-20 10:02:40|1831|1830|1834.5|1833.5|1834.5|1833.5|1831|1830|1829
1634724210000|2021-10-20 10:03:30|1834|1833|1834.5|1833.5|1834.5|1833.5|1834|1833|275
1634724230000|2021-10-20 10:03:50||1833||1833||1833||1833|0
1634724240000|2021-10-20 10:04:00|||||||||629
1634724270000|2021-10-20 10:04:30|1834||1834||1834||1834||0
1634724280000|2021-10-20 10:04:40||1833.5||1833.5||1833.5||1833.5|0
1634724310000|2021-10-20 10:05:10||1833||1833||1833||1833|95
1634724320000|2021-10-20 10:05:20|1834.5|1833.5|1834.5|1833|1834.5|1833.5|1833.5|1833|467
1634724330000|2021-10-20 10:05:30|||||||||1
1634724350000|2021-10-20 10:05:50|||||||||1
1634724380000|2021-10-20 10:06:20|||||||||170
1634724440000|2021-10-20 10:07:20|||||||||137
1634724460000|2021-10-20 10:07:40|||||||||92
1634724490000|2021-10-20 10:08:10|1835|1833.5|1835.5|1834|1835.5|1834|1835|1833.5|559
1634724500000|2021-10-20 10:08:20|1835|1834.5|1836.5|1835|1836.5|1835|1835|1834.5|158
1634724520000|2021-10-20 10:08:40|1836||1836||1836||1836||0
1634724530000|2021-10-20 10:08:50|1835.5|1834.5|1836|1834.5|1836|1834.5|1835.5|1834.5|638
1634724540000|2021-10-20 10:09:00|1836.5|1835|1836.5|1835|1836.5|1835|1836.5|1835|0
1634724550000|2021-10-20 10:09:10|1836||1836||1836||1836||0
1634724600000|2021-10-20 10:10:00|||||||||188
1634724640000|2021-10-20 10:10:40|1835.5|1834.5|1835.5|1835|1835.5|1835|1835|1834.5|1348
1634724650000|2021-10-20 10:10:50|1835|1834.5|1837|1836.5|1837|1836.5|1835|1834.5|1583
1634724660000|2021-10-20 10:11:00|||||||||319
1634724670000|2021-10-20 10:11:10||1836||1836||1836||1836|168
1634724730000|2021-10-20 10:12:10|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|395
1634724760000|2021-10-20 10:12:40|1836.5|1836|1837.5|1836|1837.5|1836|1836.5|1836|200
1634724870000|2021-10-20 10:14:30|||||||||40
1634724930000|2021-10-20 10:15:30|||||||||3
1634725020000|2021-10-20 10:17:00|1838|1836.5|1838.5|1837.5|1838.5|1837.5|1838|1836.5|1333
1634725060000|2021-10-20 10:17:40|||||||||250
1634725090000|2021-10-20 10:18:10|1838|1837|1837.5|1836.5|1838|1837|1837.5|1836.5|988
1634725120000|2021-10-20 10:18:40|1838|1837|1838|1837|1838|1837|1838|1837|0
1634725170000|2021-10-20 10:19:30|||||||||1000
1634725210000|2021-10-20 10:20:10|1837.5|1836.5|1837|1836.5|1837.5|1836.5|1837|1836.5|555
1634725220000|2021-10-20 10:20:20|1837.5|1836|1836.5|1836|1837.5|1836|1836.5|1836|487
1634725270000|2021-10-20 10:21:10|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|408
1634725290000|2021-10-20 10:21:30||1836||1836.5||1836.5||1836|0
1634725380000|2021-10-20 10:23:00|||||||||50
1634725390000|2021-10-20 10:23:10|||||||||5000
1634725410000|2021-10-20 10:23:30|||||||||45
1634725430000|2021-10-20 10:23:50|||||||||1
1634725450000|2021-10-20 10:24:10|||||||||10
1634725480000|2021-10-20 10:24:40|1837|1836|1836.5|1835.5|1837.5|1836|1836.5|1835|1291
1634725510000|2021-10-20 10:25:10|1836|1835|1836|1835|1836|1835|1836|1835|156
1634725530000|2021-10-20 10:25:30|1835.5|1835.5|1836.5|1836|1836.5|1836|1835.5|1835|1133
1634725560000|2021-10-20 10:26:00|1836|1835.5|1835.5|1834|1836|1835.5|1835.5|1834|397
1634725570000|2021-10-20 10:26:10|1835|1833.5|1834.5|1833|1835|1833.5|1834.5|1833|10
1634725580000|2021-10-20 10:26:20|1834||1834||1834||1834||0
1634725650000|2021-10-20 10:27:30|1833.5|1832|1833|1832.5|1833.5|1832.5|1833|1831.5|327
1634725660000|2021-10-20 10:27:40|1832.5|1831.5|1834.5|1833.5|1835|1834|1832.5|1831.5|1615
1634725670000|2021-10-20 10:27:50|1834|1834|1834|1833.5|1834.5|1834|1834|1833.5|112
1634725680000|2021-10-20 10:28:00|1834.5|1834|1834.5|1833.5|1834.5|1834|1834.5|1833.5|70
1634725750000|2021-10-20 10:29:10|||||||||500
1634725760000|2021-10-20 10:29:20|||||||||143
1634725840000|2021-10-20 10:30:40|||||||||1
1634725970000|2021-10-20 10:32:50|1834|1833|1834|1833|1834|1833|1833|1832.5|457
1634725980000|2021-10-20 10:33:00|1834.5|1833.5|1833.5|1833|1834.5|1833.5|1833|1832.5|2153
1634725990000|2021-10-20 10:33:10|1834|1832.5|1834|1833.5|1834|1833.5|1833.5|1832.5|549
1634726160000|2021-10-20 10:36:00|||||||||10
1634726170000|2021-10-20 10:36:10|1834.5||1834||1834.5||1834||3641
1634726180000|2021-10-20 10:36:20|1834.5|1834|1835.5|1834.5|1835.5|1835|1834|1834|13263
1634726210000|2021-10-20 10:36:50|1835|1834|1833|1831.5|1835|1834|1832.5|1831.5|1398
1634726220000|2021-10-20 10:37:00|1833.5|1832|1833.5|1832.5|1833.5|1832.5|1833.5|1832|81
1634726230000|2021-10-20 10:37:10||1833||1832.5||1833||1832.5|0
1634726340000|2021-10-20 10:39:00|||||||||105
1634726350000|2021-10-20 10:39:10|||||||||829
1634726390000|2021-10-20 10:39:50|1834|1833|1835.5|1835|1835.5|1835|1834|1833|3506
1634726400000|2021-10-20 10:40:00|1836|1835.5|1837|1835.5|1837.5|1835.5|1835.5|1835|273
1634726600000|2021-10-20 10:43:20|1837.5|1836|1837|1836|1838|1836|1837|1836|0
1634726670000|2021-10-20 10:44:30|1836.5|1835.5|1835.5|1834|1836.5|1835.5|1835|1834|1578
1634726710000|2021-10-20 10:45:10|1835||1835.5||1835.5||1835||0
1634726730000|2021-10-20 10:45:30|1835|1833.5|1833|1831.5|1835|1833.5|1833|1831.5|652
1634726740000|2021-10-20 10:45:40|1832.5|1831|1832.5|1831|1832.5|1831|1832.5|1831|0
1634726760000|2021-10-20 10:46:00|||||||||156
1634726820000|2021-10-20 10:47:00|1832|1830.5|1830.5|1829.5|1832|1830.5|1830.5|1829.5|982
1634726830000|2021-10-20 10:47:10|1830|1829|1828.5|1827.5|1830|1829|1828.5|1827|443
1634726890000|2021-10-20 10:48:10|1829|1828|1829|1827.5|1829.5|1828.5|1829|1827.5|669
1634726900000|2021-10-20 10:48:20|||||||||2
1634726940000|2021-10-20 10:49:00|1829.5|1828|1826.5|1825|1829.5|1828|1826|1824.5|3104
1634726950000|2021-10-20 10:49:10|||||||||31
1634726960000|2021-10-20 10:49:20|1826|1824.5|1824.5|1823|1826|1824.5|1824.5|1823|131
1634726970000|2021-10-20 10:49:30|1824|1822.5|1824.5|1823|1824.5|1823|1824|1822.5|0
1634726990000|2021-10-20 10:49:50|1824|1822.5|1823|1821|1824|1822.5|1823|1821|265
1634727000000|2021-10-20 10:50:00|1823.5|1821.5|1823|1821.5|1823.5|1821.5|1823|1821.5|0
1634727140000|2021-10-20 10:52:20|1822.5|1821|1821.5|1820|1823|1821|1821.5|1820|876
1634727160000|2021-10-20 10:52:40|1821|1819.5|1820.5|1819|1821|1820|1820.5|1818.5|329
1634727190000|2021-10-20 10:53:10|1820|1819.5|1820.5|1820|1821|1820|1820|1819.5|1485
1634727210000|2021-10-20 10:53:30|1820|1819.5|1820.5|1819|1820.5|1819.5|1820|1819|268
1634727220000|2021-10-20 10:53:40|1821|1819.5|1820.5|1819.5|1821|1820|1820.5|1819.5|92
1634727250000|2021-10-20 10:54:10||1820||1819.5||1820||1819.5|6
1634727330000|2021-10-20 10:55:30|1821|1820|1822.5|1821.5|1823|1822|1821|1819.5|1661
1634727350000|2021-10-20 10:55:50|1823|1822|1823|1822|1823|1822|1823|1822|5
1634727360000|2021-10-20 10:56:00||1821.5||1821.5||1821.5||1821.5|0
1634727440000|2021-10-20 10:57:20||1822||1821.5||1822||1821.5|0
1634727490000|2021-10-20 10:58:10|||||||||38
1634727540000|2021-10-20 10:59:00|1823.5|1822|1823.5|1822|1823.5|1822.5|1823.5|1822|114
1634727560000|2021-10-20 10:59:20|1823||1823||1823||1822.5||56
1634727580000|2021-10-20 10:59:40|||||||||19
1634727590000|2021-10-20 10:59:50|1822.5||1823||1823||1822.5||8
1634727620000|2021-10-20 11:00:20|1822.5|1821.5|1823|1821.5|1823|1821.5|1821.5|1820.5|1218
1634727630000|2021-10-20 11:00:30|1822.5||1823||1823||1822.5||0
1634727660000|2021-10-20 11:01:00|1822.5|1821|1822|1821|1822.5|1821|1822|1821|178
1634727670000|2021-10-20 11:01:10|1822.5|1821.5|1822.5|1821|1822.5|1821.5|1822.5|1821|104
1634727690000|2021-10-20 11:01:30|1823|1822|1823.5|1822|1823.5|1822.5|1823|1822|530
1634727760000|2021-10-20 11:02:40|1823|1821.5|1821.5|1821|1823|1821.5|1821.5|1820.5|1792
1634727770000|2021-10-20 11:02:50|1821|1820.5|1821.5|1820.5|1822|1820.5|1821|1820.5|234
1634727810000|2021-10-20 11:03:30|1822|1821|1824|1823|1824|1823|1822|1820.5|909
1634727860000|2021-10-20 11:04:20|1823.5|1822.5|1823.5|1822|1823.5|1822.5|1823|1822|158
1634728020000|2021-10-20 11:07:00|1823|1821|1821.5|1820.5|1823|1821|1821.5|1820.5|330
1634728060000|2021-10-20 11:07:40|||||||||3
1634728070000|2021-10-20 11:07:50|1822|1821|1822.5|1821.5|1822.5|1821.5|1822|1821|64
1634728080000|2021-10-20 11:08:00||1822||1822||1822||1822|488
1634728090000|2021-10-20 11:08:10|||||||||102
1634728130000|2021-10-20 11:08:50|1823||1823||1823||1823||6
1634728190000|2021-10-20 11:09:50|1823.5||1823.5||1823.5||1823.5||0
1634728280000|2021-10-20 11:11:20|||||||||21
1634728300000|2021-10-20 11:11:40|||||||||500
1634728400000|2021-10-20 11:13:20|||||||||5000
1634728410000|2021-10-20 11:13:30|1823|1821.5|1823|1821.5|1823|1821.5|1823|1821.5|105
1634728460000|2021-10-20 11:14:20|1823.5|1822|1824.5|1823.5|1824.5|1824|1823|1822|978
1634728510000|2021-10-20 11:15:10|1824|1823|1823|1821.5|1824|1823|1823|1821.5|890
1634728560000|2021-10-20 11:16:00||1822||1822||1822||1822|138
1634728580000|2021-10-20 11:16:20|1823.5|1822.5|1823|1822|1824.5|1823.5|1823|1822|1254
1634728590000|2021-10-20 11:16:30|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|178
1634728610000|2021-10-20 11:16:50|1822|1821|1822|1821|1822|1821|1822|1821|118
1634728670000|2021-10-20 11:17:50|1821.5||1821.5||1822||1821.5||164
1634728680000|2021-10-20 11:18:00|1821|1820.5|1820.5|1819|1821.5|1820.5|1820|1818.5|289
1634728700000|2021-10-20 11:18:20|1820||1820||1820||1820||138
1634728710000|2021-10-20 11:18:30|1820.5||1820.5||1820.5||1820.5||0
1634728720000|2021-10-20 11:18:40|||||||||28
1634728740000|2021-10-20 11:19:00|1820||1820||1820||1820||0
1634728760000|2021-10-20 11:19:20|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|108
1634728830000|2021-10-20 11:20:30|1821|1820|1821|1820|1821|1820.5|1821|1820|221
1634728870000|2021-10-20 11:21:10|||||||||200
1634728880000|2021-10-20 11:21:20|1821.5|1820.5|1821|1819.5|1821.5|1821|1820.5|1819.5|383
1634728920000|2021-10-20 11:22:00|1820.5||1820.5||1820.5||1820.5||0
1634729210000|2021-10-20 11:26:50||1820||1819.5||1820||1819.5|78
1634729260000|2021-10-20 11:27:40|1821|1820|1821|1820|1821|1820.5|1821|1820|190
1634729270000|2021-10-20 11:27:50||1820.5||1820.5||1820.5||1820.5|0
1634729340000|2021-10-20 11:29:00|1821.5||1821.5||1821.5||1821.5||4
1634729390000|2021-10-20 11:29:50|||||||||100
1634729510000|2021-10-20 11:31:50||1821||1821||1821||1821|138
1634729580000|2021-10-20 11:33:00|1822|1821.5|1822|1821|1822|1821.5|1822|1821|70
1634729590000|2021-10-20 11:33:10|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|979
1634729610000|2021-10-20 11:33:30||1821||1821||1821||1821|181
1634729630000|2021-10-20 11:33:50||1820.5||1820.5||1820.5||1820.5|245
1634729650000|2021-10-20 11:34:10|1822|1821|1822|1821|1822|1821.5|1822|1821|237
1634729700000|2021-10-20 11:35:00|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1155
1634729740000|2021-10-20 11:35:40|1822|1821|1822|1820.5|1822|1821|1822|1820.5|0
1634729750000|2021-10-20 11:35:50|1821.5||1821.5||1821.5||1821.5||0
1634729790000|2021-10-20 11:36:30||1821||1820.5||1821||1820.5|100
1634729800000|2021-10-20 11:36:40||1821||1821||1821||1821|656
1634729820000|2021-10-20 11:37:00|1822|1821.5|1824.5|1823.5|1824.5|1823.5|1822|1821.5|3428
1634729900000|2021-10-20 11:38:20|||||||||750
1634729910000|2021-10-20 11:38:30|1825|1824|1825|1824|1825|1824|1825|1824|0
1634730010000|2021-10-20 11:40:10|1824.5|1823.5|1824.5|1823.5|1825|1824|1824|1823|1133
1634730020000|2021-10-20 11:40:20|1825||1825||1825||1825||0
1634730040000|2021-10-20 11:40:40|1824.5||1824.5||1824.5||1824.5||0
1634730160000|2021-10-20 11:42:40|1825|1824|1826|1825|1826|1825|1825|1824|1427
1634730180000|2021-10-20 11:43:00|||||||||50
1634730200000|2021-10-20 11:43:20|1825.5|1824.5|1825.5|1824.5|1825.5|1825|1825|1824|1262
1634730210000|2021-10-20 11:43:30|1826||1826||1826||1826||26
1634730260000|2021-10-20 11:44:20|1825.5||1826||1826||1825.5||0
1634730320000|2021-10-20 11:45:20|||||||||200
1634730370000|2021-10-20 11:46:10||1825||1825||1825||1825|10
1634730380000|2021-10-20 11:46:20|1826.5|1825.5|1826.5|1825.5|1827|1826|1826.5|1825.5|847
1634730440000|2021-10-20 11:47:20|1826|1825|1826|1825|1826|1825|1825.5|1824.5|1608
1634730460000|2021-10-20 11:47:40|||||||||300
1634730480000|2021-10-20 11:48:00|||||||||150
1634730490000|2021-10-20 11:48:10|1826.5|1825.5|1826|1825|1826.5|1826|1826|1825|972
1634730520000|2021-10-20 11:48:40|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|495
1634730530000|2021-10-20 11:48:50|1827||1827||1827||1827||0
1634730550000|2021-10-20 11:49:10|1827.5|1826|1827.5|1826.5|1827.5|1826.5|1827.5|1826|332
1634730580000|2021-10-20 11:49:40||1827||1827||1827||1827|0
1634730590000|2021-10-20 11:49:50|1827|1826.5|1826|1825|1827|1826.5|1826|1825|2259
1634730600000|2021-10-20 11:50:00|||||||||137
1634730670000|2021-10-20 11:51:10|1826.5|1825.5|1827.5|1825.5|1827.5|1825.5|1826.5|1825.5|244
1634730700000|2021-10-20 11:51:40|1828|1826|1827.5|1826.5|1828|1826.5|1827.5|1826|262
1634730710000|2021-10-20 11:51:50|1828||1828||1828||1828||0
1634730720000|2021-10-20 11:52:00||1827||1827||1827||1827|0
1634730980000|2021-10-20 11:56:20|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|303
1634731020000|2021-10-20 11:57:00|||||||||137
1634731030000|2021-10-20 11:57:10|||||||||113
1634731040000|2021-10-20 11:57:20|1828|1827|1828|1827|1828|1827|1828|1827|131
1634731200000|2021-10-20 12:00:00|||||||||156
1634731210000|2021-10-20 12:00:10|1828.5|1827.5|1828.5|1828|1828.5|1828|1828.5|1827.5|250
1634731220000|2021-10-20 12:00:20|||||||||31
1634731230000|2021-10-20 12:00:30|1829|1828.5|1829|1828|1829|1828.5|1829|1828|178
1634731260000|2021-10-20 12:01:00|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|780
1634731300000|2021-10-20 12:01:40|||||||||137
1634731470000|2021-10-20 12:04:30|1828|1827|1828.5|1828|1828.5|1828|1827.5|1827|1840
1634731480000|2021-10-20 12:04:40||1827.5||1827.5||1827.5||1827.5|2
1634731500000|2021-10-20 12:05:00||1828||1828||1828||1828|137
1634731520000|2021-10-20 12:05:20|1829||1829||1829||1829||0
1634731550000|2021-10-20 12:05:50|1829.5|1828.5|1829.5|1828.5|1829.5|1829|1829.5|1828.5|612
1634731620000|2021-10-20 12:07:00|||||||||137
1634731630000|2021-10-20 12:07:10|1830|1829|1830|1829.5|1830|1829.5|1830|1829|550
1634731640000|2021-10-20 12:07:20|1830.5|1830|1832|1830.5|1832|1830.5|1830.5|1829.5|899
1634731660000|2021-10-20 12:07:40|1832.5|1831|1832.5|1831|1832.5|1831|1832|1830.5|0
1634731680000|2021-10-20 12:08:00||1831.5||1831.5||1831.5||1831.5|120
1634731690000|2021-10-20 12:08:10|1833|1832|1833|1832|1833|1832|1833|1832|1126
1634731700000|2021-10-20 12:08:20|||||||||77
1634731710000|2021-10-20 12:08:30||1832.5||1832.5||1832.5||1832.5|0
1634731720000|2021-10-20 12:08:40|1833.5||1834||1834||1833.5||112
1634731730000|2021-10-20 12:08:50|1833.5||1833.5||1833.5||1833.5||0
1634731740000|2021-10-20 12:09:00|1834|1833|1834|1833|1834|1833|1833.5|1833|0
1634731760000|2021-10-20 12:09:20||1833.5||1833||1833.5||1833|306
1634731810000|2021-10-20 12:10:10|1833.5|1832.5|1834|1833|1834|1833|1833|1832.5|2196
1634731820000|2021-10-20 12:10:20|1833.5|1832.5|1833.5|1832.5|1834|1832.5|1833.5|1832.5|281
1634731830000|2021-10-20 12:10:30|1834||1834||1834||1834||0
1634731840000|2021-10-20 12:10:40|1833.5||1833.5||1833.5||1833.5||0
1634731850000|2021-10-20 12:10:50|1834|1833|1834|1833|1834|1833|1834|1833|0
1634731860000|2021-10-20 12:11:00|1834.5||1834.5||1834.5||1834.5||0
1634731880000|2021-10-20 12:11:20|1834|1832.5|1833.5|1832.5|1834|1832.5|1833.5|1832.5|0
1634731890000|2021-10-20 12:11:30|1834||1834||1834||1834||0
1634731940000|2021-10-20 12:12:20|1834.5|1833|1834|1832.5|1834.5|1833|1834|1832.5|211
1634731960000|2021-10-20 12:12:40|1833.5||1833.5||1834||1833.5||0
1634731970000|2021-10-20 12:12:50|1834||1834||1834||1834||0
1634731980000|2021-10-20 12:13:00|1833.5||1833.5||1833.5||1833.5||0
1634732000000|2021-10-20 12:13:20||1833||1833||1833||1833|4
1634732020000|2021-10-20 12:13:40|1833|1832.5|1832|1831|1833.5|1832.5|1832|1831|3068
1634732030000|2021-10-20 12:13:50|||||||||97
1634732160000|2021-10-20 12:16:00|||||||||63
1634732210000|2021-10-20 12:16:50|1832.5|1831.5|1830.5|1829.5|1832.5|1832|1830.5|1829.5|2998
1634732240000|2021-10-20 12:17:20|1830|1829|1832|1831|1832|1831|1830|1829|485
1634732350000|2021-10-20 12:19:10|1832.5||1832.5||1832.5||1832.5||0
1634732430000|2021-10-20 12:20:30|1833|1831.5|1832.5|1831.5|1833|1831.5|1832.5|1831.5|450
1634732450000|2021-10-20 12:20:50|1833|1832|1833|1832|1833|1832|1833|1832|560
1634732460000|2021-10-20 12:21:00|1833.5|1832.5|1834|1832.5|1834|1833|1833.5|1832|1182
1634732570000|2021-10-20 12:22:50|1833.5||1833.5||1833.5||1833.5||0
1634732580000|2021-10-20 12:23:00|1833|1832|1832.5|1831.5|1833.5|1832|1832.5|1831.5|1332
1634732590000|2021-10-20 12:23:10|1833|1832|1833|1832|1833|1832|1833|1832|0
1634732600000|2021-10-20 12:23:20|1833.5||1833||1833.5||1833||0
1634732720000|2021-10-20 12:25:20|1832.5|1831.5|1831.5|1830.5|1832.5|1831.5|1831.5|1830.5|1382
1634732740000|2021-10-20 12:25:40|1831|1830|1831|1829.5|1831|1830|1831|1829.5|550
1634732750000|2021-10-20 12:25:50|1830.5||1830||1830.5||1830||0
1634732760000|2021-10-20 12:26:00|1830.5||1830.5||1830.5||1830.5||0
1634732810000|2021-10-20 12:26:50|1830|1829|1829|1827.5|1830|1829|1829|1827.5|589
1634732820000|2021-10-20 12:27:00|1828.5||1829||1829||1828.5||0
1634732890000|2021-10-20 12:28:10|1829.5|1828|1830|1828.5|1830|1829|1829.5|1828|72
1634732940000|2021-10-20 12:29:00|||||||||161
1634732950000|2021-10-20 12:29:10|1829.5||1830||1830||1829.5||0
1634733040000|2021-10-20 12:30:40|1829.5||1830||1830||1829.5||0
1634733070000|2021-10-20 12:31:10|||||||||6
1634733100000|2021-10-20 12:31:40||1829||1829||1829||1829|229
1634733120000|2021-10-20 12:32:00|||||||||1
1634733170000|2021-10-20 12:32:50|||||||||137
1634733270000|2021-10-20 12:34:30|1829.5|1828.5|1829|1828|1829.5|1828.5|1828.5|1828|1187
1634733390000|2021-10-20 12:36:30|1829.5|1828.5|1829|1828|1829.5|1829|1829|1828|1129
1634733410000|2021-10-20 12:36:50|1829.5||1829.5||1829.5||1829.5||0
1634733500000|2021-10-20 12:38:20||1828.5||1828.5||1828.5||1828.5|12
1634733530000|2021-10-20 12:38:50||1828||1828||1828||1828|0
1634733550000|2021-10-20 12:39:10||1828.5||1828.5||1828.5||1828.5|350
1634733560000|2021-10-20 12:39:20|||||||||137
1634733570000|2021-10-20 12:39:30|1829||1829.5||1829.5||1829||0
1634733720000|2021-10-20 12:42:00||1829||1828.5||1829||1828.5|304
1634733730000|2021-10-20 12:42:10|||||||||354
1634733740000|2021-10-20 12:42:20|1830|1829|1828.5|1828|1830.5|1829.5|1828.5|1828|4183
1634733750000|2021-10-20 12:42:30|||||||||350
1634733770000|2021-10-20 12:42:50|||||||||22
1634733810000|2021-10-20 12:43:30|||||||||543
1634733830000|2021-10-20 12:43:50|||||||||565
1634733840000|2021-10-20 12:44:00|1829|1828.5|1829.5|1828.5|1829.5|1828.5|1829|1828.5|254
1634733930000|2021-10-20 12:45:30|||||||||341
1634734080000|2021-10-20 12:48:00|1829|1828|1828.5|1827.5|1829.5|1828|1828.5|1827.5|1647
1634734110000|2021-10-20 12:48:30|||||||||6
1634734160000|2021-10-20 12:49:20|1828|1827|1827.5|1827|1828.5|1827|1827.5|1827|709
1634734190000|2021-10-20 12:49:50|||||||||394
1634734230000|2021-10-20 12:50:30|1828|1827.5|1829.5|1828.5|1829.5|1829|1828|1827|1885
1634734260000|2021-10-20 12:51:00|||||||||2
1634734270000|2021-10-20 12:51:10|||||||||96
1634734410000|2021-10-20 12:53:30||1829||1829||1829||1829|5
1634734420000|2021-10-20 12:53:40|1830|1829.5|1830|1829.5|1830|1829.5|1830|1829|324
1634734470000|2021-10-20 12:54:30|1829.5|1829|1830|1829|1830|1829|1829.5|1829|551
1634734480000|2021-10-20 12:54:40||1829.5||1829||1829.5||1829|5
1634734490000|2021-10-20 12:54:50|1830.5|1829.5|1830.5|1830|1830.5|1830|1830|1829.5|521
1634734510000|2021-10-20 12:55:10|1831|1830.5|1833|1832|1833|1832|1831|1830|1454
1634734520000|2021-10-20 12:55:20|1832.5|1831.5|1832|1831|1832.5|1831.5|1832|1831|323
1634734530000|2021-10-20 12:55:30|1831.5|1830.5|1831|1830.5|1832|1830.5|1831|1830|1105
1634734540000|2021-10-20 12:55:40|1830.5|1830|1831|1830|1831|1830|1830.5|1830|345
1634734590000|2021-10-20 12:56:30|1830.5|1829.5|1830|1828.5|1830.5|1829.5|1829.5|1828.5|295
1634734600000|2021-10-20 12:56:40||1829||1829||1829||1829|0
1634734610000|2021-10-20 12:56:50||1828.5||1829||1829||1828.5|0
1634734640000|2021-10-20 12:57:20|1830.5|1829.5|1831.5|1830.5|1831.5|1830.5|1830.5|1829.5|1184
1634734660000|2021-10-20 12:57:40|1831|1830|1831|1830|1831|1830|1831|1830|27044
1634734720000|2021-10-20 12:58:40|1830.5|1829.5|1830|1829|1830.5|1829.5|1829.5|1829|797
1634734730000|2021-10-20 12:58:50|||||||||94
1634734800000|2021-10-20 13:00:00|||||||||5
1634734810000|2021-10-20 13:00:10|1830.5|1829.5|1831|1830|1831|1830|1830.5|1829|319
1634734830000|2021-10-20 13:00:30|||||||||271
1634734840000|2021-10-20 13:00:40|1831.5|1830.5|1832.5|1831|1832.5|1831|1831.5|1830|1149
1634734860000|2021-10-20 13:01:00|1833|1831.5|1833|1831.5|1833|1831.5|1833|1831.5|0
1634734870000|2021-10-20 13:01:10|1832.5|1832|1831.5|1830.5|1833|1832|1831.5|1830.5|2006
1634734880000|2021-10-20 13:01:20|1831|1830|1830|1829|1831|1830|1830|1829|384
1634734920000|2021-10-20 13:02:00|1830.5|1829.5|1831.5|1830.5|1831.5|1831|1830.5|1829.5|837
1634734950000|2021-10-20 13:02:30|1832|1831.5|1832.5|1832|1833|1832.5|1832|1831|902
1634734960000|2021-10-20 13:02:40|1832|1831.5|1832.5|1832|1832.5|1832|1832|1831.5|193
1634734970000|2021-10-20 13:02:50||1831.5||1831.5||1831.5||1831.5|292
1634735020000|2021-10-20 13:03:40|||||||||45
1634735070000|2021-10-20 13:04:30|1832|1831|1831|1829|1832.5|1831.5|1830.5|1829|4531
1634735080000|2021-10-20 13:04:40||1829.5||1829.5||1829.5||1829.5|0
1634735120000|2021-10-20 13:05:20||1830||1829.5||1830||1829.5|0
1634735140000|2021-10-20 13:05:40|1831.5|1830|1833|1831|1833|1831.5|1831.5|1830|2345
1634735150000|2021-10-20 13:05:50|1832.5|1831.5|1832.5|1831|1832.5|1831.5|1832.5|1831|0
1634735200000|2021-10-20 13:06:40|1832|1831.5|1832.5|1831|1832.5|1831.5|1831|1830.5|1346
1634735210000|2021-10-20 13:06:50|1833|1831.5|1833|1832|1833|1832|1833|1831.5|0
1634735240000|2021-10-20 13:07:20|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|130
1634735250000|2021-10-20 13:07:30|1832.5|1832|1833|1832|1833|1832|1832.5|1832|330
1634735290000|2021-10-20 13:08:10|||||||||2
1634735330000|2021-10-20 13:08:50|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|49
1634735340000|2021-10-20 13:09:00|1834|1833|1834|1833|1834|1833|1833.5|1833|340
1634735370000|2021-10-20 13:09:30|1833.5|1832.5|1832.5|1831.5|1833.5|1832.5|1832|1831.5|2576
1634735390000|2021-10-20 13:09:50|||||||||47
1634735420000|2021-10-20 13:10:20|1833|1832|1833.5|1832|1833.5|1832.5|1833|1832|120
1634735440000|2021-10-20 13:10:40||1832.5||1832.5||1832.5||1832.5|0
1634735450000|2021-10-20 13:10:50|||||||||5
1634735560000|2021-10-20 13:12:40|||||||||425
1634735600000|2021-10-20 13:13:20|||||||||695
1634735640000|2021-10-20 13:14:00|1833|1832|1833|1832|1833|1832|1833|1832|15014
1634735650000|2021-10-20 13:14:10|1833.5|1832.5|1834|1833|1834|1833|1833.5|1832.5|9506
1634735680000|2021-10-20 13:14:40|1833.5||1833.5||1833.5||1833.5||0
1634735690000|2021-10-20 13:14:50||1832.5||1832.5||1832.5||1832.5|41
1634735740000|2021-10-20 13:15:40||1833||1833||1833||1833|0
1634735750000|2021-10-20 13:15:50|||||||||199
1634735760000|2021-10-20 13:16:00|1834|1833.5|1834|1833|1834|1833.5|1833.5|1833|274
1634735900000|2021-10-20 13:18:20|1833.5||1834||1834||1833.5||100
1634735910000|2021-10-20 13:18:30|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833|1832.5|851
1634735920000|2021-10-20 13:18:40|||||||||10
1634735940000|2021-10-20 13:19:00|1833|1832|1832.5|1832|1833.5|1832.5|1832.5|1832|544
1634735950000|2021-10-20 13:19:10|1832|1831.5|1832.5|1831.5|1832.5|1831.5|1832|1831|1220
1634736040000|2021-10-20 13:20:40|1833|1832|1834|1833|1834|1833.5|1833|1832|1116
1634736080000|2021-10-20 13:21:20|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|734
1634736110000|2021-10-20 13:21:50|||||||||80
1634736160000|2021-10-20 13:22:40|||||||||315
1634736180000|2021-10-20 13:23:00|1833|1832|1833|1832|1833|1832|1833|1832|101
1634736240000|2021-10-20 13:24:00|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|201
1634736270000|2021-10-20 13:24:30||1832||1832||1832||1832|0
1634736350000|2021-10-20 13:25:50||1832.5||1832.5||1832.5||1832.5|34
1634736400000|2021-10-20 13:26:40||1832||1832||1832||1832|5
1634736410000|2021-10-20 13:26:50|||||||||270
1634736430000|2021-10-20 13:27:10||1832.5||1832.5||1832.5||1832.5|0
1634736460000|2021-10-20 13:27:40||1833||1832.5||1833||1832.5|285
1634736480000|2021-10-20 13:28:00||1832||1832||1832||1832|0
1634736500000|2021-10-20 13:28:20|1833|1832.5|1833|1832.5|1833|1832.5|1833|1832.5|115
1634736520000|2021-10-20 13:28:40|||||||||330
1634736540000|2021-10-20 13:29:00|1832.5|1832|1833|1832|1833|1832|1832.5|1832|9
1634736550000|2021-10-20 13:29:10|||||||||165
1634736570000|2021-10-20 13:29:30|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|134
1634736630000|2021-10-20 13:30:30|1833|1832|1833|1832|1833|1832|1833|1832|20
1634736640000|2021-10-20 13:30:40|1834|1832.5|1834.5|1833.5|1834.5|1834|1834|1832.5|2394
1634736650000|2021-10-20 13:30:50|1834|1833|1833|1832|1834|1833|1832.5|1832|2601
1634736680000|2021-10-20 13:31:20|1833.5|1832.5|1836|1834.5|1836|1835.5|1833.5|1832.5|2677
1634736690000|2021-10-20 13:31:30|1835.5|1835|1835.5|1834.5|1836|1835|1835|1834.5|925
1634736730000|2021-10-20 13:32:10|1835|1835|1835.5|1834.5|1835.5|1835|1835|1834.5|86
1634736740000|2021-10-20 13:32:20|1835|1834|1835|1834|1835|1834|1834|1833.5|1103
1634736750000|2021-10-20 13:32:30|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|588
1634736760000|2021-10-20 13:32:40|1835|1834|1835|1834|1835|1834|1835|1834|235
1634736770000|2021-10-20 13:32:50|1834.5|1833.5|1834|1833|1835|1833.5|1834|1833|1036
1634736790000|2021-10-20 13:33:10|1833.5|1832|1833|1832|1833.5|1832|1833|1832|171
1634736810000|2021-10-20 13:33:30|1833.5|1832.5|1834|1832.5|1834|1832.5|1833.5|1832.5|567
1634736840000|2021-10-20 13:34:00|1833.5||1833.5||1833.5||1833.5||0
1634736850000|2021-10-20 13:34:10|1834|1833|1835|1833.5|1835|1833.5|1834|1833|430
1634736860000|2021-10-20 13:34:20|1835.5|1834|1835.5|1834|1835.5|1834|1835|1833.5|0
1634736900000|2021-10-20 13:35:00||1834.5||1834.5||1834.5||1834|0
1634736910000|2021-10-20 13:35:10|1835|1834|1834.5|1833.5|1835|1834|1834.5|1833.5|255
1634736920000|2021-10-20 13:35:20|||||||||5000
1634736940000|2021-10-20 13:35:40|1835|1834|1835|1833.5|1835|1834|1835|1833.5|465
1634736960000|2021-10-20 13:36:00||1834||1834||1834||1834|276
1634736970000|2021-10-20 13:36:10|1835.5|1833.5|1836|1835|1836|1835|1835.5|1833.5|376
1634737010000|2021-10-20 13:36:50||1835.5||1835||1835.5||1835|112
1634737060000|2021-10-20 13:37:40|1835.5|1835.5|1836|1835|1836|1835.5|1835.5|1835|32
1634737070000|2021-10-20 13:37:50|1835.5|1834.5|1835.5|1834.5|1836|1834.5|1835|1834.5|596
1634737080000|2021-10-20 13:38:00|1836|1835|1836|1835|1836.5|1835|1836|1835|0
1634737100000|2021-10-20 13:38:20|1836.5||1836||1836.5||1836||0
1634737120000|2021-10-20 13:38:40|1835.5|1834.5|1835.5|1834.5|1836|1834.5|1835|1834.5|447
1634737130000|2021-10-20 13:38:50|1835|1834|1835|1834|1835|1834|1835|1834|505
1634737140000|2021-10-20 13:39:00|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|370
1634737170000|2021-10-20 13:39:30|1835|1834|1835|1834|1835.5|1834|1835|1834|421
1634737190000|2021-10-20 13:39:50|1835.5||1835.5||1835.5||1835.5||0
1634737200000|2021-10-20 13:40:00||1834.5||1834||1834.5||1834|0
1634737210000|2021-10-20 13:40:10||1834.5||1834.5||1834.5||1834.5|1
1634737240000|2021-10-20 13:40:40|||||||||270
1634737260000|2021-10-20 13:41:00|1835|1834|1835|1833.5|1835|1834|1835|1833.5|563
1634737290000|2021-10-20 13:41:30||1834||1834||1834||1834|0
1634737310000|2021-10-20 13:41:50|1834.5|1833.5|1835|1833.5|1835|1833.5|1834.5|1833.5|1
1634737320000|2021-10-20 13:42:00|1834.5|1834|1835.5|1834.5|1835.5|1834.5|1834.5|1833.5|568
1634737340000|2021-10-20 13:42:20||1834||1834||1834||1834|0
1634737350000|2021-10-20 13:42:30|||||||||1089
1634737360000|2021-10-20 13:42:40|||||||||524
1634737370000|2021-10-20 13:42:50|1835|1833.5|1834.5|1833.5|1835|1834|1834|1833.5|448
1634737380000|2021-10-20 13:43:00|1834|1833|1832.5|1832|1834|1833|1832.5|1831.5|2196
1634737390000|2021-10-20 13:43:10||1831.5||1831.5||1831.5||1831.5|40
1634737400000|2021-10-20 13:43:20|1832||1832.5||1832.5||1832||0
1634737590000|2021-10-20 13:46:30|1832|1830|1831.5|1830.5|1832|1831|1831|1830|649
1634737620000|2021-10-20 13:47:00|1831|1830|1830.5|1830|1831|1830|1830.5|1830|339
1634737630000|2021-10-20 13:47:10|1831|1830.5|1831.5|1830.5|1831.5|1831|1831|1830|1225
1634737680000|2021-10-20 13:48:00|||||||||948
1634737730000|2021-10-20 13:48:50|1832|1831|1832|1830.5|1832.5|1831.5|1831.5|1830.5|2541
1634737750000|2021-10-20 13:49:10|1831.5|1830|1830.5|1829|1831.5|1830|1830|1829|872
1634737760000|2021-10-20 13:49:20||1829.5||1829.5||1829.5||1829.5|5395
1634737770000|2021-10-20 13:49:30|||||||||47
1634737780000|2021-10-20 13:49:40|1831|1830|1831.5|1830.5|1831.5|1830.5|1831|1829.5|916
1634737810000|2021-10-20 13:50:10|1831|1830|1828.5|1828|1831|1830|1828|1827.5|1941
1634737820000|2021-10-20 13:50:20|1828|1827.5|1827.5|1826.5|1828|1827.5|1827.5|1826.5|180
1634737830000|2021-10-20 13:50:30|1828|1827|1828.5|1827|1828.5|1827|1828|1826.5|359
1634737850000|2021-10-20 13:50:50|1829|1827.5|1829|1828|1829|1828.5|1829|1827|1493
1634737860000|2021-10-20 13:51:00|1829.5||1829.5||1829.5||1829.5||0
1634737880000|2021-10-20 13:51:20|1829|1827.5|1825.5|1825|1829|1827.5|1825.5|1825|2565
1634737890000|2021-10-20 13:51:30|1825|1824.5|1825|1824.5|1825|1824.5|1825|1824.5|107
1634737900000|2021-10-20 13:51:40|1824.5|1824|1825.5|1825|1825.5|1825|1824.5|1824|1169
1634737910000|2021-10-20 13:51:50|1825|1824.5|1825.5|1824.5|1825.5|1824.5|1824.5|1824|895
1634737920000|2021-10-20 13:52:00|1825|1824|1825|1824|1825|1824|1824.5|1824|170
1634738060000|2021-10-20 13:54:20|1825.5|1824.5|1824.5|1823.5|1826.5|1826|1824.5|1823.5|2816
1634738100000|2021-10-20 13:55:00|1824|1823|1823.5|1822.5|1824.5|1823|1823|1822.5|1248
1634738110000|2021-10-20 13:55:10|1824|1822|1823|1822|1824|1822|1823|1822|316
1634738180000|2021-10-20 13:56:20|||||||||58
1634738220000|2021-10-20 13:57:00|||||||||61
1634738230000|2021-10-20 13:57:10|1823.5|1822.5|1824|1823|1824.5|1824|1823.5|1822.5|2809
1634738240000|2021-10-20 13:57:20|1823.5||1824||1824||1823.5||0
1634738250000|2021-10-20 13:57:30|1823.5|1822.5|1823.5|1822.5|1823.5|1822.5|1823.5|1822.5|125
1634738330000|2021-10-20 13:58:50|||||||||745
1634738380000|2021-10-20 13:59:40|1824|1823|1824|1822.5|1824.5|1823.5|1823.5|1822.5|3040
1634738390000|2021-10-20 13:59:50||1823||1823||1823||1823|0
1634738430000|2021-10-20 14:00:30||1823.5||1823.5||1823.5||1823.5|0
1634738440000|2021-10-20 14:00:40|1823.5|1823|1824|1823|1824|1823|1823.5|1823|1031
1634738450000|2021-10-20 14:00:50|1823.5|1822.5|1822|1821|1823.5|1822.5|1821.5|1821|1923
1634738460000|2021-10-20 14:01:00|1821.5|1820.5|1822|1820.5|1822|1820.5|1821.5|1820.5|19
1634738480000|2021-10-20 14:01:20||1821||1820.5||1821||1820.5|0
1634738500000|2021-10-20 14:01:40||1821||1821||1821||1821|0
1634738610000|2021-10-20 14:03:30||1821.5||1821||1821.5||1821|411
1634738640000|2021-10-20 14:04:00|1821.5|1820.5|1820.5|1819|1821.5|1820.5|1820|1819|1547
1634738650000|2021-10-20 14:04:10|1820|1819.5|1820|1819|1820|1819.5|1820|1819|188
1634738660000|2021-10-20 14:04:20|1820.5||1820||1820.5||1820||0
1634738690000|2021-10-20 14:04:50|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|132
1634738720000|2021-10-20 14:05:20|1820|1819|1820|1819|1820|1819|1819.5|1819|1542
1634738800000|2021-10-20 14:06:40|1819.5|1818.5|1818.5|1818|1819.5|1818.5|1818.5|1818|1378
1634738810000|2021-10-20 14:06:50|1818|1817.5|1817.5|1816.5|1818.5|1817.5|1817.5|1816.5|174
1634738820000|2021-10-20 14:07:00|1817||1817||1817||1817||25
1634738830000|2021-10-20 14:07:10|||||||||82
1634738840000|2021-10-20 14:07:20|1817.5|1817|1818|1817|1818|1817.5|1817.5|1816.5|5752
1634738870000|2021-10-20 14:07:50|||||||||2
1634738910000|2021-10-20 14:08:30|1818.5|1817.5|1819|1818|1819|1818|1818.5|1817.5|1523
1634738940000|2021-10-20 14:09:00|1819.5|1818.5|1820.5|1819.5|1820.5|1819.5|1819.5|1818.5|1787
1634738950000|2021-10-20 14:09:10|1820|1819|1820|1819|1820|1819|1820|1819|331
1634738960000|2021-10-20 14:09:20||1819.5||1819.5||1819.5||1819.5|905
1634738970000|2021-10-20 14:09:30|1819.5|1819|1820|1819|1820|1819.5|1819.5|1819|1212
1634738980000|2021-10-20 14:09:40|1820.5|1819.5|1821|1820|1821|1820.5|1820.5|1819.5|561
1634739000000|2021-10-20 14:10:00|1820.5|1819.5|1821.5|1820.5|1821.5|1821|1820.5|1819.5|2120
1634739010000|2021-10-20 14:10:10|1822|1821|1823|1822|1823|1822.5|1822|1821|3162
1634739030000|2021-10-20 14:10:30|1822.5||1822.5||1822.5||1822.5||70
1634739040000|2021-10-20 14:10:40|1823|1821.5|1823|1822|1823|1822|1822.5|1821.5|278
1634739060000|2021-10-20 14:11:00|||||||||389
1634739110000|2021-10-20 14:11:50|1822.5|1821.5|1822|1820.5|1822.5|1821.5|1821.5|1820.5|1629
1634739120000|2021-10-20 14:12:00|1822.5|1821|1822.5|1821.5|1822.5|1821.5|1822.5|1821|0
1634739160000|2021-10-20 14:12:40|1823|1822|1823|1821.5|1823|1822|1823|1821.5|325
1634739170000|2021-10-20 14:12:50|1822.5||1822.5||1822.5||1822.5||0
1634739180000|2021-10-20 14:13:00|1823||1823||1823||1823||0
1634739200000|2021-10-20 14:13:20||1822||1822||1822||1822|0
1634739210000|2021-10-20 14:13:30|1822.5|1822.5|1823|1822|1823|1822.5|1822.5|1822|340
1634739230000|2021-10-20 14:13:50|1823.5|1822.5|1823.5|1822.5|1823.5|1822.5|1823.5|1822.5|115
1634739240000|2021-10-20 14:14:00||1823||1823||1823||1823|0
1634739250000|2021-10-20 14:14:10|1824|1823.5|1824|1823|1824|1823.5|1824|1823|1270
1634739270000|2021-10-20 14:14:30|1823.5|1822.5|1824|1822.5|1824|1822.5|1823.5|1822.5|968
1634739300000|2021-10-20 14:15:00||1823||1823||1823||1823|0
1634739350000|2021-10-20 14:15:50|1824.5|1823.5|1824|1823|1824.5|1823.5|1824|1823|883
1634739390000|2021-10-20 14:16:30||1823.5||1823||1823.5||1823|0
1634739410000|2021-10-20 14:16:50|||||||||54
1634739440000|2021-10-20 14:17:20|1823.5|1823.5|1823.5|1823|1823.5|1823.5|1823.5|1823|208
1634739450000|2021-10-20 14:17:30||1822.5||1822.5||1823||1822.5|624
1634739470000|2021-10-20 14:17:50|1823|1822|1823.5|1822.5|1823.5|1822.5|1822.5|1822|1432
1634739480000|2021-10-20 14:18:00|1824|1823|1824|1823|1824|1823|1824|1823|301
1634739510000|2021-10-20 14:18:30|||||||||111
1634739550000|2021-10-20 14:19:10|1824.5|1823.5|1825|1824|1825|1824|1824.5|1823.5|1460
1634739570000|2021-10-20 14:19:30|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825|1824.5|2005
1634739630000|2021-10-20 14:20:30|1825|1824|1825|1824|1825.5|1824|1825|1824|510
1634739660000|2021-10-20 14:21:00|||||||||58
1634739670000|2021-10-20 14:21:10|1824.5|1823.5|1824|1823|1825|1823.5|1823.5|1823|2297
1634739680000|2021-10-20 14:21:20|1823.5|1822.5|1824|1823|1824|1823|1823|1822.5|1172
1634739690000|2021-10-20 14:21:30|1824.5|1823.5|1825|1824|1825|1824|1824.5|1823|1768
1634739700000|2021-10-20 14:21:40|||||||||1200
1634739710000|2021-10-20 14:21:50|1824.5|1823.5|1824|1823.5|1824.5|1823.5|1824|1823.5|853
1634739780000|2021-10-20 14:23:00|1824.5||1824.5||1824.5||1824.5||22
1634739800000|2021-10-20 14:23:20|1824|1823|1823.5|1822.5|1824|1823|1823|1822.5|817
1634739830000|2021-10-20 14:23:50|1824|1823|1824|1823|1824|1823|1824|1823|137
1634739840000|2021-10-20 14:24:00|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|382
1634739850000|2021-10-20 14:24:10|||||||||203
1634739900000|2021-10-20 14:25:00|1824|1823|1823.5|1822.5|1824|1823|1823.5|1822.5|243
1634739950000|2021-10-20 14:25:50|1823|1822|1823|1822|1823|1822.5|1822.5|1822|618
1634739960000|2021-10-20 14:26:00|1822.5|1822.5|1823|1822.5|1823|1822.5|1822.5|1822|133
1634740010000|2021-10-20 14:26:50|1822.5|1822|1823|1822|1823|1822.5|1822.5|1821.5|3071
1634740060000|2021-10-20 14:27:40|||||||||11
1634740070000|2021-10-20 14:27:50|1823.5|1822.5|1823.5|1822.5|1823.5|1822.5|1823|1822.5|2012
1634740110000|2021-10-20 14:28:30|1824|1823|1823.5|1823|1824|1823|1823|1822.5|1252
1634740150000|2021-10-20 14:29:10|||||||||25
1634740200000|2021-10-20 14:30:00|1823|1822.5|1823.5|1822.5|1823.5|1822.5|1823|1822.5|270
1634740210000|2021-10-20 14:30:10|1823|1822|1822|1821.5|1823|1822|1822|1821.5|6438
1634740220000|2021-10-20 14:30:20|1821.5|1821|1821.5|1821|1822|1821|1821.5|1821|550
1634740230000|2021-10-20 14:30:30|1821|1820.5|1821.5|1820.5|1821.5|1820.5|1821|1820|773
1634740260000|2021-10-20 14:31:00|1821||1821.5||1821.5||1821||211
1634740310000|2021-10-20 14:31:50|||||||||16
1634740320000|2021-10-20 14:32:00|1822|1821|1822|1821|1822|1821.5|1821.5|1820.5|3044
1634740330000|2021-10-20 14:32:10|||||||||3
1634740350000|2021-10-20 14:32:30|||||||||12
1634740400000|2021-10-20 14:33:20|1822.5|1821.5|1822|1821|1822.5|1822|1822|1821|1431
1634740410000|2021-10-20 14:33:30|1821.5|1820.5|1821.5|1820.5|1821.5|1821|1821|1820.5|910
1634740450000|2021-10-20 14:34:10||1821||1821||1821||1821|0
1634740460000|2021-10-20 14:34:20|1822||1822||1822||1822||0
1634740500000|2021-10-20 14:35:00||1820.5||1820.5||1820.5||1820.5|0
1634740530000|2021-10-20 14:35:30||1821||1821||1821||1821|0
1634740540000|2021-10-20 14:35:40|1821.5||1821.5||1821.5||1821.5||0
1634740550000|2021-10-20 14:35:50|1821|1820.5|1820.5|1819.5|1821.5|1821|1820.5|1819.5|1095
1634740560000|2021-10-20 14:36:00|1820|1820|1820.5|1820|1820.5|1820|1820|1819.5|806
1634740570000|2021-10-20 14:36:10|||||||||275
1634740580000|2021-10-20 14:36:20|1821|1820.5|1821.5|1820.5|1821.5|1821|1821|1820.5|1558
1634740650000|2021-10-20 14:37:30|1821|1820|1820|1818.5|1821|1820|1819.5|1818.5|782
1634740660000|2021-10-20 14:37:40||1819||1819||1819||1819|117
1634740670000|2021-10-20 14:37:50|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|496
1634740700000|2021-10-20 14:38:20|||||||||549
1634740710000|2021-10-20 14:38:30|1821|1820|1821|1820|1821|1820.5|1821|1819.5|528
1634740740000|2021-10-20 14:39:00||1820.5||1820.5||1820.5||1820.5|347
1634740770000|2021-10-20 14:39:30|||||||||113
1634740790000|2021-10-20 14:39:50|||||||||1032
1634740800000|2021-10-20 14:40:00|||||||||115
1634740810000|2021-10-20 14:40:10|1820.5|1820|1820.5|1819.5|1820.5|1820|1820.5|1819.5|240
1634740820000|2021-10-20 14:40:20||1820||1820||1820||1820|0
1634740830000|2021-10-20 14:40:30|1821|1820.5|1821|1820.5|1821|1820.5|1820.5|1820|71
1634740840000|2021-10-20 14:40:40|||||||||231
1634740870000|2021-10-20 14:41:10|1821.5||1821.5||1821.5||1821.5||1004
1634740920000|2021-10-20 14:42:00|||||||||93
1634740980000|2021-10-20 14:43:00|1821|1820|1821|1820|1821|1820.5|1820.5|1820|1196
1634741020000|2021-10-20 14:43:40|1821.5|1820.5|1821.5|1821|1821.5|1821|1821.5|1820.5|498
1634741030000|2021-10-20 14:43:50|1821|1820.5|1821|1820.5|1821|1820.5|1821|1820|307
1634741060000|2021-10-20 14:44:20|1820.5|1820|1820.5|1819.5|1820.5|1820|1820.5|1819.5|541
1634741070000|2021-10-20 14:44:30||1820||1820||1820||1820|138
1634741080000|2021-10-20 14:44:40|1821||1820.5||1821||1820.5||24
1634741090000|2021-10-20 14:44:50|1821|1820.5|1821.5|1820.5|1821.5|1820.5|1821|1820.5|452
1634741150000|2021-10-20 14:45:50|||||||||1
1634741170000|2021-10-20 14:46:10|||||||||92
1634741200000|2021-10-20 14:46:40|||||||||571
1634741220000|2021-10-20 14:47:00|||||||||487
1634741230000|2021-10-20 14:47:10|||||||||540
1634741280000|2021-10-20 14:48:00|||||||||459
1634741340000|2021-10-20 14:49:00||1821||1820.5||1821||1820.5|132
1634741350000|2021-10-20 14:49:10|1821|1820|1821.5|1820.5|1821.5|1820.5|1821|1820|2140
1634741360000|2021-10-20 14:49:20|||||||||222
1634741410000|2021-10-20 14:50:10|1821||1821.5||1821.5||1821||222
1634741430000|2021-10-20 14:50:30|1821|1820|1821|1820|1821|1820|1821|1820|128
1634741460000|2021-10-20 14:51:00|1820.5|1820.5|1821|1820|1821|1820.5|1820.5|1820|513
1634741530000|2021-10-20 14:52:10||1820.5||1820||1820.5||1820|106
1634741540000|2021-10-20 14:52:20|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|1820|1819.5|956
1634741550000|2021-10-20 14:52:30|1820|1819|1817.5|1816.5|1820|1819|1817.5|1816.5|2212
1634741560000|2021-10-20 14:52:40|1818|1816|1819|1818|1819.5|1818|1818|1816|856
1634741570000|2021-10-20 14:52:50|1818|1817.5|1818|1817|1818|1817.5|1818|1817|141
1634741580000|2021-10-20 14:53:00|||||||||367
1634741600000|2021-10-20 14:53:20|1818.5|1817.5|1818.5|1818|1818.5|1818|1818.5|1817.5|198
1634741610000|2021-10-20 14:53:30|1818|1817.5|1818.5|1817.5|1818.5|1817.5|1818|1817|152
1634741620000|2021-10-20 14:53:40|1818||1818||1818||1818||80
1634741630000|2021-10-20 14:53:50|1818.5||1818.5||1818.5||1818.5||0
1634741650000|2021-10-20 14:54:10|1818|1817|1818|1817|1818|1817|1818|1817|598
1634741680000|2021-10-20 14:54:40||1817.5||1817.5||1817.5||1817.5|0
1634741710000|2021-10-20 14:55:10|||||||||6
1634741720000|2021-10-20 14:55:20|1817.5|1817|1817.5|1817|1817.5|1817|1817.5|1817|120
1634741730000|2021-10-20 14:55:30|1817|1816.5|1817.5|1816|1817.5|1816.5|1817|1816|282
1634741740000|2021-10-20 14:55:40|1817||1817||1817||1817||1
1634741760000|2021-10-20 14:56:00|1816.5|1815.5|1816|1814.5|1816.5|1815.5|1816|1814.5|256
1634741770000|2021-10-20 14:56:10|1815.5||1815.5||1815.5||1815.5||0
1634741850000|2021-10-20 14:57:30|1815|1814|1814.5|1813.5|1815|1814|1814|1812.5|1265
1634741880000|2021-10-20 14:58:00|1814|1813|1814|1813|1814|1813|1814|1813|150
1634741890000|2021-10-20 14:58:10|||||||||21324
1634741900000|2021-10-20 14:58:20|1813.5|1812.5|1814|1812.5|1814|1812.5|1813|1812.5|738
1634741910000|2021-10-20 14:58:30|1813.5|1813|1813.5|1812.5|1814|1813|1813.5|1812.5|461
1634741930000|2021-10-20 14:58:50|||||||||19
1634741970000|2021-10-20 14:59:30|1813|1813|1814|1813|1814|1813.5|1813|1812.5|1861
1634742010000|2021-10-20 15:00:10|||||||||26
1634742020000|2021-10-20 15:00:20|||||||||616
1634742040000|2021-10-20 15:00:40|1813.5|1813.5|1814|1813.5|1814.5|1814|1813.5|1813|1511
1634742070000|2021-10-20 15:01:10|1813.5|1813|1813.5|1813|1813.5|1813|1813.5|1812.5|961
1634742080000|2021-10-20 15:01:20|1814|1813.5|1814|1813|1814|1813.5|1814|1813|104
1634742100000|2021-10-20 15:01:40|||||||||112
1634742110000|2021-10-20 15:01:50|||||||||93
1634742140000|2021-10-20 15:02:20|1813.5|1812.5|1813|1812|1813.5|1813|1812.5|1812|458
1634742160000|2021-10-20 15:02:40|||||||||443
1634742180000|2021-10-20 15:03:00|||||||||2012
1634742190000|2021-10-20 15:03:10|1813.5|1812.5|1813|1812|1813.5|1812.5|1813|1812|1021
1634742200000|2021-10-20 15:03:20||1812.5||1812||1812.5||1812|12
1634742300000|2021-10-20 15:05:00|1812.5||1812.5||1813||1812.5||34
1634742310000|2021-10-20 15:05:10|1813|1812.5|1813|1812|1813|1812.5|1813|1812|21
1634742340000|2021-10-20 15:05:40|||||||||45
1634742350000|2021-10-20 15:05:50||1812.5||1812.5||1812.5||1812.5|0
1634742360000|2021-10-20 15:06:00|1813.5|1813|1813.5|1812.5|1813.5|1813|1813|1812.5|1357
1634742400000|2021-10-20 15:06:40|1813|1812|1813|1812.5|1813.5|1812.5|1813|1812|189
1634742410000|2021-10-20 15:06:50||1812||1812||1812||1812|0
1634742430000|2021-10-20 15:07:10||1812.5||1812.5||1812.5||1812.5|267
1634742490000|2021-10-20 15:08:10|||||||||160
1634742500000|2021-10-20 15:08:20|||||||||11
1634742550000|2021-10-20 15:09:10|1812.5|1812|1813|1812|1813|1812|1812.5|1812|781
1634742670000|2021-10-20 15:11:10|1812.5||1812.5||1812.5||1812.5||1400
1634742680000|2021-10-20 15:11:20|1812|1811.5|1812.5|1811.5|1812.5|1811.5|1812|1811.5|2396
1634742690000|2021-10-20 15:11:30|1813|1812|1813|1812|1813|1812|1813|1812|415
1634742700000|2021-10-20 15:11:40|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|0
1634742880000|2021-10-20 15:14:40||1812||1811.5||1812||1811.5|23
1634742890000|2021-10-20 15:14:50|1812|1811|1811|1810.5|1812|1811|1811|1810.5|834
1634742900000|2021-10-20 15:15:00|||||||||84
1634742910000|2021-10-20 15:15:10|||||||||214
1634742930000|2021-10-20 15:15:30|1810.5|1810|1810.5|1809.5|1810.5|1810|1810|1809.5|1448
1634742940000|2021-10-20 15:15:40|1811|1810|1810|1809.5|1811|1810|1810|1809.5|710
1634742970000|2021-10-20 15:16:10|1809.5|1809|1809.5|1809|1810|1809|1809.5|1809|917
1634743030000|2021-10-20 15:17:10|1810|1809.5|1813|1812|1813|1812|1810|1809.5|4160
1634743040000|2021-10-20 15:17:20||1812.5||1812||1812.5||1812|293
1634743060000|2021-10-20 15:17:40|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|204
1634743070000|2021-10-20 15:17:50|1813|1813|1813.5|1812.5|1813.5|1813|1813|1812.5|156
1634743100000|2021-10-20 15:18:20|||||||||88
1634743110000|2021-10-20 15:18:30|||||||||188
1634743120000|2021-10-20 15:18:40|||||||||92
1634743140000|2021-10-20 15:19:00|1813|1812|1813|1812.5|1813.5|1812.5|1813|1812|1524
1634743160000|2021-10-20 15:19:20|||||||||271
1634743180000|2021-10-20 15:19:40|1812.5|1812|1812.5|1812|1812.5|1812|1812.5|1811.5|855
1634743190000|2021-10-20 15:19:50|||||||||74
1634743200000|2021-10-20 15:20:00|1813|1812.5|1813|1812|1813|1812.5|1813|1812|499
1634743210000|2021-10-20 15:20:10|||||||||316
1634743220000|2021-10-20 15:20:20|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|640
1634743260000|2021-10-20 15:21:00|1813||1813||1813||1813||940
1634743270000|2021-10-20 15:21:10|1813.5||1813.5||1813.5||1813.5||345
1634743280000|2021-10-20 15:21:20|||||||||18
1634743310000|2021-10-20 15:21:50|1814|1813|1814|1813|1814|1813.5|1814|1813|759
1634743340000|2021-10-20 15:22:20|||||||||450
1634743350000|2021-10-20 15:22:30|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1373
1634743360000|2021-10-20 15:22:40||1814||1814||1814||1814|657
1634743370000|2021-10-20 15:22:50|1815|1814.5|1815|1814|1815|1814.5|1815|1814|246
1634743380000|2021-10-20 15:23:00|||||||||112
1634743410000|2021-10-20 15:23:30|1815.5|1814.5|1815.5|1815|1816|1815|1815.5|1814.5|1493
1634743420000|2021-10-20 15:23:40|1816|1814.5|1816|1815|1816|1815|1815.5|1814.5|429
1634743430000|2021-10-20 15:23:50|1815.5|1814.5|1815.5|1815|1815.5|1815|1815|1814.5|553
1634743440000|2021-10-20 15:24:00|||||||||63
1634743460000|2021-10-20 15:24:20|1816|1815.5|1815.5|1815|1816|1815.5|1815.5|1814.5|3273
1634743470000|2021-10-20 15:24:30|1816||1816||1816||1816||154
1634743510000|2021-10-20 15:25:10|||||||||56
1634743530000|2021-10-20 15:25:30|1815.5|1814.5|1815.5|1815|1815.5|1815|1815|1814.5|1183
1634743540000|2021-10-20 15:25:40|1816|1815.5|1816|1815|1816|1815.5|1815.5|1815|499
1634743590000|2021-10-20 15:26:30|1815.5|1814.5|1815.5|1814.5|1816|1814.5|1815|1814.5|883
1634743600000|2021-10-20 15:26:40|1816|1815|1815|1814|1816|1815|1815|1814|3629
1634743610000|2021-10-20 15:26:50|||||||||334
1634743620000|2021-10-20 15:27:00|||||||||145
1634743640000|2021-10-20 15:27:20||1814.5||1814||1814.5||1814|772
1634743650000|2021-10-20 15:27:30|1815.5|1814.5|1816.5|1815.5|1816.5|1816|1815|1814|8177
1634743660000|2021-10-20 15:27:40|||||||||60
1634743680000|2021-10-20 15:28:00|||||||||62
1634743690000|2021-10-20 15:28:10|||||||||773
1634743700000|2021-10-20 15:28:20|||||||||84
1634743710000|2021-10-20 15:28:30|1816|1815|1816|1815|1816|1815|1816|1815|619
1634743720000|2021-10-20 15:28:40|||||||||94
1634743730000|2021-10-20 15:28:50|||||||||139
1634743740000|2021-10-20 15:29:00||1815.5||1815||1815.5||1815|136
1634743750000|2021-10-20 15:29:10|||||||||127
1634743760000|2021-10-20 15:29:20|1815.5|1815.5|1816|1815.5|1816|1815.5|1815.5|1815.5|139
1634743770000|2021-10-20 15:29:30|1815.5|1815|1816|1815|1816|1815.5|1815.5|1815|453
1634743780000|2021-10-20 15:29:40|1815.5||1816||1816||1815.5||378
1634743790000|2021-10-20 15:29:50|1816.5|1815.5|1816.5|1815.5|1817|1816.5|1816|1815|1058
1634799600000|2021-10-21 07:00:00|1842|1790.5|1822|1811.5|1842|1811.5|1822|1690|1701
1634799610000|2021-10-21 07:00:10|1820|1811|1819|1813|1820|1813|1819|1811|76
1634799630000|2021-10-21 07:00:30|||||||||50
1634799650000|2021-10-21 07:00:50|1818.5|1813.5|1818|1813|1819|1815|1818|1813|301
1634799660000|2021-10-21 07:01:00|1818.5|1812|1809.5|1804|1818.5|1812|1809.5|1799|1543
1634799670000|2021-10-21 07:01:10|1809|1800.5|1807.5|1800|1809|1800.5|1807|1798|150
1634799680000|2021-10-21 07:01:20|||||||||13
1634799690000|2021-10-21 07:01:30|1807|1799.5|1804.5|1796.5|1807.5|1800.5|1803.5|1796.5|815
1634799700000|2021-10-21 07:01:40|1805.5|1797|1805.5|1800|1805.5|1800|1805.5|1797|4
1634799710000|2021-10-21 07:01:50||1800.5||1801.5||1801.5||1800.5|0
1634799720000|2021-10-21 07:02:00||1802||1800||1802||1800|0
1634799850000|2021-10-21 07:04:10|1807|1800.5|1807.5|1802.5|1807.5|1802.5|1806.5|1800.5|2
1634799860000|2021-10-21 07:04:20|1807|1803|1807.5|1801.5|1807.5|1803|1807|1800|0
1634799870000|2021-10-21 07:04:30|1807|1801|1806.5|1800|1807.5|1801.5|1806.5|1800|1
1634799900000|2021-10-21 07:05:00|1806||1805||1807||1804||0
1634799950000|2021-10-21 07:05:50|||||||||3
1634799960000|2021-10-21 07:06:00|1807|1802.5|1813|1807|1815|1807.5|1807|1802.5|412
1634799970000|2021-10-21 07:06:10|1813.5|1806.5|1815|1807.5|1815.5|1807.5|1813.5|1806.5|0
1634799980000|2021-10-21 07:06:20|1814.5|1808|1815.5|1809|1815.5|1809|1813.5|1808|0
1634799990000|2021-10-21 07:06:30|||||||||90
1634800000000|2021-10-21 07:06:40|1815||1815.5||1816||1814.5||0
1634800010000|2021-10-21 07:06:50|1815||1814.5||1815||1814.5||109
1634800030000|2021-10-21 07:07:10|||||||||15
1634800060000|2021-10-21 07:07:40|||||||||136
1634800080000|2021-10-21 07:08:00|1814|1807.5|1811.5|1807|1814|1809|1811.5|1807|157
1634800110000|2021-10-21 07:08:30|1812|1808|1812|1808|1812|1808|1812|1808|0
1634800130000|2021-10-21 07:08:50|1814|1808.5|1815.5|1810|1816|1810.5|1812.5|1808.5|220
1634800150000|2021-10-21 07:09:10||1810.5||1809.5||1810.5||1809|0
1634800160000|2021-10-21 07:09:20||1810||1810||1810||1810|0
1634800200000|2021-10-21 07:10:00|1815|1810.5|1814.5|1810|1815|1810.5|1814.5|1810|0
1634800220000|2021-10-21 07:10:20||1810.5||1810.5||1810.5||1810.5|5
1634800260000|2021-10-21 07:11:00|1814|1810|1813.5|1810|1814|1810|1813.5|1810|708
1634800290000|2021-10-21 07:11:30|1814|1810.5|1815|1810.5|1815|1810.5|1814|1810.5|0
1634800300000|2021-10-21 07:11:40|1815.5|1812|1815.5|1812|1815.5|1813|1815.5|1812|100
1634800320000|2021-10-21 07:12:00|1816||1815.5||1816||1815.5||0
1634800340000|2021-10-21 07:12:20|||||||||85
1634800360000|2021-10-21 07:12:40|1816|1814|1817.5|1814|1819|1814.5|1816|1814|467
1634800370000|2021-10-21 07:12:50|1817|1815|1814|1810.5|1817|1815|1814|1810.5|1046
1634800400000|2021-10-21 07:13:20|1813.5|1810|1813|1809.5|1813.5|1810|1813|1809|0
1634800410000|2021-10-21 07:13:30||1810||1810.5||1810.5||1810|0
1634800430000|2021-10-21 07:13:50|1813.5|1811|1814.5|1811.5|1814.5|1811.5|1813.5|1811|144
1634800440000|2021-10-21 07:14:00|1816|1812|1816.5|1813|1816.5|1813|1816|1812|33
1634800460000|2021-10-21 07:14:20|1817||1817||1817||1817||0
1634800480000|2021-10-21 07:14:40|1816.5|1812|1815|1811.5|1816.5|1812|1814.5|1811.5|134
1634800490000|2021-10-21 07:14:50|1814.5||1815||1815||1814.5||0
1634800500000|2021-10-21 07:15:00|1814.5||1813.5||1815||1813.5||0
1634800510000|2021-10-21 07:15:10|1814.5|1812|1815.5|1812.5|1816|1812.5|1814.5|1812|204
1634800520000|2021-10-21 07:15:20|1816||1816||1816||1816||0
1634800540000|2021-10-21 07:15:40|1815.5||1815.5||1815.5||1815.5||0
1634800550000|2021-10-21 07:15:50|1815|1813|1815.5|1813.5|1815.5|1813.5|1814.5|1813|0
1634800560000|2021-10-21 07:16:00|||||||||35
1634800580000|2021-10-21 07:16:20|1815|1812.5|1813.5|1811|1815|1813|1812.5|1811|548
1634800590000|2021-10-21 07:16:30|1812.5|1810|1811.5|1809|1813.5|1810|1811.5|1809|0
1634800620000|2021-10-21 07:17:00|1812|1809.5|1813.5|1810|1813.5|1811.5|1812|1809.5|408
1634800630000|2021-10-21 07:17:10||1810.5||1810.5||1810.5||1810.5|0
1634800650000|2021-10-21 07:17:30|1813|1810|1812.5|1809.5|1813|1810|1812.5|1809.5|0
1634800660000|2021-10-21 07:17:40|1813|1810|1813|1809.5|1813.5|1810|1812.5|1809|0
1634800680000|2021-10-21 07:18:00|1812.5||1812.5||1812.5||1812||0
1634800700000|2021-10-21 07:18:20|1812||1812||1812||1811.5||2000
1634800710000|2021-10-21 07:18:30|1812.5||1812.5||1812.5||1812.5||0
1634800720000|2021-10-21 07:18:40|1812||1812||1812||1811.5||0
1634800730000|2021-10-21 07:18:50||1809||1809||1809||1809|5
1634800770000|2021-10-21 07:19:30|||||||||324
1634800780000|2021-10-21 07:19:40|1811.5||1811.5||1811.5||1811||0
1634800800000|2021-10-21 07:20:00|1812||1811.5||1812||1811.5||0
1634800840000|2021-10-21 07:20:40|1812|1809.5|1813.5|1811|1813.5|1811|1812|1809.5|214
1634800850000|2021-10-21 07:20:50|1814|1811.5|1814.5|1811.5|1814.5|1811.5|1814|1811.5|0
1634800920000|2021-10-21 07:22:00|1815|1812.5|1820|1818|1820|1818|1815|1812.5|1332
1634800930000|2021-10-21 07:22:10|1819.5|1818.5|1819.5|1816.5|1819.5|1818.5|1819.5|1816|76
1634800970000|2021-10-21 07:22:50|1820|1817|1820|1817|1820|1817|1820|1817|1
1634800980000|2021-10-21 07:23:00|1819.5||1819.5||1819.5||1819.5||0
1634800990000|2021-10-21 07:23:10|1819|1816.5|1819.5|1817|1819.5|1817|1819|1816.5|0
1634801030000|2021-10-21 07:23:50|1819|1816.5|1819|1816.5|1819|1816.5|1819|1816.5|185
1634801040000|2021-10-21 07:24:00|1819.5|1817|1819.5|1817|1819.5|1817|1819.5|1817|0
1634801160000|2021-10-21 07:26:00|1820|1817.5|1823|1820|1823.5|1820.5|1820|1817.5|310
1634801220000|2021-10-21 07:27:00|||||||||71
1634801240000|2021-10-21 07:27:20|1822.5||1822||1822.5||1822||3
1634801250000|2021-10-21 07:27:30|1820|1819.5|1820|1817.5|1820|1819.5|1819.5|1817.5|105
1634801260000|2021-10-21 07:27:40|1821|1818|1820.5|1818|1821.5|1818.5|1820.5|1818|360
1634801280000|2021-10-21 07:28:00|1821|1818.5|1822|1819.5|1822|1819.5|1821|1818.5|1
1634801290000|2021-10-21 07:28:10||1819||1819||1819||1819|0
1634801300000|2021-10-21 07:28:20|1821.5||1821.5||1821.5||1821.5||23
1634801320000|2021-10-21 07:28:40|1822|1818.5|1821.5|1818.5|1822|1818.5|1821.5|1818.5|0
1634801390000|2021-10-21 07:29:50|1822|1819|1822|1819.5|1822|1819.5|1822|1819|0
1634801400000|2021-10-21 07:30:00|1822.5|1820|1823|1820.5|1823.5|1820.5|1822.5|1820|0
1634801440000|2021-10-21 07:30:40|||||||||85
1634801530000|2021-10-21 07:32:10||1820||1819.5||1820||1819.5|13
1634801560000|2021-10-21 07:32:40|1822.5||1823||1823||1822.5||81
1634801580000|2021-10-21 07:33:00||1820||1819.5||1820||1819.5|0
1634801620000|2021-10-21 07:33:40|1822.5|1820|1823|1820|1823|1820|1822.5|1820|0
1634801640000|2021-10-21 07:34:00|1823.5|1819.5|1824|1821|1824|1821|1823.5|1819.5|863
1634801650000|2021-10-21 07:34:10|1824.5|1821.5|1824.5|1822|1824.5|1822|1824|1821|415
1634801680000|2021-10-21 07:34:40|1824|1821.5|1823|1821|1824|1821.5|1823|1821|95
1634801730000|2021-10-21 07:35:30|1822.5|1820|1821.5|1819.5|1822.5|1820|1821.5|1819.5|94
1634801760000|2021-10-21 07:36:00|1821|1819|1819|1817|1821|1819|1819|1817|200
1634801770000|2021-10-21 07:36:10|1818.5|1816.5|1817|1815|1818.5|1816.5|1817|1815|387
1634801780000|2021-10-21 07:36:20|1816.5|1814|1816|1813.5|1816.5|1814|1816|1813.5|28
1634801790000|2021-10-21 07:36:30|1815.5|1813|1815|1813|1815.5|1813|1815|1813|0
1634801820000|2021-10-21 07:37:00|1814.5|1812.5|1814.5|1812|1814.5|1812.5|1814.5|1812|2
1634801840000|2021-10-21 07:37:20||1812.5||1812||1812.5||1812|0
1634801870000|2021-10-21 07:37:50|1815|1812.5|1815|1813|1815|1813.5|1815|1812.5|899
1634801890000|2021-10-21 07:38:10|1814.5|1812.5|1814|1811.5|1814.5|1812.5|1814|1811.5|205
1634801910000|2021-10-21 07:38:30||1812||1812||1812||1811.5|0
1634801930000|2021-10-21 07:38:50||1811.5||1811.5||1811.5||1811.5|0
1634801990000|2021-10-21 07:39:50|1813.5||1814||1814||1813.5||0
1634802040000|2021-10-21 07:40:40|1813.5||1813.5||1814||1813.5||0
1634802060000|2021-10-21 07:41:00|1813|1811|1813|1810|1813|1811|1812.5|1809.5|3
1634802070000|2021-10-21 07:41:10|1812.5||1813||1813||1812.5||0
1634802080000|2021-10-21 07:41:20|1812.5||1812.5||1812.5||1812.5||0
1634802140000|2021-10-21 07:42:20|1812||1812||1812||1812||321
1634802190000|2021-10-21 07:43:10|1811.5||1811.5||1811.5||1811.5||0
1634802290000|2021-10-21 07:44:50|1811|1809.5|1811.5|1809.5|1811.5|1809.5|1810|1808.5|1014
1634802300000|2021-10-21 07:45:00|1810.5|1810|1815.5|1814|1816|1814|1810.5|1810|988
1634802310000|2021-10-21 07:45:10|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814.5|70
1634802320000|2021-10-21 07:45:20|1816.5||1816.5||1816.5||1816.5||220
1634802340000|2021-10-21 07:45:40|1817|1815|1816.5|1814.5|1817.5|1815.5|1816.5|1814.5|118
1634802350000|2021-10-21 07:45:50|1816|1814|1814.5|1812|1816|1814|1814|1811.5|300
1634802360000|2021-10-21 07:46:00|1814|1811.5|1814|1811.5|1814|1811.5|1814|1811.5|0
1634802370000|2021-10-21 07:46:10|1814.5|1812|1814|1812|1814.5|1812|1814|1812|0
1634802380000|2021-10-21 07:46:20||1812.5||1812.5||1812.5||1812.5|0
1634802410000|2021-10-21 07:46:50|1814.5||1814.5||1814.5||1814.5||122
1634802420000|2021-10-21 07:47:00|||||||||138
1634802460000|2021-10-21 07:47:40|1815|1813|1817|1814.5|1817|1814.5|1815|1813|125
1634802480000|2021-10-21 07:48:00|1816.5||1816.5||1816.5||1816.5||0
1634802520000|2021-10-21 07:48:40|1816||1816||1816||1816||0
1634802580000|2021-10-21 07:49:40|||||||||54
1634802620000|2021-10-21 07:50:20|||||||||136
1634802750000|2021-10-21 07:52:30|||||||||1
1634802760000|2021-10-21 07:52:40|1815.5|1814|1815|1813|1815.5|1814|1815|1813|32
1634802790000|2021-10-21 07:53:10|||||||||74
1634802800000|2021-10-21 07:53:20|1815.5|1813.5|1817|1814.5|1817.5|1815|1815.5|1813.5|216
1634802810000|2021-10-21 07:53:30|||||||||394
1634802880000|2021-10-21 07:54:40|1816.5|1814|1815.5|1813|1816.5|1814|1815.5|1813|125
1634802890000|2021-10-21 07:54:50||1813.5||1813.5||1813.5||1813.5|1096
1634802900000|2021-10-21 07:55:00|1815|1813|1815|1813|1815|1813|1815|1813|197
1634802920000|2021-10-21 07:55:20|1814.5||1814.5||1814.5||1814.5||0
1634802960000|2021-10-21 07:56:00|1814|1812.5|1813.5|1812|1814|1812.5|1813.5|1812|72
1634802980000|2021-10-21 07:56:20|1814.5|1812.5|1813.5|1812|1815|1812.5|1813.5|1812|11
1634803100000|2021-10-21 07:58:20|1813|1811.5|1812|1809.5|1813.5|1811.5|1810|1808|891
1634803120000|2021-10-21 07:58:40|1811.5|1809|1811|1809|1811.5|1809|1811|1809|0
1634803130000|2021-10-21 07:58:50|1811.5||1811.5||1811.5||1811.5||0
1634803140000|2021-10-21 07:59:00|1811||1811||1811||1811||0
1634803180000|2021-10-21 07:59:40|1810.5|1808.5|1810.5|1808.5|1810.5|1808.5|1810.5|1808.5|2
1634803190000|2021-10-21 07:59:50|1810|1809|1811|1809|1811|1809|1810|1809|47
1634803240000|2021-10-21 08:00:40|1810.5|1808.5|1810.5|1808.5|1810.5|1808.5|1810.5|1808.5|0
1634803270000|2021-10-21 08:01:10|1811|1809|1810.5|1808.5|1811|1809|1810.5|1808.5|0
1634803290000|2021-10-21 08:01:30|||||||||580
1634803320000|2021-10-21 08:02:00|||||||||139
1634803340000|2021-10-21 08:02:20|1810||1810||1810||1810||0
1634803400000|2021-10-21 08:03:20|1809.5||1809.5||1809.5||1809.5||0
1634803490000|2021-10-21 08:04:50|1809|1808|1808.5|1807|1809|1808|1808.5|1807|411
1634803530000|2021-10-21 08:05:30|1809|1807.5|1809|1807|1809.5|1808.5|1808.5|1807|349
1634803540000|2021-10-21 08:05:40|1809.5|1807.5|1809.5|1807.5|1809.5|1807.5|1809.5|1807.5|0
1634803550000|2021-10-21 08:05:50|1809||1809||1809||1809||0
1634803580000|2021-10-21 08:06:20|1809.5||1809.5||1809.5||1809.5||11
1634803600000|2021-10-21 08:06:40||1808||1808||1808||1808|0
1634803640000|2021-10-21 08:07:20|1809|1807.5|1809|1807|1809|1807.5|1809|1807|129
1634803680000|2021-10-21 08:08:00|||||||||26
1634803690000|2021-10-21 08:08:10|1809.5|1807.5|1809.5|1808|1809.5|1808|1809.5|1807.5|418
1634803700000|2021-10-21 08:08:20|1809|1807.5|1809.5|1807|1809.5|1807.5|1809|1807|0
1634803750000|2021-10-21 08:09:10|1809||1809||1809||1809||0
1634803790000|2021-10-21 08:09:50|1808.5|1806.5|1806|1805|1808.5|1806.5|1806|1805|684
1634803800000|2021-10-21 08:10:00|1806.5|1805.5|1808|1806|1808|1806|1806.5|1805.5|234
1634803870000|2021-10-21 08:11:10|1807.5||1807.5||1807.5||1807.5||6
1634803880000|2021-10-21 08:11:20||1805||1805||1805||1805|1
1634803890000|2021-10-21 08:11:30|1807||1807||1807||1807||0
1634803900000|2021-10-21 08:11:40|1806.5||1806.5||1806.5||1806.5||0
1634803940000|2021-10-21 08:12:20|1807|1806|1809|1807|1809|1807|1807|1806|1040
1634803950000|2021-10-21 08:12:30|1808.5||1808.5||1808.5||1808.5||0
1634803980000|2021-10-21 08:13:00|1808|1806.5|1808|1806.5|1808|1806.5|1808|1806.5|71
1634804020000|2021-10-21 08:13:40|1807.5|1806|1807|1805|1807.5|1806|1807|1805|242
1634804050000|2021-10-21 08:14:10|||||||||714
1634804100000|2021-10-21 08:15:00|||||||||24
1634804110000|2021-10-21 08:15:10|||||||||73
1634804120000|2021-10-21 08:15:20||1805.5||1805.5||1805.5||1805.5|0
1634804130000|2021-10-21 08:15:30||1805||1805||1805||1805|0
1634804220000|2021-10-21 08:17:00|1807.5|1806|1811|1809|1811|1809|1807.5|1806|450
1634804230000|2021-10-21 08:17:10||1809.5||1809.5||1809.5||1809.5|0
1634804250000|2021-10-21 08:17:30|1811.5||1811.5||1811.5||1811.5||0
1634804270000|2021-10-21 08:17:50||1810||1809.5||1810||1809.5|0
1634804310000|2021-10-21 08:18:30||1810||1810||1810||1810|0
1634804400000|2021-10-21 08:20:00|1812|1810.5|1812.5|1810.5|1813|1811.5|1811.5|1810.5|449
1634804470000|2021-10-21 08:21:10|1812|1810|1812|1810|1812|1810|1812|1810|0
1634804480000|2021-10-21 08:21:20|1812.5||1812.5||1812.5||1812.5||1
1634804560000|2021-10-21 08:22:40|1812||1812.5||1812.5||1812||0
1634804570000|2021-10-21 08:22:50|1812||1812||1812||1812||0
1634804760000|2021-10-21 08:26:00|||||||||3
1634804790000|2021-10-21 08:26:30||1810.5||1810.5||1810.5||1810.5|30
1634804820000|2021-10-21 08:27:00|||||||||34
1634804830000|2021-10-21 08:27:10|||||||||34
1634804850000|2021-10-21 08:27:30|1812.5|1811|1814|1812|1814|1812|1812.5|1811|790
1634804860000|2021-10-21 08:27:40|1813.5||1813.5||1813.5||1813.5||0
1634804870000|2021-10-21 08:27:50|1813|1812.5|1813|1812|1813|1812.5|1813|1811.5|155
1634804890000|2021-10-21 08:28:10|1812.5|1811|1811.5|1810|1812.5|1811|1811.5|1810|1398
1634805020000|2021-10-21 08:30:20|1812|1810.5|1812|1810.5|1812|1810.5|1812|1810.5|266
1634805030000|2021-10-21 08:30:30||1810||1810||1810||1810|0
1634805100000|2021-10-21 08:31:40||1810.5||1810.5||1810.5||1810.5|0
1634805170000|2021-10-21 08:32:50|1812.5|1811|1813.5|1811.5|1814|1812|1812.5|1811|942
1634805180000|2021-10-21 08:33:00||1812||1812||1812||1812|0
1634805290000|2021-10-21 08:34:50|1814|1812.5|1813.5|1812|1814|1812.5|1813.5|1812|0
1634805300000|2021-10-21 08:35:00|||||||||318
1634805400000|2021-10-21 08:36:40|1812.5|1812.5|1813.5|1812.5|1813.5|1812.5|1812.5|1812.5|91
1634805410000|2021-10-21 08:36:50|1814|1813|1814|1813|1814.5|1813|1814|1813|13
1634805440000|2021-10-21 08:37:20|1814.5|1813.5|1815.5|1813.5|1815.5|1813.5|1814.5|1813.5|39
1634805470000|2021-10-21 08:37:50|1815||1815||1815||1815||0
1634805550000|2021-10-21 08:39:10|1814.5||1814.5||1814.5||1814.5||0
1634805560000|2021-10-21 08:39:20|1815|1814|1815|1814|1815|1814|1814.5|1814|2
1634805570000|2021-10-21 08:39:30|1814.5|1813.5|1814.5|1813|1814.5|1813.5|1814|1813|48
1634805580000|2021-10-21 08:39:40|1815|1813.5|1815|1813|1815|1813.5|1815|1813|0
1634805630000|2021-10-21 08:40:30|||||||||307
1634805670000|2021-10-21 08:41:10|1815.5|1813.5|1815.5|1814.5|1816|1814.5|1815.5|1813.5|285
1634805680000|2021-10-21 08:41:20|1816|1815|1816|1815.5|1816|1815.5|1816|1815|129
1634805690000|2021-10-21 08:41:30||1815||1814.5||1815||1814.5|165
1634805780000|2021-10-21 08:43:00||1815||1815||1815||1815|0
1634805830000|2021-10-21 08:43:50|1816.5|1815.5|1817.5|1816|1818|1816|1816.5|1815.5|265
1634805850000|2021-10-21 08:44:10|1817|1815.5|1816.5|1814.5|1817|1815.5|1816|1814.5|431
1634805870000|2021-10-21 08:44:30|1816||1816||1816||1816||0
1634805980000|2021-10-21 08:46:20|1815.5|1814|1815.5|1813.5|1815.5|1814.5|1814.5|1813|407
1634805990000|2021-10-21 08:46:30|1815|1813|1815|1814|1815.5|1814|1813|1811.5|1270
1634806000000|2021-10-21 08:46:40|1815.5|1814.5|1817|1815.5|1817.5|1817|1815.5|1814.5|1143
1634806090000|2021-10-21 08:48:10|1817.5|1816|1819|1817.5|1819.5|1818|1817.5|1816|466
1634806140000|2021-10-21 08:49:00|||||||||65
1634806170000|2021-10-21 08:49:30|1818.5|1817|1818|1816.5|1818.5|1817|1818|1816.5|308
1634806320000|2021-10-21 08:52:00|1817|1816|1816.5|1815.5|1817|1816|1816.5|1815.5|550
1634806350000|2021-10-21 08:52:30|||||||||116
1634806360000|2021-10-21 08:52:40|1817|1816|1817.5|1815.5|1818|1816.5|1817|1815.5|649
1634806440000|2021-10-21 08:54:00||1816||1816||1816||1816|0
1634806450000|2021-10-21 08:54:10|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1634806620000|2021-10-21 08:57:00|1817.5|1816.5|1819|1817.5|1819|1817.5|1817.5|1816.5|260
1634806730000|2021-10-21 08:58:50|1818.5|1817|1818|1816|1818.5|1817|1817.5|1816|87
1634806810000|2021-10-21 09:00:10||1816.5||1816||1816.5||1816|0
1634806820000|2021-10-21 09:00:20|||||||||7
1634806850000|2021-10-21 09:00:50||1816.5||1817||1817||1816.5|0
1634806860000|2021-10-21 09:01:00|1818.5|1817.5|1819|1817.5|1819|1817.5|1818.5|1817.5|247
1634806920000|2021-10-21 09:02:00||1818||1818||1818||1818|1
1634806940000|2021-10-21 09:02:20|||||||||196
1634807040000|2021-10-21 09:04:00|||||||||200
1634807050000|2021-10-21 09:04:10|||||||||5
1634807060000|2021-10-21 09:04:20||1818.5||1818||1818.5||1818|26
1634807100000|2021-10-21 09:05:00|||||||||283
1634807110000|2021-10-21 09:05:10|1818.5|1817.5|1818.5|1817|1818.5|1817.5|1818.5|1817|300
1634807120000|2021-10-21 09:05:20|1818|1816.5|1817.5|1816.5|1818|1816.5|1817.5|1816.5|126
1634807160000|2021-10-21 09:06:00|1818|1817|1818.5|1816.5|1818.5|1817|1818|1816.5|155
1634807170000|2021-10-21 09:06:10|||||||||1
1634807190000|2021-10-21 09:06:30||1817||1817||1817||1817|0
1634807240000|2021-10-21 09:07:20||1817.5||1817.5||1817.5||1817.5|0
1634807270000|2021-10-21 09:07:50|1818|1817|1818|1817|1818|1817|1818|1817|56
1634807280000|2021-10-21 09:08:00|||||||||35
1634807320000|2021-10-21 09:08:40||1816.5||1816.5||1816.5||1816.5|4
1634807340000|2021-10-21 09:09:00|||||||||27
1634807460000|2021-10-21 09:11:00|||||||||1
1634807470000|2021-10-21 09:11:10|||||||||36
1634807490000|2021-10-21 09:11:30|1818.5|1817|1819.5|1817.5|1819.5|1817.5|1818|1817|400
1634807500000|2021-10-21 09:11:40||1818||1818||1818||1818|0
1634807620000|2021-10-21 09:13:40|1819|1818.5|1821|1819.5|1821|1819.5|1819|1818.5|1407
1634807670000|2021-10-21 09:14:30|1821.5|1820|1825|1823.5|1825|1823.5|1821.5|1820|960
1634807690000|2021-10-21 09:14:50||1824||1824||1824||1824|0
1634807700000|2021-10-21 09:15:00||1823.5||1823.5||1824||1823.5|108
1634807720000|2021-10-21 09:15:20|1824.5|1823|1823|1821.5|1824.5|1823|1823|1821.5|1134
1634807740000|2021-10-21 09:15:40||1821||1821||1821||1821|0
1634807800000|2021-10-21 09:16:40|1822.5||1822||1822.5||1822||0
1634807810000|2021-10-21 09:16:50|||||||||1
1634807820000|2021-10-21 09:17:00|1821.5|1820.5|1822|1820|1822|1820.5|1821|1820|263
1634807840000|2021-10-21 09:17:20||1820.5||1820||1820.5||1820|0
1634807860000|2021-10-21 09:17:40|1821.5||1821.5||1821.5||1821.5||0
1634807900000|2021-10-21 09:18:20|1821||1821.5||1821.5||1821||20
1634807950000|2021-10-21 09:19:10|||||||||17
1634807960000|2021-10-21 09:19:20|||||||||81
1634807980000|2021-10-21 09:19:40||1820.5||1820||1820.5||1820|0
1634808070000|2021-10-21 09:21:10|1822|1820.5|1824.5|1822.5|1824.5|1822.5|1822|1820.5|722
1634808080000|2021-10-21 09:21:20|1824||1824||1824||1824||0
1634808090000|2021-10-21 09:21:30|1823.5|1823|1824|1823|1824|1823|1823.5|1823|120
1634808100000|2021-10-21 09:21:40|1823.5|1822.5|1823|1821.5|1823.5|1822.5|1823|1821.5|1109
1634808160000|2021-10-21 09:22:40|1822.5|1821|1822.5|1821|1822.5|1822|1822|1821|35
1634808170000|2021-10-21 09:22:50|1822||1822||1822||1822||196
1634808200000|2021-10-21 09:23:20|1821.5|1821.5|1822.5|1821|1822.5|1821.5|1821.5|1820.5|465
1634808270000|2021-10-21 09:24:30|1823|1821.5|1824|1823|1824.5|1823|1822.5|1821.5|775
1634808280000|2021-10-21 09:24:40|||||||||55
1634808310000|2021-10-21 09:25:10||1822.5||1823||1823||1822.5|28
1634808460000|2021-10-21 09:27:40||1822.5||1822.5||1822.5||1822.5|141
1634808550000|2021-10-21 09:29:10|||||||||161
1634808600000|2021-10-21 09:30:00|1823.5|1822|1823.5|1822.5|1823.5|1822.5|1823.5|1822|455
1634808610000|2021-10-21 09:30:10|1823|1822|1823|1821|1823|1822|1823|1821|388
1634808620000|2021-10-21 09:30:20|1822.5|1820.5|1822|1820.5|1822.5|1820.5|1822|1820.5|144
1634808730000|2021-10-21 09:32:10|1821.5|1820|1824|1822.5|1824|1823|1821|1820|909
1634808820000|2021-10-21 09:33:40||1823||1823||1823||1823|0
1634808950000|2021-10-21 09:35:50|1823.5|1822.5|1822|1820.5|1823.5|1822.5|1822|1820.5|829
1634808980000|2021-10-21 09:36:20|1821.5|1820|1821.5|1820|1821.5|1820|1821.5|1820|255
1634809030000|2021-10-21 09:37:10|||||||||120
1634809060000|2021-10-21 09:37:40|1821|1819.5|1819.5|1818|1821.5|1819.5|1819.5|1818|599
1634809210000|2021-10-21 09:40:10|1820|1818.5|1822|1820.5|1822|1820.5|1820|1818.5|3036
1634809220000|2021-10-21 09:40:20|1821.5|1820|1820.5|1819.5|1821.5|1820|1820.5|1819.5|234
1634809310000|2021-10-21 09:41:50|1821|1820|1821|1820|1821|1820|1821|1820|328
1634809360000|2021-10-21 09:42:40|1820.5|1819.5|1821|1819.5|1821|1819.5|1820.5|1819.5|29
1634809400000|2021-10-21 09:43:20|1820.5||1821||1821||1820.5||0
1634809440000|2021-10-21 09:44:00|||||||||190
1634809450000|2021-10-21 09:44:10|1820.5||1820.5||1820.5||1820.5||0
1634809480000|2021-10-21 09:44:40|||||||||235
1634809540000|2021-10-21 09:45:40|1821|1820|1820.5|1819.5|1821|1820|1820|1819|633
1634809550000|2021-10-21 09:45:50||1820||1819.5||1820||1819.5|88
1634809690000|2021-10-21 09:48:10|1820|1819|1819.5|1818.5|1820|1819|1819.5|1818.5|111
1634809820000|2021-10-21 09:50:20|1820.5|1819|1820.5|1819|1821.5|1820|1820|1819|1090
1634809840000|2021-10-21 09:50:40|1821|1819.5|1821.5|1820|1821.5|1820|1821|1819.5|528
1634809900000|2021-10-21 09:51:40|1821|1819.5|1819.5|1818.5|1821.5|1820|1819.5|1818.5|2251
1634810080000|2021-10-21 09:54:40|1820|1819.5|1818.5|1817.5|1820|1819.5|1818.5|1817|1960
1634810140000|2021-10-21 09:55:40|1818|1817|1817.5|1816.5|1818|1817|1817.5|1816.5|528
1634810150000|2021-10-21 09:55:50||1816||1816||1816||1816|0
1634810160000|2021-10-21 09:56:00|1817||1817.5||1817.5||1817||0
1634810170000|2021-10-21 09:56:10|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1634810180000|2021-10-21 09:56:20||1815||1815||1815||1815|0
1634810210000|2021-10-21 09:56:50|||||||||1
1634810240000|2021-10-21 09:57:20||1815.5||1815.5||1816||1815.5|0
1634810270000|2021-10-21 09:57:50|1817.5|1816|1819.5|1818|1819.5|1818|1817.5|1816|1774
1634810320000|2021-10-21 09:58:40|1819||1819||1819||1819||18
1634810330000|2021-10-21 09:58:50|||||||||26
1634810340000|2021-10-21 09:59:00|1819.5|1818.5|1820.5|1819|1821|1819|1819.5|1818.5|539
1634810390000|2021-10-21 09:59:50|1821|1819.5|1822|1820.5|1822.5|1820.5|1821|1819.5|627
1634810400000|2021-10-21 10:00:00||1821.5||1821.5||1821.5||1821.5|0
1634810410000|2021-10-21 10:00:10|1821.5|1821|1822|1820.5|1822|1821|1821.5|1820|2700
1634810440000|2021-10-21 10:00:40|1821.5||1822||1822||1821.5||0
1634810480000|2021-10-21 10:01:20|1821.5||1822||1822||1821.5||0
1634810540000|2021-10-21 10:02:20|1821.5||1821.5||1821.5||1821.5||0
1634810590000|2021-10-21 10:03:10|||||||||9
1634810660000|2021-10-21 10:04:20|1822|1821|1823|1821.5|1824.5|1822.5|1822|1821|1373
1634810680000|2021-10-21 10:04:40|1822.5|1821|1822|1821|1822.5|1821|1822|1821|339
1634810830000|2021-10-21 10:07:10|||||||||38
1634810910000|2021-10-21 10:08:30|1821.5|1820.5|1821|1820|1821.5|1820.5|1821|1820|899
1634810920000|2021-10-21 10:08:40|1821.5|1820.5|1822|1820.5|1822.5|1821|1821.5|1820.5|188
1634810930000|2021-10-21 10:08:50||1820||1820||1820||1820|0
1634811090000|2021-10-21 10:11:30|1821.5|1819.5|1820|1819|1821.5|1819.5|1820|1819|918
1634811100000|2021-10-21 10:11:40|||||||||59
1634811120000|2021-10-21 10:12:00|1820.5|1819.5|1820.5|1819|1820.5|1819.5|1820.5|1819|336
1634811270000|2021-10-21 10:14:30|1821|1819.5|1822|1820.5|1822|1821.5|1821|1819.5|679
1634811280000|2021-10-21 10:14:40|1821|1821|1822|1820.5|1822|1821|1821|1820.5|164
1634811350000|2021-10-21 10:15:50|1822.5|1821|1823.5|1822|1823.5|1822|1822.5|1820.5|235
1634811370000|2021-10-21 10:16:10|1824|1822.5|1824|1822.5|1824|1822.5|1824|1822.5|0
1634811400000|2021-10-21 10:16:40|1823.5|1823.5|1824|1822.5|1824|1823.5|1823.5|1822.5|160
1634811630000|2021-10-21 10:20:30||1823||1823||1823||1823|22
1634811700000|2021-10-21 10:21:40|1823.5|1822.5|1823.5|1822|1823.5|1822.5|1823|1822|110
1634811710000|2021-10-21 10:21:50|1823||1823||1823||1823||0
1634811730000|2021-10-21 10:22:10|1823.5|1822.5|1824.5|1823.5|1825|1823.5|1823.5|1822.5|456
1634811740000|2021-10-21 10:22:20|1825|1823|1823.5|1822.5|1825|1823|1823.5|1822.5|71
1634811880000|2021-10-21 10:24:40|1824|1823|1824|1823|1824|1823|1824|1823|206
1634811940000|2021-10-21 10:25:40||1822.5||1822.5||1822.5||1822.5|0
1634812020000|2021-10-21 10:27:00||1823||1822.5||1823||1822.5|0
1634812200000|2021-10-21 10:30:00|||||||||1
1634812210000|2021-10-21 10:30:10|||||||||54
1634812380000|2021-10-21 10:33:00|||||||||111
1634812520000|2021-10-21 10:35:20|1824.5|1823|1824.5|1823.5|1824.5|1823.5|1824.5|1823|316
1634812540000|2021-10-21 10:35:40|1825|1824|1826|1824.5|1826.5|1825|1825|1824|746
1634812550000|2021-10-21 10:35:50|1825.5|1824|1825.5|1824.5|1826|1824.5|1825.5|1824|10
1634812560000|2021-10-21 10:36:00|||||||||18
1634812580000|2021-10-21 10:36:20|||||||||137
1634812600000|2021-10-21 10:36:40|||||||||20
1634812620000|2021-10-21 10:37:00|||||||||137
1634812710000|2021-10-21 10:38:30|1826|1825|1828|1826.5|1828|1826.5|1826|1825|286
1634812740000|2021-10-21 10:39:00|1827.5|1826|1827|1826.5|1827.5|1826.5|1827|1825.5|471
1634812760000|2021-10-21 10:39:20|1827.5||1827.5||1827.5||1827.5||0
1634812920000|2021-10-21 10:42:00|1827|1826|1827.5|1826.5|1827.5|1826.5|1827|1826|221
1634812940000|2021-10-21 10:42:20|||||||||7
1634813030000|2021-10-21 10:43:50|||||||||705
1634813230000|2021-10-21 10:47:10|1827|1826|1827.5|1826.5|1827.5|1826.5|1827|1826|620
1634813240000|2021-10-21 10:47:20|||||||||185
1634813280000|2021-10-21 10:48:00|||||||||119
1634813310000|2021-10-21 10:48:30||1827||1827||1827||1827|0
1634813320000|2021-10-21 10:48:40|||||||||1
1634813330000|2021-10-21 10:48:50|1827|1826|1827|1826|1827|1826|1827|1826|577
1634813340000|2021-10-21 10:49:00|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|59
1634813370000|2021-10-21 10:49:30|1828|1827|1829|1828|1829|1828|1828|1827|1088
1634813380000|2021-10-21 10:49:40||1828.5||1828.5||1828.5||1828.5|0
1634813400000|2021-10-21 10:50:00|1829.5|1829|1829|1828|1830|1829.5|1829|1828|1053
1634813410000|2021-10-21 10:50:10||1828.5||1828.5||1828.5||1828.5|0
1634813420000|2021-10-21 10:50:20|1829.5|1828|1829.5|1828|1829.5|1828|1829.5|1828|414
1634813460000|2021-10-21 10:51:00|1829|1827.5|1828|1826.5|1829|1828|1827.5|1826.5|2156
1634813470000|2021-10-21 10:51:10|1827.5||1827.5||1827.5||1827.5||0
1634813530000|2021-10-21 10:52:10|1827|1826|1826.5|1825|1827|1826|1826.5|1824.5|853
1634813550000|2021-10-21 10:52:30||1825.5||1825.5||1825.5||1825.5|0
1634813560000|2021-10-21 10:52:40||1825||1825||1825||1825|0
1634813590000|2021-10-21 10:53:10|1827|1826|1826.5|1825|1827|1826|1826.5|1825|668
1634813630000|2021-10-21 10:53:50||1825.5||1825.5||1825.5||1825.5|0
1634813670000|2021-10-21 10:54:30|1826|1825|1826|1825|1826|1825|1826|1825|74
1634813690000|2021-10-21 10:54:50|||||||||314
1634813720000|2021-10-21 10:55:20|||||||||18
1634813770000|2021-10-21 10:56:10|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825|1824.5|378
1634813780000|2021-10-21 10:56:20|1826|1825|1826|1825.5|1826|1825.5|1826|1825|149
1634813830000|2021-10-21 10:57:10|||||||||55
1634813840000|2021-10-21 10:57:20|1826.5|1826|1827.5|1826|1827.5|1826|1826.5|1826|830
1634813850000|2021-10-21 10:57:30||1825.5||1826||1826||1825.5|138
1634813920000|2021-10-21 10:58:40|1827||1827||1827||1827||0
1634813930000|2021-10-21 10:58:50|1827.5||1827.5||1827.5||1827.5||0
1634813970000|2021-10-21 10:59:30|||||||||481
1634813980000|2021-10-21 10:59:40|||||||||874
1634813990000|2021-10-21 10:59:50|||||||||90
1634814120000|2021-10-21 11:02:00|1827||1827||1827||1827||0
1634814140000|2021-10-21 11:02:20||1826.5||1826||1826.5||1826|15
1634814170000|2021-10-21 11:02:50|1826.5||1827.5||1827.5||1826.5||3
1634814190000|2021-10-21 11:03:10|||||||||16
1634814220000|2021-10-21 11:03:40|1827||1827||1827||1827||0
1634814290000|2021-10-21 11:04:50|1827.5|1826.5|1827.5|1826|1827.5|1826.5|1826.5|1826|421
1634814300000|2021-10-21 11:05:00|1827|1825.5|1827.5|1825.5|1827.5|1826|1825.5|1824|1248
1634814350000|2021-10-21 11:05:50|1827|1826|1827.5|1826|1827.5|1826|1827|1826|0
1634814400000|2021-10-21 11:06:40|1828|1826.5|1830|1829|1830.5|1829.5|1827.5|1826.5|3409
1634814410000|2021-10-21 11:06:50|||||||||305
1634814430000|2021-10-21 11:07:10|1830.5|1829.5|1831|1830|1831|1830|1830.5|1829.5|115
1634814490000|2021-10-21 11:08:10|||||||||49
1634814500000|2021-10-21 11:08:20|1831.5|1830.5|1832|1830|1832.5|1830.5|1831.5|1830|571
1634814580000|2021-10-21 11:09:40|||||||||10
1634814610000|2021-10-21 11:10:10|1831.5|1830.5|1830.5|1829.5|1831.5|1830.5|1830.5|1829.5|700
1634814620000|2021-10-21 11:10:20|||||||||412
1634814650000|2021-10-21 11:10:50|1831|1830|1831.5|1830|1831.5|1830|1831|1830|1295
1634814700000|2021-10-21 11:11:40|||||||||59
1634814880000|2021-10-21 11:14:40|1831|1829.5|1831|1829.5|1831|1829.5|1831|1829.5|78
1634814890000|2021-10-21 11:14:50|||||||||200
1634815080000|2021-10-21 11:18:00||1830||1830||1830||1830|0
1634815090000|2021-10-21 11:18:10|1831.5||1831.5||1831.5||1831.5||217
1634815130000|2021-10-21 11:18:50|||||||||3
1634815150000|2021-10-21 11:19:10|||||||||569
1634815190000|2021-10-21 11:19:50|1831|1829.5|1831|1829.5|1831.5|1830|1831|1829.5|43
1634815290000|2021-10-21 11:21:30|1830|1829|1829.5|1828.5|1830|1829|1829.5|1828.5|773
1634815300000|2021-10-21 11:21:40|||||||||68
1634815350000|2021-10-21 11:22:30|1830|1829|1829.5|1828.5|1830|1829.5|1829.5|1828.5|1026
1634815540000|2021-10-21 11:25:40|||||||||365
1634815610000|2021-10-21 11:26:50|1830|1829|1830.5|1829.5|1830.5|1829.5|1830|1829|2729
1634815670000|2021-10-21 11:27:50|||||||||320
1634815770000|2021-10-21 11:29:30|1830|1829|1831|1829|1831|1829|1830|1828.5|231
1634815790000|2021-10-21 11:29:50|1830.5|1828.5|1830.5|1828.5|1830.5|1828.5|1830.5|1828.5|0
1634815810000|2021-10-21 11:30:10|1830|1829|1830.5|1829|1830.5|1829|1830|1829|0
1634815920000|2021-10-21 11:32:00|1831||1831||1831||1831||277
1634815930000|2021-10-21 11:32:10||1829.5||1829.5||1829.5||1829.5|0
1634816030000|2021-10-21 11:33:50|||||||||20
1634816060000|2021-10-21 11:34:20|1830.5|1828.5|1830|1828.5|1830.5|1828.5|1830|1828.5|413
1634816100000|2021-10-21 11:35:00||1829||1829||1829||1829|0
1634816110000|2021-10-21 11:35:10||1828.5||1829||1829||1828.5|0
1634816170000|2021-10-21 11:36:10|1829.5|1828.5|1830|1828.5|1830|1828.5|1829.5|1828.5|152
1634816200000|2021-10-21 11:36:40||1829||1829||1829||1829|0
1634816230000|2021-10-21 11:37:10|1830.5|1829.5|1830.5|1829.5|1831|1829.5|1830.5|1829.5|221
1634816280000|2021-10-21 11:38:00|||||||||1057
1634816400000|2021-10-21 11:40:00|1831|1830|1830.5|1829.5|1831|1830|1830.5|1829.5|1337
1634816410000|2021-10-21 11:40:10|1831|1830|1831|1830|1831|1830|1831|1830|1
1634816490000|2021-10-21 11:41:30|1830.5|1829.5|1830.5|1829.5|1830.5|1830|1830.5|1829.5|349
1634816500000|2021-10-21 11:41:40|1830|1829|1829.5|1828.5|1830.5|1829|1829|1828|892
1634816520000|2021-10-21 11:42:00|||||||||2
1634816560000|2021-10-21 11:42:40|||||||||463
1634816970000|2021-10-21 11:49:30|1829|1828|1829|1828|1829|1828.5|1829|1828|417
1634817000000|2021-10-21 11:50:00||1828.5||1828.5||1828.5||1828.5|0
1634817010000|2021-10-21 11:50:10|||||||||299
1634817070000|2021-10-21 11:51:10||1828||1828||1828||1828|3
1634817120000|2021-10-21 11:52:00|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829|1828.5|211
1634817160000|2021-10-21 11:52:40|1829|1828|1829.5|1828|1829.5|1828|1829|1828|2
1634817250000|2021-10-21 11:54:10|||||||||26
1634817260000|2021-10-21 11:54:20||1828.5||1828||1828.5||1828|0
1634817330000|2021-10-21 11:55:30|1829||1829.5||1829.5||1829||0
1634817340000|2021-10-21 11:55:40|1829||1829||1829||1829||0
1634817380000|2021-10-21 11:56:20|1829.5||1829.5||1829.5||1829.5||0
1634817430000|2021-10-21 11:57:10|||||||||325
1634817470000|2021-10-21 11:57:50|1829|1827.5|1829|1827.5|1829|1827.5|1828.5|1827.5|860
1634817480000|2021-10-21 11:58:00|1828.5|1828|1829.5|1828|1829.5|1828|1828.5|1827.5|4
1634817500000|2021-10-21 11:58:20||1827.5||1827.5||1827.5||1827.5|0
1634817510000|2021-10-21 11:58:30||1828||1828||1828||1828|0
1634817560000|2021-10-21 11:59:20|||||||||153
1634817570000|2021-10-21 11:59:30||1828.5||1828||1828.5||1828|214
1634817580000|2021-10-21 11:59:40||1828.5||1828.5||1828.5||1828.5|0
1634817590000|2021-10-21 11:59:50|1830|1829|1830|1829|1830|1829|1830|1829|874
1634817600000|2021-10-21 12:00:00||1828.5||1828.5||1828.5||1828.5|0
1634817620000|2021-10-21 12:00:20|1830.5|1829|1830.5|1829.5|1830.5|1829.5|1830|1829|362
1634817640000|2021-10-21 12:00:40|1830|1829|1828.5|1827|1830|1829|1828.5|1826.5|951
1634817650000|2021-10-21 12:00:50|||||||||4
1634817720000|2021-10-21 12:02:00|1829|1827.5|1829|1828|1829|1828|1829|1827.5|492
1634817780000|2021-10-21 12:03:00|||||||||280
1634817950000|2021-10-21 12:05:50||1828.5||1828.5||1828.5||1828.5|0
1634817960000|2021-10-21 12:06:00|1828.5|1828|1829|1828|1829|1828|1828.5|1828|267
1634818020000|2021-10-21 12:07:00||1828.5||1828.5||1828.5||1828.5|0
1634818030000|2021-10-21 12:07:10|||||||||17
1634818050000|2021-10-21 12:07:30||1828||1828||1828||1828|111
1634818090000|2021-10-21 12:08:10|||||||||587
1634818100000|2021-10-21 12:08:20|1830|1828.5|1829|1828|1830|1828.5|1828.5|1828|163
1634818260000|2021-10-21 12:11:00||1828.5||1828||1828.5||1828|7
1634818280000|2021-10-21 12:11:20|1828.5|1827.5|1828.5|1827|1828.5|1827.5|1828.5|1827|1196
1634818300000|2021-10-21 12:11:40|||||||||300
1634818320000|2021-10-21 12:12:00|||||||||9
1634818450000|2021-10-21 12:14:10||1827.5||1827.5||1827.5||1827.5|0
1634818460000|2021-10-21 12:14:20|1828|1827|1827.5|1826.5|1828|1827|1827|1826.5|704
1634818470000|2021-10-21 12:14:30|1827|1826|1827|1826|1827|1826|1827|1826|2
1634818510000|2021-10-21 12:15:10|1827.5|1826.5|1828|1827|1828|1827|1827.5|1826|591
1634818530000|2021-10-21 12:15:30|||||||||368
1634818550000|2021-10-21 12:15:50|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826|427
1634818600000|2021-10-21 12:16:40|1827|1826|1826|1825|1827|1826|1825.5|1825|1220
1634818760000|2021-10-21 12:19:20|||||||||6
1634818780000|2021-10-21 12:19:40||1825.5||1825||1825.5||1825|2235
1634818790000|2021-10-21 12:19:50|1825.5|1825.5|1826|1825|1826|1825.5|1825.5|1825|505
1634818800000|2021-10-21 12:20:00|||||||||23
1634818890000|2021-10-21 12:21:30|1826.5|1825.5|1827.5|1827|1827.5|1827|1826.5|1825.5|1003
1634818940000|2021-10-21 12:22:20|1828|1827.5|1829|1827.5|1829|1828|1828|1827|846
1634818970000|2021-10-21 12:22:50|1828.5||1829||1829||1828.5||115
1634819100000|2021-10-21 12:25:00|1828.5||1828.5||1828.5||1828.5||0
1634819200000|2021-10-21 12:26:40|1829|1828|1829|1828|1829|1828|1829|1828|149
1634819260000|2021-10-21 12:27:40|||||||||21
1634819370000|2021-10-21 12:29:30||1828.5||1828.5||1828.5||1828.5|0
1634819380000|2021-10-21 12:29:40||1828||1828.5||1828.5||1828|38
1634819400000|2021-10-21 12:30:00|1828.5|1828|1828.5|1827.5|1828.5|1828|1828.5|1827.5|555
1634819410000|2021-10-21 12:30:10|||||||||101
1634819540000|2021-10-21 12:32:20|1829|1828|1829|1827.5|1829|1828|1829|1827.5|412
1634819550000|2021-10-21 12:32:30||1828.5||1827.5||1828.5||1827.5|246
1634819560000|2021-10-21 12:32:40|1828.5||1828.5||1828.5||1828.5||0
1634819570000|2021-10-21 12:32:50|1829||1829||1829||1829||0
1634819610000|2021-10-21 12:33:30|||||||||550
1634819630000|2021-10-21 12:33:50|||||||||600
1634819670000|2021-10-21 12:34:30||1828||1827.5||1828||1827.5|0
1634819770000|2021-10-21 12:36:10|1828.5||1828.5||1828.5||1828.5||0
1634819790000|2021-10-21 12:36:30|1828|1827|1828|1827|1828|1827|1827.5|1826.5|992
1634819800000|2021-10-21 12:36:40|1827.5|1827.5|1828.5|1828|1829|1828.5|1827.5|1827.5|629
1634819820000|2021-10-21 12:37:00|1828|1827.5|1828|1827.5|1828.5|1827.5|1828|1827.5|132
1634819830000|2021-10-21 12:37:10|||||||||121
1634819840000|2021-10-21 12:37:20|1828.5|1828|1829|1827|1829|1828|1828.5|1827|628
1634819850000|2021-10-21 12:37:30|1828.5|1827.5|1829|1827.5|1829|1827.5|1828.5|1827.5|0
1634819860000|2021-10-21 12:37:40|||||||||2
1634819940000|2021-10-21 12:39:00|1828.5||1828.5||1828.5||1828.5||0
1634819950000|2021-10-21 12:39:10|1829||1828||1829||1828||7
1634820000000|2021-10-21 12:40:00||1827||1827||1827||1827|380
1634820020000|2021-10-21 12:40:20|||||||||294
1634820070000|2021-10-21 12:41:10|1827.5|1826.5|1826.5|1825.5|1827.5|1826.5|1826.5|1825|1029
1634820130000|2021-10-21 12:42:10|||||||||116
1634820260000|2021-10-21 12:44:20|1827|1826|1827|1826|1827|1826.5|1826.5|1826|735
1634820270000|2021-10-21 12:44:30||1826.5||1826.5||1826.5||1826.5|0
1634820300000|2021-10-21 12:45:00|1826.5|1826|1826|1825|1826.5|1826|1826|1825|1818
1634820360000|2021-10-21 12:46:00||1825.5||1825.5||1825.5||1825|92
1634820420000|2021-10-21 12:47:00|1825.5|1825|1825.5|1824.5|1825.5|1825|1825|1824.5|1333
1634820430000|2021-10-21 12:47:10||1825||1825||1825||1825|0
1634820440000|2021-10-21 12:47:20|||||||||18
1634820520000|2021-10-21 12:48:40||1824.5||1824.5||1824.5||1824.5|234
1634820540000|2021-10-21 12:49:00|1825|1824|1824|1823|1825.5|1824|1824|1822.5|542
1634820570000|2021-10-21 12:49:30|||||||||101
1634820590000|2021-10-21 12:49:50|1824.5|1823.5|1825|1823.5|1825|1824|1824.5|1823|731
1634820600000|2021-10-21 12:50:00|1824.5|1823|1824.5|1823|1824.5|1823|1824.5|1823|0
1634820640000|2021-10-21 12:50:40|||||||||1000
1634820710000|2021-10-21 12:51:50|1825|1823.5|1825.5|1824.5|1825.5|1825|1825|1823.5|353
1634820730000|2021-10-21 12:52:10|1826|1825|1826|1825|1826|1825|1826|1825|419
1634820760000|2021-10-21 12:52:40|||||||||121
1634820800000|2021-10-21 12:53:20|1826.5|1825.5|1826|1825.5|1826.5|1826|1826|1825.5|1002
1634820820000|2021-10-21 12:53:40|1826.5|1826|1826.5|1826|1826.5|1826|1826.5|1825.5|223
1634820840000|2021-10-21 12:54:00|1826|1825.5|1826.5|1825.5|1826.5|1825.5|1826|1825.5|56
1634820970000|2021-10-21 12:56:10|1826|1825|1826|1824.5|1826.5|1825|1825.5|1824.5|1171
1634821000000|2021-10-21 12:56:40|||||||||35
1634821010000|2021-10-21 12:56:50|1825.5|1824|1825|1824|1825.5|1824.5|1825|1824|2
1634821020000|2021-10-21 12:57:00|1824.5||1825||1825||1824.5||66
1634821030000|2021-10-21 12:57:10|||||||||352
1634821040000|2021-10-21 12:57:20|||||||||20
1634821070000|2021-10-21 12:57:50|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|270
1634821110000|2021-10-21 12:58:30|1825||1825||1825||1825||437
1634821120000|2021-10-21 12:58:40|||||||||1
1634821130000|2021-10-21 12:58:50||1824||1824||1824||1824|0
1634821200000|2021-10-21 13:00:00|1825.5|1824.5|1825.5|1825|1826|1825|1825.5|1824.5|2314
1634821230000|2021-10-21 13:00:30|||||||||150
1634821260000|2021-10-21 13:01:00|||||||||19
1634821280000|2021-10-21 13:01:20|1826|1825.5|1826.5|1825.5|1826.5|1825.5|1826|1825|409
1634821330000|2021-10-21 13:02:10|1827||1827||1827||1827||215
1634821340000|2021-10-21 13:02:20|||||||||38
1634821490000|2021-10-21 13:04:50|1826.5|1825|1825|1823.5|1826.5|1825|1825|1823.5|905
1634821540000|2021-10-21 13:05:40|1824.5||1825||1825||1824.5||0
1634821560000|2021-10-21 13:06:00|1824.5||1825||1825||1824.5||54
1634821600000|2021-10-21 13:06:40|1824.5||1824.5||1824.5||1824.5||0
1634821660000|2021-10-21 13:07:40||1823||1823||1823||1823|0
1634821740000|2021-10-21 13:09:00|1824|1822.5|1823|1822|1824|1822.5|1823|1822|756
1634821750000|2021-10-21 13:09:10|1822.5|1822.5|1822|1821|1823|1822.5|1821.5|1821|1597
1634821770000|2021-10-21 13:09:30|||||||||337
1634821780000|2021-10-21 13:09:40|||||||||145
1634821790000|2021-10-21 13:09:50|1822.5|1821.5|1822.5|1822|1823|1822|1822|1821.5|2599
1634821800000|2021-10-21 13:10:00|1823|1822.5|1823.5|1822.5|1823.5|1823|1823|1822.5|170
1634821820000|2021-10-21 13:10:20||1822||1822||1822||1822|0
1634821830000|2021-10-21 13:10:30|||||||||150
1634821900000|2021-10-21 13:11:40|1823||1823||1823||1823||0
1634821910000|2021-10-21 13:11:50|||||||||3
1634821920000|2021-10-21 13:12:00|1822.5|1821|1822|1821|1822.5|1821|1822|1821|152
1634821950000|2021-10-21 13:12:30|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|22
1634821960000|2021-10-21 13:12:40|1823|1822|1824|1823|1824|1823|1823|1822|691
1634821970000|2021-10-21 13:12:50||1823.5||1823.5||1823.5||1823.5|0
1634821980000|2021-10-21 13:13:00||1823||1823||1823||1823|50
1634821990000|2021-10-21 13:13:10|1823.5|1822.5|1823|1821.5|1823.5|1822.5|1823|1821.5|281
1634822000000|2021-10-21 13:13:20|1823.5|1822|1824|1822.5|1824|1822.5|1823.5|1822|156
1634822020000|2021-10-21 13:13:40|1823.5||1824||1824||1823.5||0
1634822050000|2021-10-21 13:14:10|1823.5||1824||1824||1823.5||0
1634822080000|2021-10-21 13:14:40|1825|1823|1825|1824|1825|1824.5|1824|1823|1339
1634822300000|2021-10-21 13:18:20|||||||||4
1634822310000|2021-10-21 13:18:30|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825|1824.5|169
1634822320000|2021-10-21 13:18:40||1824||1824||1824||1824|0
1634822360000|2021-10-21 13:19:20|||||||||35
1634822370000|2021-10-21 13:19:30|1825||1825.5||1825.5||1825||10
1634822380000|2021-10-21 13:19:40|1825|1823.5|1825|1823.5|1825|1823.5|1824.5|1823.5|709
1634822490000|2021-10-21 13:21:30|||||||||1362
1634822520000|2021-10-21 13:22:00|1824.5|1823|1823.5|1822.5|1824.5|1823|1823.5|1822.5|759
1634822530000|2021-10-21 13:22:10|1823|1822|1823|1822|1823|1822.5|1822.5|1821|743
1634822580000|2021-10-21 13:23:00|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|208
1634822590000|2021-10-21 13:23:10|||||||||144
1634822600000|2021-10-21 13:23:20|1823|1822|1823|1822|1823|1822.5|1822.5|1822|466
1634822610000|2021-10-21 13:23:30|1822|1821.5|1822|1821.5|1822.5|1821.5|1822|1821.5|174
1634822620000|2021-10-21 13:23:40|1821.5|1821|1822|1821|1822|1821|1821.5|1820.5|367
1634822640000|2021-10-21 13:24:00|1821.5|1820.5|1821|1820|1821.5|1820.5|1821|1820|552
1634822670000|2021-10-21 13:24:30|||||||||334
1634822680000|2021-10-21 13:24:40|1820.5||1821||1821||1820.5||33
1634822700000|2021-10-21 13:25:00|1820.5|1820.5|1821|1820.5|1821|1820.5|1820.5|1820|509
1634822710000|2021-10-21 13:25:10|1820.5|1820|1820.5|1820|1820.5|1820|1820.5|1820|140
1634822720000|2021-10-21 13:25:20|1820|1819.5|1820.5|1819|1820.5|1819.5|1820|1819|282
1634822750000|2021-10-21 13:25:50|||||||||2259
1634822810000|2021-10-21 13:26:50|||||||||257
1634822820000|2021-10-21 13:27:00|1820|1818.5|1819|1817.5|1820.5|1818.5|1819|1817.5|386
1634822880000|2021-10-21 13:28:00|1819.5|1818|1819.5|1818.5|1819.5|1818.5|1819.5|1818|517
1634822890000|2021-10-21 13:28:10|1820|1819|1820.5|1819.5|1820.5|1819.5|1820|1819|649
1634822920000|2021-10-21 13:28:40|1821|1820|1821.5|1820|1821.5|1821|1821|1820|887
1634822930000|2021-10-21 13:28:50||1820.5||1820.5||1820.5||1820.5|0
1634822940000|2021-10-21 13:29:00|1821|1820|1821|1820|1821|1820|1821|1820|288
1634823000000|2021-10-21 13:30:00|1821.5|1820.5|1821.5|1821|1821.5|1821|1821.5|1820.5|449
1634823010000|2021-10-21 13:30:10|1822.5|1820.5|1822.5|1821|1823|1821.5|1822|1820.5|1716
1634823020000|2021-10-21 13:30:20|1823|1822|1823|1822.5|1823.5|1823|1823|1822|1521
1634823030000|2021-10-21 13:30:30|||||||||9
1634823040000|2021-10-21 13:30:40||1822||1822.5||1822.5||1822|719
1634823050000|2021-10-21 13:30:50|||||||||162
1634823060000|2021-10-21 13:31:00|1822.5|1822|1822.5|1821|1822.5|1822|1822.5|1821|470
1634823070000|2021-10-21 13:31:10||1821.5||1821.5||1821.5||1821.5|0
1634823080000|2021-10-21 13:31:20|1822|1821|1821|1819.5|1822|1821|1821|1819.5|1833
1634823100000|2021-10-21 13:31:40|||||||||7
1634823110000|2021-10-21 13:31:50|1821.5|1820|1822|1820.5|1822|1821.5|1821.5|1820|319
1634823120000|2021-10-21 13:32:00|1821.5|1820|1821.5|1820|1821.5|1820|1821.5|1820|0
1634823150000|2021-10-21 13:32:30|1822|1821|1822|1820.5|1822|1821|1821.5|1820.5|350
1634823160000|2021-10-21 13:32:40|1821.5|1820|1821|1820|1821.5|1820|1821|1820|1248
1634823170000|2021-10-21 13:32:50|1820.5|1819.5|1821|1819.5|1821|1819.5|1820.5|1819.5|119
1634823190000|2021-10-21 13:33:10|||||||||805
1634823230000|2021-10-21 13:33:50|||||||||1011
1634823240000|2021-10-21 13:34:00|1821.5|1820|1823|1821.5|1823|1821.5|1821.5|1819.5|1659
1634823250000|2021-10-21 13:34:10|1822.5|1822|1822.5|1821.5|1822.5|1822|1822.5|1821.5|162
1634823270000|2021-10-21 13:34:30|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820|103
1634823290000|2021-10-21 13:34:50|1822.5|1821|1824|1822.5|1824|1822.5|1822.5|1820.5|709
1634823310000|2021-10-21 13:35:10|1824.5||1824.5||1824.5||1824.5||0
1634823320000|2021-10-21 13:35:20|1824|1822|1822.5|1821|1824|1822|1822.5|1821|552
1634823360000|2021-10-21 13:36:00|1822|1821.5|1822|1821|1822.5|1822|1822|1821|132
1634823420000|2021-10-21 13:37:00|1822.5|1821.5|1822|1821|1822.5|1821.5|1822|1821|401
1634823430000|2021-10-21 13:37:10||1821.5||1821||1821.5||1821|173
1634823440000|2021-10-21 13:37:20||1821.5||1821||1821.5||1821|14
1634823460000|2021-10-21 13:37:40|1822.5|1821.5|1824|1822.5|1824|1823.5|1822.5|1821.5|3716
1634823480000|2021-10-21 13:38:00||1823||1823||1823||1823|0
1634823540000|2021-10-21 13:39:00|1823.5|1822.5|1823.5|1822.5|1823.5|1823|1823.5|1822.5|220
1634823570000|2021-10-21 13:39:30|1824||1824||1824||1824||114
1634823580000|2021-10-21 13:39:40||1823||1823||1823||1823|244
1634823590000|2021-10-21 13:39:50|1823.5|1822.5|1823.5|1822.5|1823.5|1823|1823.5|1822.5|599
1634823600000|2021-10-21 13:40:00|||||||||20
1634823640000|2021-10-21 13:40:40|1824|1823.5|1824|1823.5|1824|1823.5|1824|1823.5|695
1634823670000|2021-10-21 13:41:10|1825|1824|1825.5|1824|1825.5|1824.5|1825|1824|692
1634823680000|2021-10-21 13:41:20|||||||||26
1634823720000|2021-10-21 13:42:00|1825||1825||1825||1825||19
1634823760000|2021-10-21 13:42:40|1825.5||1825.5||1825.5||1825.5||0
1634823790000|2021-10-21 13:43:10|||||||||52
1634823870000|2021-10-21 13:44:30|1825|1823.5|1823.5|1822.5|1825|1823.5|1823|1822.5|1274
1634823880000|2021-10-21 13:44:40||1823||1822.5||1823||1822.5|0
1634823900000|2021-10-21 13:45:00|1824|1823.5|1824|1823|1824|1823.5|1823.5|1823|1148
1634823920000|2021-10-21 13:45:20|||||||||392
1634823960000|2021-10-21 13:46:00|1823.5|1822.5|1823|1821.5|1823.5|1822.5|1823|1821.5|191
1634823970000|2021-10-21 13:46:10|1822.5||1822.5||1822.5||1822.5||0
1634823980000|2021-10-21 13:46:20|1822|1821|1822|1820.5|1822|1821|1821.5|1820|679
1634823990000|2021-10-21 13:46:30|1821.5||1821.5||1821.5||1821.5||0
1634824040000|2021-10-21 13:47:20|1822|1821|1822|1821|1822|1821|1822|1821|426
1634824080000|2021-10-21 13:48:00|||||||||875
1634824090000|2021-10-21 13:48:10|||||||||104
1634824110000|2021-10-21 13:48:30|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|5
1634824150000|2021-10-21 13:49:10|||||||||823
1634824260000|2021-10-21 13:51:00|1822|1821|1822.5|1822|1822.5|1822|1822|1820.5|1414
1634824270000|2021-10-21 13:51:10|1823||1823||1823||1823||242
1634824310000|2021-10-21 13:51:50|||||||||21
1634824350000|2021-10-21 13:52:30|1822.5|1821.5|1821|1820.5|1823|1821.5|1821|1820.5|1256
1634824360000|2021-10-21 13:52:40|1821.5|1821|1821.5|1820.5|1821.5|1821|1821.5|1820.5|664
1634824370000|2021-10-21 13:52:50|||||||||47
1634824430000|2021-10-21 13:53:50|1821|1820|1820|1819|1821|1820.5|1820|1819|822
1634824460000|2021-10-21 13:54:20|||||||||175
1634824500000|2021-10-21 13:55:00|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|407
1634824520000|2021-10-21 13:55:20|1821|1820|1822|1821|1822|1821.5|1820.5|1820|1679
1634824540000|2021-10-21 13:55:40|1822.5|1820.5|1822.5|1820.5|1822.5|1820.5|1822.5|1820.5|0
1634824550000|2021-10-21 13:55:50|1822||1822||1822||1822||0
1634824570000|2021-10-21 13:56:10|1821.5||1821.5||1821.5||1821.5||0
1634824610000|2021-10-21 13:56:50|||||||||27
1634824620000|2021-10-21 13:57:00|1820.5|1820|1820.5|1819.5|1821|1820.5|1820.5|1819.5|508
1634824670000|2021-10-21 13:57:50|||||||||93
1634824680000|2021-10-21 13:58:00|1821|1820|1822.5|1821|1822.5|1821|1821|1820|970
1634824720000|2021-10-21 13:58:40|||||||||199
1634824740000|2021-10-21 13:59:00|1822||1822||1822||1822||0
1634824750000|2021-10-21 13:59:10|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|303
1634824760000|2021-10-21 13:59:20|||||||||20
1634824770000|2021-10-21 13:59:30|||||||||14
1634824820000|2021-10-21 14:00:20|1821|1820|1821|1819.5|1821|1820|1821|1819.5|209
1634824830000|2021-10-21 14:00:30||1820||1820||1820||1820|0
1634824850000|2021-10-21 14:00:50|||||||||28
1634824900000|2021-10-21 14:01:40|1820.5||1821||1821||1820.5||8
1634825020000|2021-10-21 14:03:40|||||||||18
1634825030000|2021-10-21 14:03:50|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|103
1634825060000|2021-10-21 14:04:20|1820|1819|1820|1819|1820|1819|1820|1819|710
1634825110000|2021-10-21 14:05:10|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818|592
1634825120000|2021-10-21 14:05:20|1819||1819.5||1819.5||1819||250
1634825140000|2021-10-21 14:05:40|1819||1819.5||1819.5||1819||15
1634825150000|2021-10-21 14:05:50|1820|1819|1820|1819|1820|1819|1820|1819|556
1634825160000|2021-10-21 14:06:00|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818|908
1634825250000|2021-10-21 14:07:30|1820|1819|1820|1819|1820|1819|1819.5|1818.5|599
1634825260000|2021-10-21 14:07:40|1819.5|1819.5|1820|1819|1820|1819.5|1819.5|1819|576
1634825280000|2021-10-21 14:08:00|||||||||55
1634825320000|2021-10-21 14:08:40|1819.5|1818.5|1819|1818|1819.5|1818.5|1818.5|1818|467
1634825370000|2021-10-21 14:09:30|1818.5|1818.5|1818.5|1818|1818.5|1818.5|1818.5|1818|12
1634825390000|2021-10-21 14:09:50|1819|1818.5|1819.5|1818.5|1819.5|1819|1819|1818.5|1358
1634825400000|2021-10-21 14:10:00|1819|1818|1819|1818|1819|1818|1819|1818|93
1634825410000|2021-10-21 14:10:10|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|0
1634825590000|2021-10-21 14:13:10|1820|1819|1819.5|1818.5|1820|1819|1819.5|1818.5|509
1634825630000|2021-10-21 14:13:50|1820|1819|1820|1819|1820|1819.5|1820|1819|533
1634825640000|2021-10-21 14:14:00|||||||||27
1634825650000|2021-10-21 14:14:10||1819.5||1819.5||1819.5||1819.5|83
1634825660000|2021-10-21 14:14:20|1819.5|1819|1820|1819.5|1820|1819.5|1819.5|1819|519
1634825670000|2021-10-21 14:14:30|1820.5|1820|1820.5|1819.5|1820.5|1820|1820.5|1819.5|1172
1634825700000|2021-10-21 14:15:00|1820|1820|1820.5|1819.5|1820.5|1820|1820|1819.5|247
1634825710000|2021-10-21 14:15:10|||||||||24
1634825760000|2021-10-21 14:16:00|1820|1818.5|1819.5|1818.5|1820.5|1818.5|1819.5|1818.5|517
1634825770000|2021-10-21 14:16:10||1819||1819||1819||1819|0
1634825780000|2021-10-21 14:16:20|1819|1818.5|1819|1818.5|1819|1818.5|1819|1818.5|160
1634825800000|2021-10-21 14:16:40|||||||||9
1634825820000|2021-10-21 14:17:00|1819.5|1819|1819.5|1819|1819.5|1819|1819.5|1819|272
1634825860000|2021-10-21 14:17:40|1820|1819.5|1821.5|1820|1821.5|1820|1820|1819.5|1471
1634825870000|2021-10-21 14:17:50|1821||1821||1821||1821||18
1634825880000|2021-10-21 14:18:00||1820.5||1820.5||1820.5||1820.5|0
1634825920000|2021-10-21 14:18:40|||||||||23
1634825930000|2021-10-21 14:18:50|||||||||110
1634825940000|2021-10-21 14:19:00||1820||1820.5||1820.5||1820|11
1634825950000|2021-10-21 14:19:10||1820||1820||1820||1820|9
1634826010000|2021-10-21 14:20:10|1820.5|1820.5|1820.5|1820|1821|1820.5|1820.5|1820|507
1634826020000|2021-10-21 14:20:20|1821|1820.5|1822|1821|1822|1821.5|1821|1820.5|1159
1634826030000|2021-10-21 14:20:30||1821.5||1821.5||1821.5||1821.5|0
1634826100000|2021-10-21 14:21:40|1821.5|1821|1821|1820.5|1821.5|1821|1821|1820|1641
1634826120000|2021-10-21 14:22:00|||||||||18
1634826130000|2021-10-21 14:22:10|1821.5|1821|1823.5|1822|1824|1822|1821.5|1821|1020
1634826150000|2021-10-21 14:22:30|1824|1822.5|1824|1822.5|1824|1822.5|1824|1822.5|0
1634826160000|2021-10-21 14:22:40|1823.5|1822|1823.5|1823|1823.5|1823|1823.5|1822|0
1634826180000|2021-10-21 14:23:00|1824|1823.5|1824.5|1823|1824.5|1823.5|1824|1823|168
1634826190000|2021-10-21 14:23:10|1824||1824||1824||1824||0
1634826220000|2021-10-21 14:23:40||1823.5||1823.5||1823.5||1823.5|0
1634826240000|2021-10-21 14:24:00|1824.5|1824|1824.5|1823.5|1824.5|1824|1824.5|1823.5|198
1634826260000|2021-10-21 14:24:20|1824|1823|1824|1823|1824|1823|1824|1823|150
1634826280000|2021-10-21 14:24:40|1823.5||1823.5||1823.5||1823.5||0
1634826330000|2021-10-21 14:25:30|1824|1823.5|1825.5|1824.5|1825.5|1824.5|1824|1823.5|1628
1634826340000|2021-10-21 14:25:40|1826|1825|1827.5|1826.5|1828|1826.5|1825.5|1825|444
1634826370000|2021-10-21 14:26:10|1828|1827|1828.5|1827.5|1828.5|1827.5|1828|1827|75929
1634826410000|2021-10-21 14:26:50|1828|1827|1827.5|1826.5|1828|1827|1827.5|1826.5|319
1634826430000|2021-10-21 14:27:10|1827|1826|1827|1826.5|1827.5|1826.5|1826.5|1826|1032
1634826460000|2021-10-21 14:27:40|||||||||5
1634826510000|2021-10-21 14:28:30||1826||1826||1826||1826|346
1634826580000|2021-10-21 14:29:40|1827.5|1826.5|1827.5|1826.5|1827.5|1827|1827|1826|617
1634826640000|2021-10-21 14:30:40|||||||||260
1634826730000|2021-10-21 14:32:10|1827|1826|1826.5|1825.5|1827|1826.5|1826|1825.5|828
1634826760000|2021-10-21 14:32:40|||||||||382
1634826780000|2021-10-21 14:33:00|1826||1826.5||1826.5||1826||137
1634826820000|2021-10-21 14:33:40|||||||||7
1634826860000|2021-10-21 14:34:20|||||||||116
1634826900000|2021-10-21 14:35:00|1827|1826|1827.5|1826|1827.5|1826.5|1826.5|1825.5|1359
1634826910000|2021-10-21 14:35:10||1826.5||1826.5||1826.5||1826.5|0
1634826960000|2021-10-21 14:36:00|1827|1826|1827|1826|1827|1826.5|1826.5|1826|494
1634827030000|2021-10-21 14:37:10|||||||||5
1634827070000|2021-10-21 14:37:50|||||||||54
1634827120000|2021-10-21 14:38:40|||||||||27
1634827140000|2021-10-21 14:39:00|||||||||120
1634827160000|2021-10-21 14:39:20|1826.5|1826.5|1829|1828|1829|1828.5|1826.5|1826.5|2929
1634827170000|2021-10-21 14:39:30|1828.5|1828.5|1828.5|1828|1829|1828.5|1828.5|1827.5|1431
1634827190000|2021-10-21 14:39:50|1828|1827.5|1828|1827.5|1828|1827.5|1828|1827.5|70
1634827220000|2021-10-21 14:40:20|1827.5|1827|1827|1826.5|1827.5|1827|1827|1826.5|1650
1634827230000|2021-10-21 14:40:30|1826.5|1826|1827|1825.5|1827|1826|1826.5|1825.5|150
1634827240000|2021-10-21 14:40:40|||||||||55
1634827270000|2021-10-21 14:41:10||1826||1826||1826||1826|0
1634827280000|2021-10-21 14:41:20|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|0
1634827310000|2021-10-21 14:41:50|1827|1826|1827|1826.5|1827|1826.5|1827|1826|336
1634827340000|2021-10-21 14:42:20|||||||||124
1634827350000|2021-10-21 14:42:30|1827.5|1827|1827.5|1826|1828|1827.5|1826.5|1825.5|1249
1634827360000|2021-10-21 14:42:40||1826.5||1826.5||1826.5||1826.5|0
1634827410000|2021-10-21 14:43:30|||||||||5
1634827450000|2021-10-21 14:44:10|1828|1827|1828.5|1827.5|1828.5|1828|1828|1826.5|652
1634827520000|2021-10-21 14:45:20|1828|1827|1828|1827|1828|1827.5|1827.5|1827|636
1634827530000|2021-10-21 14:45:30|1828.5|1827.5|1828.5|1827.5|1828.5|1828|1828.5|1827.5|374
1634827540000|2021-10-21 14:45:40|1828|1827|1828|1827|1828|1827|1828|1827|216
1634827660000|2021-10-21 14:47:40|1827.5|1826.5|1827|1826|1827.5|1826.5|1826.5|1826|1755
1634827680000|2021-10-21 14:48:00|1826.5||1827||1827||1826.5||171
1634827690000|2021-10-21 14:48:10|||||||||27
1634827720000|2021-10-21 14:48:40||1826.5||1826.5||1826.5||1826.5|116
1634827730000|2021-10-21 14:48:50|1827.5|1827|1827|1826.5|1827.5|1827|1827|1826.5|862
1634827740000|2021-10-21 14:49:00|1827.5||1827.5||1827.5||1827.5||24
1634827910000|2021-10-21 14:51:50|1828|1827|1827.5|1827|1828|1827.5|1827|1826.5|1433
1634827920000|2021-10-21 14:52:00|1828|1827.5|1828|1827|1828|1827.5|1828|1827|632
1634827960000|2021-10-21 14:52:40|1827.5|1826.5|1827.5|1827|1827.5|1827|1827.5|1826.5|301
1634828090000|2021-10-21 14:54:50|1828|1827.5|1828|1827.5|1828|1827.5|1828|1827.5|580
1634828110000|2021-10-21 14:55:10|1828.5|1828|1828.5|1827.5|1828.5|1828|1828.5|1827.5|625
1634828120000|2021-10-21 14:55:20|1829|1828|1829|1828|1829|1828.5|1828.5|1827.5|376
1634828130000|2021-10-21 14:55:30|||||||||2
1634828140000|2021-10-21 14:55:40|||||||||200
1634828150000|2021-10-21 14:55:50|||||||||64
1634828190000|2021-10-21 14:56:30|1828.5|1828.5|1828|1827|1828.5|1828.5|1828|1827|1735
1634828230000|2021-10-21 14:57:10|||||||||4
1634828300000|2021-10-21 14:58:20|1827.5|1826.5|1827.5|1826.5|1828|1827|1827|1826.5|642
1634828510000|2021-10-21 15:01:50|1827|1827|1826.5|1825.5|1828|1827|1826.5|1825.5|2863
1634828520000|2021-10-21 15:02:00|1827|1826|1827|1826|1827|1826.5|1826.5|1826|851
1634828540000|2021-10-21 15:02:20|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|587
1634828550000|2021-10-21 15:02:30|||||||||15
1634828560000|2021-10-21 15:02:40|1828|1827|1828.5|1827.5|1828.5|1827.5|1827.5|1827|625
1634828580000|2021-10-21 15:03:00|1829|1828|1829.5|1828.5|1829.5|1828.5|1829|1828|0
1634828600000|2021-10-21 15:03:20|1829|1829|1829|1828|1829.5|1829|1829|1828|329
1634828610000|2021-10-21 15:03:30||1828.5||1828.5||1828.5||1828.5|0
1634828670000|2021-10-21 15:04:30||1828||1828.5||1828.5||1828|157
1634828680000|2021-10-21 15:04:40|1828.5|1828|1828|1827.5|1828.5|1828|1828|1827.5|681
1634828740000|2021-10-21 15:05:40|||||||||7
1634828780000|2021-10-21 15:06:20|1828.5|1828|1828.5|1827.5|1828.5|1828|1828.5|1827.5|817
1634828940000|2021-10-21 15:09:00|1828||1828||1828||1828||7
1634828950000|2021-10-21 15:09:10|||||||||543
1634829020000|2021-10-21 15:10:20|1828.5|1828|1829|1828.5|1829|1828.5|1828.5|1828|1299
1634829030000|2021-10-21 15:10:30|1829.5|1829|1829.5|1828.5|1829.5|1829|1829.5|1828.5|640
1634829040000|2021-10-21 15:10:40|1829|1828|1829.5|1828.5|1829.5|1828.5|1829|1828|950
1634829180000|2021-10-21 15:13:00|||||||||117
1634829190000|2021-10-21 15:13:10|1830|1829|1830|1829|1830|1829.5|1830|1829|946
1634829200000|2021-10-21 15:13:20|||||||||46
1634829250000|2021-10-21 15:14:10|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|1477
1634829270000|2021-10-21 15:14:30|||||||||28
1634829290000|2021-10-21 15:14:50|1831|1829.5|1831.5|1830|1831.5|1830|1831|1829.5|93
1634829300000|2021-10-21 15:15:00|1833.5|1831.5|1832.5|1831|1833.5|1831.5|1832.5|1831|52
1634829310000|2021-10-21 15:15:10|1833|1831.5|1832.5|1831|1833|1832|1832.5|1831|0
1634829320000|2021-10-21 15:15:20|1833.5|1832.5|1833.5|1832.5|1834|1832.5|1833|1832|103
1634829330000|2021-10-21 15:15:30|1833|1832|1833|1832|1833|1832|1832.5|1831|434
1634829350000|2021-10-21 15:15:50|1832.5|1831.5|1832.5|1831.5|1833|1832|1832.5|1831.5|0
1634829370000|2021-10-21 15:16:10|1833|1832|1833|1832|1833|1832|1833|1832|0
1634829380000|2021-10-21 15:16:20|1832.5|1831.5|1833|1832|1833.5|1832.5|1832.5|1831.5|72
1634829390000|2021-10-21 15:16:30|1833.5|1832.5|1833|1832|1833.5|1832.5|1833|1832|0
1634829400000|2021-10-21 15:16:40|1834|1833|1834|1833|1834|1833|1834|1833|87
1634829420000|2021-10-21 15:17:00|1833.5|1832.5|1834|1832.5|1834|1832.5|1833|1832|112
1634829430000|2021-10-21 15:17:10||1833||1833||1833||1833|0
1634829450000|2021-10-21 15:17:30|1833.5|1832.5|1833.5|1832.5|1834|1833|1833.5|1832.5|166
1634829460000|2021-10-21 15:17:40|1834|1833|1833.5|1832|1834|1833|1833.5|1832|0
1634829470000|2021-10-21 15:17:50|1834|1832.5|1834|1832.5|1834|1832.5|1834|1832.5|0
1634829480000|2021-10-21 15:18:00|1833.5|1832|1833|1832|1833.5|1832|1832.5|1831|186
1634829490000|2021-10-21 15:18:10|1832.5|1830.5|1832.5|1831|1833|1831|1832.5|1830.5|0
1634829510000|2021-10-21 15:18:30|1833|1831.5|1833|1831.5|1833|1831.5|1833|1831.5|0
1634829580000|2021-10-21 15:19:40|1832.5|1831|1832.5|1831|1832.5|1831|1832.5|1831|0
1634829600000|2021-10-21 15:20:00|1833|1831.5|1833|1832|1833|1832|1833|1831.5|4
1634829610000|2021-10-21 15:20:10|1832.5|1831.5|1833|1832|1833|1832|1832.5|1831.5|0
1634829620000|2021-10-21 15:20:20|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|0
1634829630000|2021-10-21 15:20:30|1833|1832|1833|1832|1833|1832|1833|1832|0
1634829640000|2021-10-21 15:20:40|1832.5|1831.5|1833|1832|1833.5|1832.5|1832.5|1831.5|55
1634829650000|2021-10-21 15:20:50|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|0
1634829660000|2021-10-21 15:21:00|1833|1832|1833|1832|1833|1832|1833|1832|0
1634829670000|2021-10-21 15:21:10|1833.5|1832.5|1834|1832.5|1834|1832.5|1833|1832|167
1634829690000|2021-10-21 15:21:30|1833.5|1833|1833.5|1832|1833.5|1833|1833.5|1832|0
1634829700000|2021-10-21 15:21:40|1834|1832.5|1833.5|1832|1834|1832.5|1833.5|1832|0
1634829750000|2021-10-21 15:22:30|1834|1832.5|1834|1832.5|1834|1832.5|1834|1832.5|0
1634829770000|2021-10-21 15:22:50|1833.5|1832|1833|1831.5|1833.5|1832|1833|1831.5|65
1634829780000|2021-10-21 15:23:00|1833.5|1832|1833|1831.5|1833.5|1832|1833|1831.5|0
1634829800000|2021-10-21 15:23:20|1833.5|1832|1833.5|1832|1833.5|1832|1833.5|1832|0
1634829810000|2021-10-21 15:23:30|1833|1831.5|1833|1831.5|1833|1831.5|1833|1831.5|0
1634829830000|2021-10-21 15:23:50|1833.5|1832|1833|1831.5|1833.5|1832|1833|1831.5|0
1634829840000|2021-10-21 15:24:00|1833.5|1832|1833|1831.5|1833.5|1832|1832.5|1831|0
1634829850000|2021-10-21 15:24:10|1832.5|1831|1833|1831.5|1833|1831.5|1832.5|1831|0
1634829870000|2021-10-21 15:24:30|1832.5|1831|1833|1831.5|1833|1831.5|1832.5|1831|0
1634829880000|2021-10-21 15:24:40|1832.5||1832.5||1832.5||1832.5||0
1634829890000|2021-10-21 15:24:50|1832|1831|1832|1831|1832|1831|1832|1831|0
1634829900000|2021-10-21 15:25:00|1832.5|1831.5|1832|1831|1832.5|1831.5|1832|1831|0
1634829910000|2021-10-21 15:25:10|1832.5|1831.5|1832|1830.5|1832.5|1831.5|1832|1830.5|7
1634829940000|2021-10-21 15:25:40|1832.5|1831|1832.5|1831|1832.5|1831|1832.5|1831|0
1634829960000|2021-10-21 15:26:00|1832|1830.5|1831.5|1830.5|1832|1830.5|1831.5|1830|67
1634829970000|2021-10-21 15:26:10|1831|1830|1831.5|1830.5|1831.5|1830.5|1831|1830|0
1634829990000|2021-10-21 15:26:30|1832|1831|1832.5|1831|1832.5|1831|1832|1830.5|9
1634830010000|2021-10-21 15:26:50|1832|1830.5|1832.5|1831|1832.5|1831|1832|1830.5|0
1634830020000|2021-10-21 15:27:00|1832|1830.5|1832|1830.5|1832|1830.5|1832|1830.5|0
1634830030000|2021-10-21 15:27:10|1832.5|1831|1832|1830.5|1832.5|1831|1832|1830.5|0
1634830040000|2021-10-21 15:27:20|1832.5|1831|1832|1830.5|1832.5|1831|1831.5|1830|3
1634830050000|2021-10-21 15:27:30|1831.5|1830|1832|1830.5|1832|1830.5|1831.5|1830|0
1634830060000|2021-10-21 15:27:40|1831.5|1830|1831.5|1830|1831.5|1830|1831.5|1830|0
1634830070000|2021-10-21 15:27:50|1832|1830.5|1832|1830.5|1832|1830.5|1832|1830.5|0
1634830080000|2021-10-21 15:28:00|1831|1829|1830.5|1828.5|1831|1829|1830|1828.5|206
1634830090000|2021-10-21 15:28:10|1830|1829|1830|1828.5|1830.5|1829|1830|1828|0
1634830100000|2021-10-21 15:28:20|1830.5|1829|1830.5|1829|1830.5|1829|1830|1828.5|0
1634830110000|2021-10-21 15:28:30|1830|1828.5|1829.5|1827.5|1830|1828.5|1828.5|1827|296
1634830120000|2021-10-21 15:28:40|1830|1828|1829|1827.5|1830|1828|1829|1827.5|0
1634830130000|2021-10-21 15:28:50|1829.5|1828|1829.5|1828|1829.5|1828|1829|1827.5|31
1634830140000|2021-10-21 15:29:00|1829|1827.5|1829|1827|1829.5|1828|1829|1827|0
1634830150000|2021-10-21 15:29:10|1829.5|1827.5|1828.5|1826.5|1829.5|1827.5|1828.5|1826.5|53
1634830160000|2021-10-21 15:29:20|1829|1827|1829|1827|1829|1827|1828.5|1826.5|0
1634830170000|2021-10-21 15:29:30|1828.5|1826.5|1829.5|1828.5|1829.5|1828.5|1828.5|1826.5|150
1634830180000|2021-10-21 15:29:40|1829|1828|1829.5|1827.5|1829.5|1828.5|1829|1827|0
1634830190000|2021-10-21 15:29:50|1829|1827|1829|1828|1829.5|1828.5|1829|1827|0
1634886010000|2021-10-22 07:00:10|1854.5|1844.5|1850.5|1845|1854.5|1845|1850.5|1840.5|945
1634886020000|2021-10-22 07:00:20|1850|1844.5|1849.5|1844.5|1850|1844.5|1849.5|1844.5|533
1634886030000|2021-10-22 07:00:30|1848|1843.5|1844.5|1839.5|1848|1843.5|1844.5|1839|516
1634886040000|2021-10-22 07:00:40||1840||1840||1840||1840|56
1634886050000|2021-10-22 07:00:50|1844||1844||1844||1844||0
1634886060000|2021-10-22 07:01:00|1843.5||1844||1844||1843||0
1634886070000|2021-10-22 07:01:10|1843.5|1839.5|1839.5|1832|1844|1839.5|1838.5|1831.5|407
1634886080000|2021-10-22 07:01:20|1838.5|1832.5|1837.5|1832|1838.5|1832.5|1837.5|1832|2
1634886090000|2021-10-22 07:01:30|1837|1832.5|1836.5|1829|1837|1832.5|1836.5|1828|0
1634886110000|2021-10-22 07:01:50|1836|1827.5|1833|1827.5|1836|1828|1833|1827.5|633
1634886130000|2021-10-22 07:02:10|1832.5||1832||1832.5||1832||0
1634886160000|2021-10-22 07:02:40|1831.5||1831||1831.5||1831||0
1634886250000|2021-10-22 07:04:10|1830.5||1830.5||1830.5||1830.5||0
1634886260000|2021-10-22 07:04:20||1828||1828||1828||1828|0
1634886300000|2021-10-22 07:05:00|1833||1830.5||1833.5||1830.5||26
1634886310000|2021-10-22 07:05:10|||||||||150
1634886320000|2021-10-22 07:05:20|1831.5||1831.5||1831.5||1831.5||56
1634886390000|2021-10-22 07:06:30||1828.5||1828.5||1828.5||1828.5|0
1634886400000|2021-10-22 07:06:40|1831|1828|1827.5|1822|1831|1828|1827.5|1821.5|647
1634886410000|2021-10-22 07:06:50||1822.5||1823.5||1824.5||1821.5|3
1634886430000|2021-10-22 07:07:10||1822.5||1822.5||1822.5||1822.5|0
1634886440000|2021-10-22 07:07:20|1827||1827||1827||1827||0
1634886460000|2021-10-22 07:07:40||1823||1822.5||1823.5||1822.5|0
1634886530000|2021-10-22 07:08:50|1827.5|1823|1827|1823|1827.5|1825.5|1827|1823|148
1634886540000|2021-10-22 07:09:00||1823.5||1823.5||1823.5||1823.5|0
1634886550000|2021-10-22 07:09:10|1827.5|1824|1827.5|1824|1827.5|1824|1827.5|1824|0
1634886600000|2021-10-22 07:10:00|1827|1824.5|1827|1825|1827|1825|1827|1824.5|3
1634886610000|2021-10-22 07:10:10|1827.5||1827.5||1827.5||1827.5||0
1634886710000|2021-10-22 07:11:50|||||||||1
1634886720000|2021-10-22 07:12:00|1827|1824.5|1831.5|1827|1831.5|1827|1826.5|1824.5|776
1634886740000|2021-10-22 07:12:20|1832.5|1827.5|1832|1828|1832.5|1828|1832|1827.5|0
1634886790000|2021-10-22 07:13:10|1832.5|1828.5|1832|1828.5|1832.5|1828.5|1832|1828.5|0
1634886810000|2021-10-22 07:13:30||1829||1829||1829||1829|0
1634886850000|2021-10-22 07:14:10|||||||||1
1634886900000|2021-10-22 07:15:00|1831.5|1829.5|1832|1829.5|1832|1829.5|1831.5|1829.5|19
1634886930000|2021-10-22 07:15:30|1832.5|1830|1833.5|1831|1833.5|1831|1832|1829.5|1571
1634886940000|2021-10-22 07:15:40|1834|1831.5|1834|1831.5|1834|1831.5|1834|1831.5|0
1634886950000|2021-10-22 07:15:50|1833.5|1830.5|1833.5|1830.5|1833.5|1830.5|1833.5|1830.5|177
1634886970000|2021-10-22 07:16:10|||||||||25
1634886980000|2021-10-22 07:16:20||1831||1831||1831||1831|18
1634887020000|2021-10-22 07:17:00|1834|1832|1834|1832.5|1834|1832.5|1834|1832|463
1634887030000|2021-10-22 07:17:10|1833.5|1832|1833.5|1831|1833.5|1832|1833|1831|159
1634887080000|2021-10-22 07:18:00||1831.5||1831.5||1831.5||1831.5|0
1634887100000|2021-10-22 07:18:20|1833||1833.5||1833.5||1833||12
1634887110000|2021-10-22 07:18:30|1832.5|1831|1830|1828.5|1832.5|1831|1829.5|1826.5|968
1634887130000|2021-10-22 07:18:50|1830.5|1829|1835.5|1833|1836|1833.5|1830.5|1828.5|3525
1634887140000|2021-10-22 07:19:00|1836|1833.5|1836.5|1833.5|1836.5|1833.5|1836|1833.5|0
1634887150000|2021-10-22 07:19:10|1836|1833|1835.5|1833|1836|1833|1835.5|1833|0
1634887160000|2021-10-22 07:19:20|1836|1833.5|1836.5|1833.5|1836.5|1833.5|1835.5|1833|0
1634887180000|2021-10-22 07:19:40|1836||1836||1836||1835.5||121
1634887200000|2021-10-22 07:20:00|1835.5|1834|1836.5|1834|1836.5|1834|1835.5|1834|384
1634887210000|2021-10-22 07:20:10|1836|1833.5|1836|1834|1836.5|1834|1836|1833.5|3
1634887220000|2021-10-22 07:20:20||1833.5||1833.5||1833.5||1833.5|0
1634887240000|2021-10-22 07:20:40|1835.5||1835.5||1835.5||1835.5||5
1634887280000|2021-10-22 07:21:20|1835|1833|1835|1832|1835|1833|1834|1832|153
1634887290000|2021-10-22 07:21:30|||||||||255
1634887320000|2021-10-22 07:22:00|1835.5|1832.5|1835.5|1832.5|1835.5|1832.5|1835.5|1832|0
1634887350000|2021-10-22 07:22:30|1835|1832|1835|1832|1835|1832|1835|1832|0
1634887360000|2021-10-22 07:22:40|1834.5||1834.5||1834.5||1834.5||0
1634887370000|2021-10-22 07:22:50|1834||1834||1834||1834||0
1634887380000|2021-10-22 07:23:00|1833|1831.5|1830|1827|1833|1831.5|1830|1827|2537
1634887400000|2021-10-22 07:23:20|1829.5|1827.5|1829.5|1827.5|1829.5|1827.5|1829.5|1827.5|0
1634887420000|2021-10-22 07:23:40|1830|1828|1832.5|1830.5|1832.5|1830.5|1829.5|1828|1340
1634887430000|2021-10-22 07:23:50|1833|1831|1834.5|1832|1835|1832.5|1833|1831|142
1634887440000|2021-10-22 07:24:00|1835|1832.5|1835|1832.5|1835|1832.5|1835|1832.5|2
1634887450000|2021-10-22 07:24:10||1833||1832.5||1833||1832.5|0
1634887460000|2021-10-22 07:24:20|1834.5||1834.5||1834.5||1834.5||0
1634887480000|2021-10-22 07:24:40|1835|1833|1837|1834|1837|1834|1835|1833|299
1634887510000|2021-10-22 07:25:10|1837.5||1837||1837.5||1837||1
1634887560000|2021-10-22 07:26:00|1837.5|1834.5|1837|1834.5|1837.5|1835|1837|1834.5|0
1634887570000|2021-10-22 07:26:10|1837.5||1837.5||1837.5||1837.5||2
1634887580000|2021-10-22 07:26:20|1838|1835|1840|1838|1840|1838|1838|1835|1505
1634887600000|2021-10-22 07:26:40|1840.5|1838.5|1841|1838.5|1841.5|1838.5|1840.5|1838.5|1200
1634887610000|2021-10-22 07:26:50||1839||1839||1839||1839|3
1634887630000|2021-10-22 07:27:10|||||||||17
1634887640000|2021-10-22 07:27:20|1840.5|1838.5|1840|1838|1840.5|1838.5|1839.5|1837.5|1809
1634887650000|2021-10-22 07:27:30||1837.5||1837.5||1837.5||1837.5|0
1634887660000|2021-10-22 07:27:40|1839|1837|1838.5|1837|1839|1837|1838.5|1837|311
1634887670000|2021-10-22 07:27:50|1837.5|1836.5|1836.5|1835|1837.5|1836.5|1836|1834.5|509
1634887720000|2021-10-22 07:28:40|1837|1835.5|1838|1835.5|1838|1836.5|1836.5|1835.5|961
1634887730000|2021-10-22 07:28:50||1836||1836||1836||1836|0
1634887750000|2021-10-22 07:29:10|1838.5|1836.5|1840|1837.5|1840.5|1837.5|1838.5|1836.5|369
1634887760000|2021-10-22 07:29:20|1839.5||1839||1839.5||1839||0
1634887770000|2021-10-22 07:29:30|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1837|13
1634887800000|2021-10-22 07:30:00|||||||||3
1634887830000|2021-10-22 07:30:30|1839|1837.5|1841|1838|1841|1838|1839|1837.5|438
1634887840000|2021-10-22 07:30:40|1840.5|1840|1840|1837.5|1841|1840|1840|1837.5|212
1634887890000|2021-10-22 07:31:30|1839.5|1837|1839|1836.5|1839.5|1837|1838.5|1836|612
1634887910000|2021-10-22 07:31:50|1838|1836|1837.5|1835|1838|1836.5|1837.5|1834.5|250
1634887920000|2021-10-22 07:32:00|1837|1834.5|1836|1833|1837|1834.5|1836|1833|368
1634887940000|2021-10-22 07:32:20|1835.5|1832.5|1835.5|1833|1835.5|1833|1835.5|1832.5|0
1634888020000|2021-10-22 07:33:40|1835|1832.5|1834.5|1832.5|1835.5|1832.5|1834.5|1832|389
1634888060000|2021-10-22 07:34:20|1834||1834||1834||1834||0
1634888070000|2021-10-22 07:34:30|1833.5||1833.5||1833.5||1833.5||0
1634888080000|2021-10-22 07:34:40|1833|1832|1832.5|1831|1833|1832|1832.5|1831|75
1634888110000|2021-10-22 07:35:10||1830.5||1830.5||1830.5||1830.5|0
1634888140000|2021-10-22 07:35:40|1832|1830|1832|1830|1832|1830|1832|1830|0
1634888160000|2021-10-22 07:36:00|1831.5||1831.5||1831.5||1831.5||0
1634888170000|2021-10-22 07:36:10|1831||1831||1831||1831||0
1634888180000|2021-10-22 07:36:20|1830.5|1829|1830.5|1828.5|1830.5|1829|1830.5|1828.5|2
1634888200000|2021-10-22 07:36:40|1830|1829|1831.5|1829.5|1831.5|1830|1830|1829|1064
1634888210000|2021-10-22 07:36:50|1832|1830|1832|1830|1832|1830|1832|1830|0
1634888240000|2021-10-22 07:37:20|1832.5|1830.5|1833|1831|1833|1831|1832.5|1830.5|224
1634888290000|2021-10-22 07:38:10|1832.5||1832.5||1832.5||1832.5||0
1634888300000|2021-10-22 07:38:20|1833||1833||1833||1833||0
1634888320000|2021-10-22 07:38:40|1833.5|1832.5|1833.5|1832|1833.5|1832.5|1833.5|1831|356
1634888330000|2021-10-22 07:38:50||1831.5||1832.5||1832.5||1831.5|0
1634888340000|2021-10-22 07:39:00||1833||1832.5||1833||1832.5|273
1634888370000|2021-10-22 07:39:30|1834|1833|1834|1832.5|1834|1833|1834|1832.5|160
1634888380000|2021-10-22 07:39:40||1833||1832.5||1833||1832.5|0
1634888390000|2021-10-22 07:39:50||1833||1832.5||1833||1832.5|0
1634888500000|2021-10-22 07:41:40|1833.5|1831.5|1834|1832.5|1834|1832.5|1833|1831.5|751
1634888520000|2021-10-22 07:42:00|1833.5|1833|1832.5|1831|1834|1833|1832.5|1831|897
1634888570000|2021-10-22 07:42:50|1832||1832||1832||1832||0
1634888600000|2021-10-22 07:43:20|1833.5|1831.5|1833|1831|1834|1831.5|1832|1831|1148
1634888610000|2021-10-22 07:43:30|1832.5||1832.5||1832.5||1832.5||0
1634888630000|2021-10-22 07:43:50|1832||1832||1832||1832||0
1634888660000|2021-10-22 07:44:20|||||||||111
1634888680000|2021-10-22 07:44:40|||||||||12
1634888720000|2021-10-22 07:45:20|1831.5|1830|1831.5|1830|1831.5|1830|1831.5|1830|20
1634888730000|2021-10-22 07:45:30|1831|1829.5|1831|1829.5|1831|1829.5|1831|1829.5|222
1634888760000|2021-10-22 07:46:00|||||||||1506
1634888770000|2021-10-22 07:46:10|1831.5|1830|1831.5|1829.5|1831.5|1830|1831.5|1829.5|437
1634888780000|2021-10-22 07:46:20|1831||1831||1831.5||1831||0
1634888800000|2021-10-22 07:46:40|1831.5||1831.5||1831.5||1831.5||0
1634888830000|2021-10-22 07:47:10|1831|1829|1830|1829|1831|1829|1830|1828|176
1634888840000|2021-10-22 07:47:20|1829.5||1829.5||1829.5||1829.5||0
1634888880000|2021-10-22 07:48:00|1829|1828|1829|1828|1829|1828|1829|1827.5|158
1634888910000|2021-10-22 07:48:30|1828.5|1827.5|1828|1826|1828.5|1827.5|1828|1826|23
1634888920000|2021-10-22 07:48:40|1827.5||1827||1827.5||1827||0
1634888930000|2021-10-22 07:48:50||1825.5||1825.5||1825.5||1825.5|0
1634888940000|2021-10-22 07:49:00|1826.5|1825|1826.5|1825|1827|1825|1826.5|1825|0
1634889010000|2021-10-22 07:50:10|1826||1826.5||1826.5||1826||105
1634889030000|2021-10-22 07:50:30|1826||1826||1826||1826||0
1634889070000|2021-10-22 07:51:10|1826.5||1826||1826.5||1826||567
1634889080000|2021-10-22 07:51:20|1826.5|1825.5|1829|1827.5|1829|1827.5|1826.5|1825.5|1518
1634889110000|2021-10-22 07:51:50|1829.5|1828|1829.5|1828.5|1829.5|1828.5|1829.5|1828|36
1634889130000|2021-10-22 07:52:10|1830|1829|1831|1829.5|1832.5|1830|1830|1829|536
1634889150000|2021-10-22 07:52:30|1830.5|1829|1829|1827.5|1830.5|1829|1829|1827.5|222
1634889170000|2021-10-22 07:52:50|1829.5|1828|1830|1828.5|1830|1828.5|1829.5|1828|5
1634889180000|2021-10-22 07:53:00|1830.5|1829|1831|1829.5|1831.5|1830|1830.5|1828.5|234
1634889190000|2021-10-22 07:53:10|1831.5|1830|1831.5|1830|1831.5|1830|1831.5|1830|0
1634889210000|2021-10-22 07:53:30|||||||||2
1634889230000|2021-10-22 07:53:50|1831||1831.5||1831.5||1831||0
1634889250000|2021-10-22 07:54:10|||||||||39
1634889260000|2021-10-22 07:54:20|||||||||5
1634889270000|2021-10-22 07:54:30|1831|1829.5|1831|1829.5|1831|1829.5|1831|1829.5|0
1634889280000|2021-10-22 07:54:40|1830.5|1829|1829|1827.5|1830.5|1829|1829|1827.5|170
1634889300000|2021-10-22 07:55:00|1828.5||1828.5||1828.5||1828.5||0
1634889360000|2021-10-22 07:56:00|1827.5|1827|1827|1826|1827.5|1827|1827|1826|231
1634889410000|2021-10-22 07:56:50|1827.5|1826.5|1827.5|1826|1827.5|1826.5|1827.5|1826|590
1634889450000|2021-10-22 07:57:30|1827||1827||1827||1827||1
1634889460000|2021-10-22 07:57:40|1826.5||1827||1827||1826.5||260
1634889480000|2021-10-22 07:58:00|1827.5|1826.5|1828.5|1827.5|1828.5|1827.5|1827.5|1826.5|562
1634889530000|2021-10-22 07:58:50|1829||1829||1829||1829||29
1634889560000|2021-10-22 07:59:20|1828.5||1829||1829||1828.5||412
1634889580000|2021-10-22 07:59:40|1829.5|1828|1829.5|1828.5|1829.5|1828.5|1829.5|1828|466
1634889600000|2021-10-22 08:00:00|1830|1829|1831.5|1829.5|1831.5|1829.5|1830|1828.5|286
1634889630000|2021-10-22 08:00:30||1830||1830||1830||1830|0
1634889640000|2021-10-22 08:00:40|1831|1829.5|1830.5|1829|1831.5|1830|1830.5|1829|85
1634889660000|2021-10-22 08:01:00|||||||||1
1634889740000|2021-10-22 08:02:20|1830|1828.5|1829.5|1828|1830.5|1829|1829.5|1828|175
1634889750000|2021-10-22 08:02:30|1829|1827.5|1828.5|1827.5|1829|1827.5|1828.5|1827.5|115
1634889860000|2021-10-22 08:04:20|||||||||1
1634889920000|2021-10-22 08:05:20|1827.5|1827|1828|1826.5|1828|1827.5|1827.5|1826.5|236
1634889930000|2021-10-22 08:05:30|||||||||54
1634889950000|2021-10-22 08:05:50|1827.5||1827.5||1827.5||1827.5||0
1634889980000|2021-10-22 08:06:20|1828|1827|1828|1826.5|1828|1827.5|1827.5|1826.5|746
1634890020000|2021-10-22 08:07:00|1828.5|1827|1829|1827|1829.5|1828.5|1828|1827|1373
1634890030000|2021-10-22 08:07:10|1829.5|1827.5|1829.5|1827.5|1829.5|1827.5|1829.5|1827.5|18
1634890070000|2021-10-22 08:07:50|||||||||81
1634890080000|2021-10-22 08:08:00|1830|1828|1831.5|1830|1831.5|1830|1830|1828|1226
1634890090000|2021-10-22 08:08:10|||||||||95
1634890100000|2021-10-22 08:08:20|||||||||1
1634890110000|2021-10-22 08:08:30|1831|1831|1831|1830|1831|1831|1831|1830|90
1634890120000|2021-10-22 08:08:40|1830.5|1829.5|1830|1828.5|1830.5|1829.5|1829.5|1828.5|731
1634890220000|2021-10-22 08:10:20|1829.5|1828|1829|1828.5|1829.5|1828.5|1828.5|1828|797
1634890250000|2021-10-22 08:10:50|||||||||2
1634890330000|2021-10-22 08:12:10|1829.5|1829|1831|1830|1831.5|1830.5|1829.5|1829|2095
1634890340000|2021-10-22 08:12:20|||||||||2
1634890360000|2021-10-22 08:12:40|1831.5||1830.5||1831.5||1830.5||0
1634890460000|2021-10-22 08:14:20|1831|1830.5|1831.5|1831|1831.5|1831|1831|1830.5|752
1634890500000|2021-10-22 08:15:00|1832|1831.5|1834.5|1833|1834.5|1833|1832|1831.5|563
1634890540000|2021-10-22 08:15:40|1835|1833.5|1832.5|1831|1835|1833.5|1832.5|1831|699
1634890580000|2021-10-22 08:16:20|1832||1832||1832||1832||0
1634890610000|2021-10-22 08:16:50|1831.5|1830.5|1831.5|1830.5|1831.5|1830.5|1831.5|1830|173
1634890620000|2021-10-22 08:17:00|1831|1830|1831|1830|1831|1830|1831|1830|115
1634890750000|2021-10-22 08:19:10|1830|1829.5|1831.5|1830|1832|1830|1830|1828.5|1667
1634890760000|2021-10-22 08:19:20|1832||1832||1832||1832||165
1634890770000|2021-10-22 08:19:30|1831.5||1832||1832||1831.5||0
1634890800000|2021-10-22 08:20:00|1831.5||1831.5||1831.5||1831.5||1
1634890810000|2021-10-22 08:20:10|1832|1830.5|1832|1830|1832|1830.5|1832|1830|0
1634890820000|2021-10-22 08:20:20|||||||||20
1634890840000|2021-10-22 08:20:40|1831.5||1831.5||1831.5||1831.5||0
1634890860000|2021-10-22 08:21:00|1832||1832||1832||1832||0
1634890910000|2021-10-22 08:21:50|1832.5|1830.5|1835|1833|1835|1834|1832.5|1830.5|1017
1634890920000|2021-10-22 08:22:00|1834.5||1834.5||1835||1834||0
1634890950000|2021-10-22 08:22:30|||||||||90
1634890960000|2021-10-22 08:22:40|1835||1834.5||1835||1834.5||0
1634890970000|2021-10-22 08:22:50|1835||1835||1835||1835||0
1634890990000|2021-10-22 08:23:10|1834.5||1835||1835||1834||2
1634891000000|2021-10-22 08:23:20||1833.5||1833.5||1833.5||1833.5|0
1634891030000|2021-10-22 08:23:50|1834.5|1834|1834.5|1833|1834.5|1834|1834.5|1833|28
1634891050000|2021-10-22 08:24:10|1835|1833.5|1836|1834.5|1836|1835|1835|1833.5|192
1634891060000|2021-10-22 08:24:20||1835||1835||1835||1835|0
1634891210000|2021-10-22 08:26:50|1835.5|1834.5|1834.5|1833.5|1835.5|1835|1834.5|1833.5|407
1634891220000|2021-10-22 08:27:00|1835|1834|1837|1835|1837|1835|1835|1834|218
1634891240000|2021-10-22 08:27:20|1836.5||1836.5||1836.5||1836.5||0
1634891280000|2021-10-22 08:28:00|1837||1837||1837.5||1837||0
1634891290000|2021-10-22 08:28:10|1837.5|1835.5|1838|1836|1838|1836|1837.5|1835.5|0
1634891300000|2021-10-22 08:28:20|1837.5|1835.5|1837.5|1835.5|1837.5|1835.5|1837.5|1835.5|0
1634891330000|2021-10-22 08:28:50|1838|1836|1838|1836|1838|1836|1838|1836|0
1634891340000|2021-10-22 08:29:00||1835.5||1836||1836||1835.5|5
1634891350000|2021-10-22 08:29:10|1837.5|1835.5|1837.5|1835.5|1837.5|1835.5|1837.5|1835.5|0
1634891380000|2021-10-22 08:29:40|1838|1836|1838|1835.5|1838|1836|1838|1835.5|1
1634891390000|2021-10-22 08:29:50||1836||1836||1836||1836|0
1634891400000|2021-10-22 08:30:00|1837.5||1838||1838||1837.5||0
1634891410000|2021-10-22 08:30:10|1837.5|1835.5|1837.5|1835.5|1837.5|1835.5|1837.5|1835.5|8
1634891440000|2021-10-22 08:30:40|1837||1837||1837||1837||0
1634891460000|2021-10-22 08:31:00|1836.5|1835|1836|1835|1836.5|1835|1836|1834.5|128
1634891470000|2021-10-22 08:31:10|1835.5|1834.5|1833.5|1832|1835.5|1834.5|1833.5|1831.5|997
1634891500000|2021-10-22 08:31:40|1833|1831.5|1833|1831|1833|1831.5|1833|1831|20
1634891520000|2021-10-22 08:32:00|1832.5|1830.5|1832.5|1830.5|1832.5|1830.5|1832.5|1830.5|0
1634891540000|2021-10-22 08:32:20|1833|1831|1833|1831|1833|1831|1833|1831|0
1634891590000|2021-10-22 08:33:10|||||||||270
1634891680000|2021-10-22 08:34:40||1831.5||1831||1831.5||1831|0
1634891740000|2021-10-22 08:35:40||1831.5||1831||1831.5||1831|0
1634891770000|2021-10-22 08:36:10|1833.5|1831.5|1834.5|1833|1834.5|1834|1833.5|1831.5|1088
1634891790000|2021-10-22 08:36:30|||||||||1
1634891810000|2021-10-22 08:36:50|1834|1832.5|1836|1834|1836|1834|1833|1832.5|5759
1634891830000|2021-10-22 08:37:10||1834.5||1834.5||1834.5||1834.5|0
1634891860000|2021-10-22 08:37:40|1836.5|1835|1837.5|1835.5|1838|1836|1836.5|1835|549
1634891870000|2021-10-22 08:37:50|1838|1836|1838|1836|1838|1836|1838|1836|0
1634891900000|2021-10-22 08:38:20|1838.5|1836.5|1838.5|1836.5|1838.5|1836.5|1838.5|1836|0
1634891920000|2021-10-22 08:38:40|1839|1837|1839|1836.5|1839|1837|1839|1836.5|0
1634891930000|2021-10-22 08:38:50|1838.5||1838.5||1838.5||1838.5||0
1634892020000|2021-10-22 08:40:20|||||||||2
1634892060000|2021-10-22 08:41:00|||||||||3
1634892090000|2021-10-22 08:41:30|1838||1838||1838||1838||0
1634892110000|2021-10-22 08:41:50|1837.5|1836|1838|1837|1838|1837|1837.5|1836|145
1634892120000|2021-10-22 08:42:00||1837.5||1837.5||1837.5||1837.5|0
1634892170000|2021-10-22 08:42:50|||||||||335
1634892230000|2021-10-22 08:43:50|1839|1838|1839|1838.5|1839|1838.5|1839|1838|27
1634892290000|2021-10-22 08:44:50|||||||||2
1634892330000|2021-10-22 08:45:30|||||||||5
1634892350000|2021-10-22 08:45:50|1838.5|1838|1837.5|1836.5|1838.5|1838|1837.5|1836|1184
1634892360000|2021-10-22 08:46:00|1838|1837|1839|1838|1839|1838|1838|1837|421
1634892420000|2021-10-22 08:47:00|1838|1837.5|1839|1838|1839|1838|1838|1837.5|400
1634892440000|2021-10-22 08:47:20|1839.5|1838.5|1840.5|1839.5|1840.5|1839.5|1839.5|1838.5|343
1634892470000|2021-10-22 08:47:50|1841||1841||1841.5||1841||0
1634892480000|2021-10-22 08:48:00|1840.5||1841||1841||1840.5||0
1634892510000|2021-10-22 08:48:30|||||||||16
1634892540000|2021-10-22 08:49:00|1840.5|1839|1840|1839|1840.5|1839|1840|1839|311
1634892550000|2021-10-22 08:49:10||1838.5||1838.5||1838.5||1838.5|107
1634892560000|2021-10-22 08:49:20|||||||||15
1634892590000|2021-10-22 08:49:50|1839.5|1838|1840|1838|1840|1838.5|1838.5|1837|227
1634892720000|2021-10-22 08:52:00|1839.5||1840||1840||1839.5||0
1634892790000|2021-10-22 08:53:10||1838.5||1838||1838.5||1838|1
1634892830000|2021-10-22 08:53:50||1838.5||1838||1838.5||1838|2
1634893110000|2021-10-22 08:58:30|||||||||11159
1634893130000|2021-10-22 08:58:50|1839.5|1837|1838|1837|1840|1837|1836|1835|2572
1634893140000|2021-10-22 08:59:00|||||||||10
1634893150000|2021-10-22 08:59:10|1837.5|1836.5|1837.5|1836|1837.5|1836.5|1836.5|1836|1078
1634893160000|2021-10-22 08:59:20|1837||1837||1837||1837||0
1634893170000|2021-10-22 08:59:30|1836.5|1835.5|1836.5|1835|1836.5|1835.5|1836|1834.5|1669
1634893190000|2021-10-22 08:59:50|1836||1836||1836||1836||0
1634893240000|2021-10-22 09:00:40|||||||||41
1634893300000|2021-10-22 09:01:40|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|122
1634893320000|2021-10-22 09:02:00|||||||||1
1634893420000|2021-10-22 09:03:40|1835|1834|1835|1833.5|1835|1834|1835|1833.5|209
1634893460000|2021-10-22 09:04:20||1834||1834||1834||1834|10
1634893510000|2021-10-22 09:05:10|||||||||314
1634893560000|2021-10-22 09:06:00|||||||||25
1634893590000|2021-10-22 09:06:30|||||||||108
1634893620000|2021-10-22 09:07:00|1835.5|1834.5|1836.5|1836|1837.5|1836|1835.5|1834.5|1234
1634893650000|2021-10-22 09:07:30|1837.5||1837.5||1837.5||1837.5||23
1634893680000|2021-10-22 09:08:00|||||||||9
1634893730000|2021-10-22 09:08:50|||||||||21
1634893750000|2021-10-22 09:09:10|||||||||60
1634893760000|2021-10-22 09:09:20|1838|1836.5|1838|1836.5|1838.5|1836.5|1838|1836.5|0
1634893880000|2021-10-22 09:11:20|1837.5||1837.5||1837.5||1837.5||0
1634893900000|2021-10-22 09:11:40|||||||||24
1634894050000|2021-10-22 09:14:10|1837|1836|1837|1836.5|1837.5|1836.5|1837|1836|1343
1634894060000|2021-10-22 09:14:20|1837.5|1836|1837.5|1836.5|1837.5|1837|1837.5|1836|602
1634894090000|2021-10-22 09:14:50|||||||||1
1634894120000|2021-10-22 09:15:20||1837||1836.5||1837||1836.5|39
1634894160000|2021-10-22 09:16:00|||||||||112
1634894200000|2021-10-22 09:16:40|1837|1836|1836.5|1836|1837|1836|1836.5|1836|134
1634894210000|2021-10-22 09:16:50|1836|1835.5|1836.5|1835.5|1836.5|1836|1836|1835.5|177
1634894260000|2021-10-22 09:17:40|||||||||430
1634894310000|2021-10-22 09:18:30|1836|1835|1836.5|1835.5|1836.5|1835.5|1835.5|1834|1081
1634894340000|2021-10-22 09:19:00|1837|1836|1838|1836|1838|1836.5|1837|1835.5|766
1634894370000|2021-10-22 09:19:30|1837.5|1835.5|1837|1835.5|1837.5|1835.5|1837|1835.5|136
1634894410000|2021-10-22 09:20:10|1836.5||1836.5||1836.5||1836.5||0
1634894500000|2021-10-22 09:21:40|1836|1835|1836|1835|1836|1835|1836|1835|164
1634894510000|2021-10-22 09:21:50|||||||||30
1634894590000|2021-10-22 09:23:10|||||||||2
1634894610000|2021-10-22 09:23:30|1835.5|1834.5|1835|1834|1835.5|1834.5|1835|1834|950
1634894660000|2021-10-22 09:24:20|||||||||1000
1634894680000|2021-10-22 09:24:40|||||||||2
1634894760000|2021-10-22 09:26:00|||||||||109
1634894770000|2021-10-22 09:26:10|1834.5|1833.5|1835|1833.5|1835|1834|1834.5|1833|1490
1634894780000|2021-10-22 09:26:20|1835.5|1834|1835.5|1834|1835.5|1834.5|1835.5|1834|163
1634894790000|2021-10-22 09:26:30|1836|1834.5|1836|1834.5|1836|1834.5|1836|1834.5|35
1634894810000|2021-10-22 09:26:50|1836.5|1835|1836.5|1835.5|1836.5|1835.5|1836.5|1835|12
1634894830000|2021-10-22 09:27:10|1837|1836|1837|1835.5|1837.5|1836.5|1837|1835.5|100
1634894880000|2021-10-22 09:28:00||1836||1835.5||1836||1835.5|0
1634894890000|2021-10-22 09:28:10||1836||1835.5||1836||1835.5|0
1634894930000|2021-10-22 09:28:50|1836.5|1835|1836|1835|1836.5|1835|1836|1835|451
1634894940000|2021-10-22 09:29:00|1835.5|1835.5|1836.5|1835|1836.5|1835.5|1835.5|1835|160
1634894950000|2021-10-22 09:29:10||1835.5||1835.5||1835.5||1835.5|0
1634894960000|2021-10-22 09:29:20|1837||1837||1837||1837||6
1634895000000|2021-10-22 09:30:00|||||||||27
1634895010000|2021-10-22 09:30:10|1836.5|1835|1837|1835|1837|1836|1836.5|1835|356
1634895020000|2021-10-22 09:30:20||1835.5||1835.5||1835.5||1835.5|0
1634895050000|2021-10-22 09:30:50|||||||||2
1634895060000|2021-10-22 09:31:00|1836.5||1836||1836.5||1836||0
1634895080000|2021-10-22 09:31:20|1836.5|1836|1837|1836|1837|1836|1836.5|1836|191
1634895120000|2021-10-22 09:32:00|||||||||1
1634895130000|2021-10-22 09:32:10|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|0
1634895140000|2021-10-22 09:32:20|1837||1837||1837||1837||0
1634895150000|2021-10-22 09:32:30|||||||||2
1634895170000|2021-10-22 09:32:50|||||||||1
1634895190000|2021-10-22 09:33:10|||||||||13
1634895200000|2021-10-22 09:33:20|||||||||2
1634895250000|2021-10-22 09:34:10|1836|1835|1836|1835|1836.5|1835.5|1836|1835|764
1634895260000|2021-10-22 09:34:20|||||||||2
1634895270000|2021-10-22 09:34:30|1835.5|1834.5|1835.5|1833.5|1835.5|1834.5|1834.5|1833.5|1124
1634895280000|2021-10-22 09:34:40|1835||1835||1835||1835||0
1634895290000|2021-10-22 09:34:50|||||||||1
1634895300000|2021-10-22 09:35:00|1835.5|1834|1835.5|1834|1835.5|1834|1835.5|1834|111
1634895340000|2021-10-22 09:35:40|1836|1834.5|1838|1836|1838|1836|1836|1834.5|732
1634895350000|2021-10-22 09:35:50||1836.5||1836.5||1836.5||1836.5|0
1634895400000|2021-10-22 09:36:40|||||||||3
1634895440000|2021-10-22 09:37:20|||||||||3
1634895470000|2021-10-22 09:37:50|1838.5|1837|1838.5|1837|1838.5|1837|1838.5|1837|0
1634895480000|2021-10-22 09:38:00|1838||1838.5||1838.5||1838||26
1634895520000|2021-10-22 09:38:40|||||||||2
1634895580000|2021-10-22 09:39:40||1837.5||1837.5||1837.5||1837.5|3
1634895600000|2021-10-22 09:40:00||1837||1837||1837||1837|0
1634895620000|2021-10-22 09:40:20|1838|1836.5|1838|1836.5|1838|1836.5|1837.5|1836|1061
1634895630000|2021-10-22 09:40:30|1837.5|1836|1837.5|1836|1837.5|1836|1837.5|1836|0
1634895650000|2021-10-22 09:40:50|||||||||2
1634895660000|2021-10-22 09:41:00|||||||||1
1634895670000|2021-10-22 09:41:10|||||||||406
1634895700000|2021-10-22 09:41:40|||||||||3
1634895710000|2021-10-22 09:41:50|||||||||1
1634895730000|2021-10-22 09:42:10|||||||||1
1634895790000|2021-10-22 09:43:10|||||||||2
1634895800000|2021-10-22 09:43:20|||||||||1305
1634895820000|2021-10-22 09:43:40|1838|1836.5|1838.5|1837.5|1838.5|1837.5|1838|1836.5|503
1634895830000|2021-10-22 09:43:50||1837||1837||1837||1837|3
1634895840000|2021-10-22 09:44:00||1837.5||1837.5||1837.5||1837.5|0
1634895850000|2021-10-22 09:44:10|1839|1838|1839.5|1838.5|1839.5|1838.5|1839|1838|722
1634895860000|2021-10-22 09:44:20|1840|1839|1841|1839.5|1841|1839.5|1840|1839|424
1634895880000|2021-10-22 09:44:40|||||||||3
1634895900000|2021-10-22 09:45:00|||||||||1000
1634895910000|2021-10-22 09:45:10||1840||1840||1840||1840|3
1634895950000|2021-10-22 09:45:50|||||||||3
1634895960000|2021-10-22 09:46:00|||||||||110
1634896000000|2021-10-22 09:46:40|||||||||3
1634896050000|2021-10-22 09:47:30|||||||||14
1634896080000|2021-10-22 09:48:00|||||||||2
1634896110000|2021-10-22 09:48:30|1841.5|1839.5|1841|1840|1841.5|1840|1841|1839.5|356
1634896130000|2021-10-22 09:48:50|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|52
1634896170000|2021-10-22 09:49:30|||||||||164
1634896180000|2021-10-22 09:49:40|||||||||80
1634896260000|2021-10-22 09:51:00|1841|1840|1841|1840|1841|1840|1841|1840|369
1634896280000|2021-10-22 09:51:20|1840.5||1841||1841||1840.5||403
1634896290000|2021-10-22 09:51:30||1840.5||1840.5||1840.5||1840.5|0
1634896300000|2021-10-22 09:51:40|||||||||3
1634896310000|2021-10-22 09:51:50|1840.5|1840|1841|1840|1841|1840|1840.5|1840|56
1634896350000|2021-10-22 09:52:30|1840.5|1839.5|1839.5|1838.5|1840.5|1839.5|1839.5|1837.5|961
1634896610000|2021-10-22 09:56:50|||||||||14
1634896620000|2021-10-22 09:57:00|||||||||19
1634896640000|2021-10-22 09:57:20|1839|1838|1839|1838|1839.5|1838|1839|1838|158
1634896730000|2021-10-22 09:58:50|||||||||1
1634896770000|2021-10-22 09:59:30|1839.5|1838.5|1840.5|1839|1840.5|1839|1839.5|1838|979
1634896800000|2021-10-22 10:00:00|||||||||2
1634896820000|2021-10-22 10:00:20|||||||||4
1634896830000|2021-10-22 10:00:30|1840||1840||1840||1840||0
1634896890000|2021-10-22 10:01:30|||||||||3
1634896950000|2021-10-22 10:02:30|||||||||369
1634896980000|2021-10-22 10:03:00|||||||||115
1634897020000|2021-10-22 10:03:40|1839.5|1838.5|1839.5|1838|1839.5|1838.5|1839.5|1838|292
1634897040000|2021-10-22 10:04:00|||||||||91
1634897080000|2021-10-22 10:04:40|1839||1839||1839||1839||0
1634897100000|2021-10-22 10:05:00|||||||||249
1634897170000|2021-10-22 10:06:10|||||||||3
1634897210000|2021-10-22 10:06:50|||||||||2
1634897220000|2021-10-22 10:07:00|||||||||175
1634897240000|2021-10-22 10:07:20|1839.5|1838.5|1839|1838|1839.5|1838.5|1839|1838|428
1634897300000|2021-10-22 10:08:20|||||||||51
1634897350000|2021-10-22 10:09:10|1838.5|1837.5|1838.5|1837.5|1838.5|1837.5|1838|1836.5|503
1634897390000|2021-10-22 10:09:50|1839||1838.5||1839||1838.5||0
1634897410000|2021-10-22 10:10:10|||||||||3
1634897550000|2021-10-22 10:12:30|||||||||3
1634897640000|2021-10-22 10:14:00|||||||||3
1634897660000|2021-10-22 10:14:20|||||||||27
1634897700000|2021-10-22 10:15:00||1838||1837.5||1838||1837.5|37
1634897720000|2021-10-22 10:15:20|||||||||3
1634897830000|2021-10-22 10:17:10|||||||||17
1634897890000|2021-10-22 10:18:10|||||||||3
1634897930000|2021-10-22 10:18:50||1838||1838||1838||1838|0
1634897940000|2021-10-22 10:19:00|1839|1837.5|1839|1838|1839|1838|1838.5|1837.5|611
1634897980000|2021-10-22 10:19:40|||||||||1
1634897990000|2021-10-22 10:19:50|||||||||3
1634898050000|2021-10-22 10:20:50|||||||||3
1634898170000|2021-10-22 10:22:50|||||||||1
1634898210000|2021-10-22 10:23:30|||||||||67
1634898290000|2021-10-22 10:24:50|||||||||3
1634898310000|2021-10-22 10:25:10|||||||||26
1634898340000|2021-10-22 10:25:40|||||||||1
1634898560000|2021-10-22 10:29:20||1838.5||1838||1838.5||1838|2061
1634898570000|2021-10-22 10:29:30|1839.5|1838.5|1839.5|1838.5|1840|1838.5|1839.5|1838.5|104
1634898730000|2021-10-22 10:32:10|||||||||4
1634898810000|2021-10-22 10:33:30|1839|1838|1839|1838.5|1839|1838.5|1838.5|1838|1014
1634898820000|2021-10-22 10:33:40|1838.5|1838|1839.5|1838.5|1839.5|1838.5|1838.5|1837.5|659
1634898900000|2021-10-22 10:35:00|||||||||3
1634898930000|2021-10-22 10:35:30|||||||||1
1634898970000|2021-10-22 10:36:10|||||||||2
1634899030000|2021-10-22 10:37:10|||||||||527
1634899110000|2021-10-22 10:38:30|||||||||3
1634899130000|2021-10-22 10:38:50|||||||||136
1634899170000|2021-10-22 10:39:30|||||||||3
1634899230000|2021-10-22 10:40:30|||||||||3
1634899340000|2021-10-22 10:42:20|||||||||5
1634899370000|2021-10-22 10:42:50|1839|1838|1839.5|1838|1839.5|1838|1838.5|1838|480
1634899420000|2021-10-22 10:43:40|||||||||22
1634899460000|2021-10-22 10:44:20|1839||1839||1839||1839||0
1634899480000|2021-10-22 10:44:40|||||||||1
1634899500000|2021-10-22 10:45:00|1838.5||1839||1839||1838.5||5
1634899540000|2021-10-22 10:45:40|||||||||3
1634899550000|2021-10-22 10:45:50|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|79
1634899620000|2021-10-22 10:47:00|1840|1839|1840|1839|1840|1839|1839.5|1838.5|209
1634899650000|2021-10-22 10:47:30|||||||||109
1634899680000|2021-10-22 10:48:00|||||||||4
1634899730000|2021-10-22 10:48:50|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|231
1634899750000|2021-10-22 10:49:10|||||||||4
1634899790000|2021-10-22 10:49:50|||||||||270
1634899800000|2021-10-22 10:50:00|1841|1840|1841|1840|1841|1840.5|1840.5|1840|849
1634899840000|2021-10-22 10:50:40|||||||||50
1634899880000|2021-10-22 10:51:20|||||||||3
1634899890000|2021-10-22 10:51:30|||||||||3
1634899900000|2021-10-22 10:51:40|||||||||851
1634899930000|2021-10-22 10:52:10|||||||||3
1634899940000|2021-10-22 10:52:20|||||||||3
1634899980000|2021-10-22 10:53:00|||||||||42
1634900030000|2021-10-22 10:53:50|||||||||3
1634900050000|2021-10-22 10:54:10|1840.5|1840.5|1841|1840.5|1841|1840.5|1840.5|1840.5|5
1634900060000|2021-10-22 10:54:20|||||||||137
1634900090000|2021-10-22 10:54:50|||||||||205
1634900100000|2021-10-22 10:55:00|||||||||136
1634900110000|2021-10-22 10:55:10|||||||||118
1634900160000|2021-10-22 10:56:00|||||||||30
1634900190000|2021-10-22 10:56:30|||||||||246
1634900250000|2021-10-22 10:57:30|||||||||112
1634900280000|2021-10-22 10:58:00|1840.5|1840|1841|1840.5|1841|1840.5|1840.5|1840|310
1634900290000|2021-10-22 10:58:10|1841.5|1841|1841.5|1841|1842|1841.5|1841.5|1841|313
1634900340000|2021-10-22 10:59:00|1842|1841.5|1843|1842|1843|1842.5|1842|1841.5|883
1634900370000|2021-10-22 10:59:30||1842.5||1842.5||1842.5||1842.5|0
1634900390000|2021-10-22 10:59:50|1843.5|1843|1844.5|1843|1844.5|1843|1843.5|1843|133
1634900400000|2021-10-22 11:00:00|||||||||3
1634900410000|2021-10-22 11:00:10|1845|1843.5|1845|1844|1845|1844|1845|1843.5|282
1634900450000|2021-10-22 11:00:50|||||||||93
1634900460000|2021-10-22 11:01:00|||||||||3
1634900490000|2021-10-22 11:01:30|||||||||3
1634900520000|2021-10-22 11:02:00|||||||||1
1634900530000|2021-10-22 11:02:10||1844.5||1844.5||1844.5||1844.5|5
1634900550000|2021-10-22 11:02:30|1845.5|1845|1846|1844.5|1846.5|1845|1845.5|1844.5|294
1634900570000|2021-10-22 11:02:50|1845.5||1845.5||1845.5||1845.5||0
1634900660000|2021-10-22 11:04:20|||||||||285
1634900690000|2021-10-22 11:04:50|1845|1845|1845.5|1845|1845.5|1845|1845|1844.5|235
1634900710000|2021-10-22 11:05:10|||||||||2550
1634900740000|2021-10-22 11:05:40|||||||||115
1634900750000|2021-10-22 11:05:50|1845|1844.5|1845|1844|1845.5|1844.5|1844.5|1844|617
1634900770000|2021-10-22 11:06:10||1844.5||1844||1844.5||1844|38
1634900820000|2021-10-22 11:07:00|||||||||3
1634900830000|2021-10-22 11:07:10|1844.5|1843.5|1844|1842.5|1844.5|1843.5|1844|1842.5|1012
1634900840000|2021-10-22 11:07:20||1843||1843.5||1843.5||1843|0
1634900850000|2021-10-22 11:07:30|||||||||5
1634900870000|2021-10-22 11:07:50|||||||||3
1634900890000|2021-10-22 11:08:10|||||||||2
1634900920000|2021-10-22 11:08:40|||||||||6
1634900960000|2021-10-22 11:09:20|1843.5|1843|1843.5|1843|1843.5|1843|1843.5|1843|467
1634901000000|2021-10-22 11:10:00|||||||||3
1634901010000|2021-10-22 11:10:10|1844|1842.5|1843|1842|1844|1842.5|1843|1842|639
1634901050000|2021-10-22 11:10:50|||||||||200
1634901060000|2021-10-22 11:11:00|1842.5|1841.5|1843|1841.5|1843|1841.5|1842|1840.5|757
1634901070000|2021-10-22 11:11:10||1842||1842||1842||1842|0
1634901110000|2021-10-22 11:11:50|1843.5|1842.5|1843.5|1843|1844|1843|1843|1842.5|468
1634901190000|2021-10-22 11:13:10|||||||||3
1634901250000|2021-10-22 11:14:10||1842.5||1842.5||1842.5||1842.5|315
1634901310000|2021-10-22 11:15:10|||||||||3
1634901330000|2021-10-22 11:15:30|||||||||53
1634901360000|2021-10-22 11:16:00|||||||||1
1634901380000|2021-10-22 11:16:20|||||||||2
1634901460000|2021-10-22 11:17:40|||||||||3
1634901490000|2021-10-22 11:18:10|||||||||139
1634901540000|2021-10-22 11:19:00|||||||||1
1634901560000|2021-10-22 11:19:20|1843|1842|1843|1842.5|1843.5|1842.5|1842.5|1841.5|1107
1634901570000|2021-10-22 11:19:30|||||||||37
1634901610000|2021-10-22 11:20:10|||||||||145
1634901640000|2021-10-22 11:20:40|1843.5|1843|1844|1843.5|1844|1843.5|1843.5|1843|737
1634901660000|2021-10-22 11:21:00|1844.5|1844|1845|1844|1845|1844|1844.5|1844|520
1634901680000|2021-10-22 11:21:20|1845.5|1844.5|1846.5|1845.5|1846.5|1845.5|1845.5|1844|1146
1634901720000|2021-10-22 11:22:00||1846||1846||1846||1846|0
1634901750000|2021-10-22 11:22:30||1845.5||1845.5||1845.5||1845.5|209
1634901790000|2021-10-22 11:23:10|||||||||3
1634901870000|2021-10-22 11:24:30|||||||||4
1634901910000|2021-10-22 11:25:10|1846|1845|1846.5|1846|1846.5|1846|1845.5|1845|6394
1634901920000|2021-10-22 11:25:20|1847|1846.5|1847|1846|1847.5|1846.5|1847|1846|568
1634901930000|2021-10-22 11:25:30|1846.5|1845.5|1847.5|1846.5|1847.5|1847|1846|1845.5|6470
1634901940000|2021-10-22 11:25:40||1847||1847||1847||1847|0
1634901950000|2021-10-22 11:25:50|1848|1847.5|1848.5|1847.5|1848.5|1847.5|1848|1847.5|134
1634901980000|2021-10-22 11:26:20||1848||1848||1848||1848|0
1634901990000|2021-10-22 11:26:30|1849|1848.5|1850|1849.5|1850|1849.5|1849|1848.5|500
1634902000000|2021-10-22 11:26:40|||||||||11
1634902030000|2021-10-22 11:27:10|1850.5|1850|1852|1851|1852.5|1851|1850.5|1850|999
1634902050000|2021-10-22 11:27:30|1852.5||1852.5||1853||1852.5||0
1634902090000|2021-10-22 11:28:10|1852||1852||1852||1852||0
1634902110000|2021-10-22 11:28:30|1851.5||1851.5||1851.5||1851.5||0
1634902120000|2021-10-22 11:28:40|1850.5|1850.5|1849.5|1848.5|1851|1850.5|1849.5|1848.5|6362
1634902130000|2021-10-22 11:28:50|1850|1849|1850|1849|1850|1849|1849.5|1849|0
1634902150000|2021-10-22 11:29:10|1849.5|1848.5|1851|1849.5|1851|1849.5|1849.5|1848.5|1242
1634902170000|2021-10-22 11:29:30|1851.5|1850|1851|1850|1851.5|1850|1851|1850|324
1634902230000|2021-10-22 11:30:30|1850.5|1849.5|1848.5|1848|1851|1849.5|1848|1847|2314
1634902240000|2021-10-22 11:30:40|1848|1847.5|1848|1847|1848.5|1847.5|1847.5|1846.5|292
1634902250000|2021-10-22 11:30:50|1848.5|1847.5|1849|1847.5|1849.5|1847.5|1848.5|1847.5|0
1634902290000|2021-10-22 11:31:30|1848.5|1847|1847|1846|1848.5|1847|1847|1845.5|919
1634902300000|2021-10-22 11:31:40|1846.5|1845.5|1846.5|1845.5|1847|1845.5|1846.5|1845.5|317
1634902320000|2021-10-22 11:32:00|1846|1844.5|1845.5|1844.5|1846|1844.5|1845.5|1844.5|18
1634902350000|2021-10-22 11:32:30|||||||||159
1634902380000|2021-10-22 11:33:00|1845|1844|1844.5|1843.5|1845|1844|1844.5|1843.5|123
1634902390000|2021-10-22 11:33:10|1844||1844.5||1844.5||1844||0
1634902400000|2021-10-22 11:33:20|1845||1845.5||1845.5||1845||0
1634902420000|2021-10-22 11:33:40||1844||1844||1844||1844|0
1634902440000|2021-10-22 11:34:00|||||||||5000
1634902450000|2021-10-22 11:34:10|||||||||4
1634902520000|2021-10-22 11:35:20|1845|1843.5|1843.5|1843|1845|1843.5|1843.5|1842|508
1634902530000|2021-10-22 11:35:30|1844|1843.5|1844.5|1843|1845.5|1843.5|1844|1843|603
1634902550000|2021-10-22 11:35:50|1844||1844||1844||1844||0
1634902610000|2021-10-22 11:36:50|||||||||13
1634902620000|2021-10-22 11:37:00|1844.5||1844.5||1844.5||1844.5||39
1634902750000|2021-10-22 11:39:10|||||||||4
1634902830000|2021-10-22 11:40:30|||||||||9
1634902890000|2021-10-22 11:41:30|||||||||4
1634903000000|2021-10-22 11:43:20|||||||||1087
1634903100000|2021-10-22 11:45:00|||||||||1
1634903120000|2021-10-22 11:45:20|||||||||1300
1634903130000|2021-10-22 11:45:30|||||||||5
1634903150000|2021-10-22 11:45:50|||||||||4
1634903160000|2021-10-22 11:46:00|1843.5|1842.5|1843.5|1842.5|1844|1842.5|1843|1842|903
1634903230000|2021-10-22 11:47:10|||||||||4
1634903270000|2021-10-22 11:47:50|||||||||1
1634903280000|2021-10-22 11:48:00|||||||||136
1634903290000|2021-10-22 11:48:10|||||||||4
1634903370000|2021-10-22 11:49:30|||||||||46
1634903390000|2021-10-22 11:49:50|1843|1842|1841.5|1840.5|1843|1842|1841.5|1840.5|1103
1634903400000|2021-10-22 11:50:00|1841|1840|1840.5|1840|1841.5|1841|1840.5|1839|576
1634903420000|2021-10-22 11:50:20|1841.5||1842||1842.5||1841.5||176
1634903500000|2021-10-22 11:51:40|||||||||1
1634903630000|2021-10-22 11:53:50|||||||||4705
1634903660000|2021-10-22 11:54:20|1841.5|1839.5|1839|1837.5|1841.5|1840|1839|1837.5|1037
1634903670000|2021-10-22 11:54:30||1837||1837.5||1837.5||1837|0
1634903700000|2021-10-22 11:55:00|||||||||1000
1634903740000|2021-10-22 11:55:40||1838||1838||1838||1838|4
1634903770000|2021-10-22 11:56:10|||||||||700
1634903780000|2021-10-22 11:56:20|1838.5|1837.5|1837|1836|1839|1837.5|1837|1836|1396
1634903790000|2021-10-22 11:56:30||1835.5||1836||1836||1835.5|0
1634903830000|2021-10-22 11:57:10|1836.5|1835.5|1837|1835.5|1837|1835.5|1836.5|1835.5|694
1634903850000|2021-10-22 11:57:30|||||||||4
1634903860000|2021-10-22 11:57:40|||||||||1
1634903870000|2021-10-22 11:57:50||1836||1836||1836||1836|0
1634903880000|2021-10-22 11:58:00|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|143
1634903890000|2021-10-22 11:58:10|1835.5|1835|1836.5|1835.5|1836.5|1835.5|1835.5|1835|750
1634903940000|2021-10-22 11:59:00|||||||||1
1634903960000|2021-10-22 11:59:20|||||||||4
1634904000000|2021-10-22 12:00:00|||||||||137
1634904030000|2021-10-22 12:00:30|1837|1836|1839|1837.5|1839|1837.5|1837|1836|1043
1634904040000|2021-10-22 12:00:40|||||||||4
1634904060000|2021-10-22 12:01:00|1838.5||1838.5||1838.5||1838.5||0
1634904090000|2021-10-22 12:01:30|||||||||2
1634904100000|2021-10-22 12:01:40|||||||||126
1634904110000|2021-10-22 12:01:50|1838|1837|1838.5|1837|1838.5|1837|1838|1837|164
1634904130000|2021-10-22 12:02:10|||||||||6
1634904150000|2021-10-22 12:02:30|1838||1838.5||1838.5||1838||0
1634904200000|2021-10-22 12:03:20|||||||||117
1634904230000|2021-10-22 12:03:50|1838||1838||1838||1838||0
1634904270000|2021-10-22 12:04:30|||||||||6
1634904300000|2021-10-22 12:05:00|||||||||137
1634904310000|2021-10-22 12:05:10||1837.5||1837.5||1837.5||1837.5|0
1634904320000|2021-10-22 12:05:20||1837||1837||1837||1837|12
1634904340000|2021-10-22 12:05:40|||||||||6
1634904420000|2021-10-22 12:07:00|1838.5|1837.5|1838.5|1837|1838.5|1837.5|1838|1837|178
1634904460000|2021-10-22 12:07:40|1838||1838.5||1838.5||1838||0
1634904490000|2021-10-22 12:08:10|1838||1838.5||1838.5||1838||0
1634904560000|2021-10-22 12:09:20|1838||1838||1838.5||1838||6
1634904630000|2021-10-22 12:10:30|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|336
1634904640000|2021-10-22 12:10:40|||||||||137
1634904650000|2021-10-22 12:10:50|1838||1838||1838||1838||0
1634904700000|2021-10-22 12:11:40|||||||||6
1634904730000|2021-10-22 12:12:10|1837.5|1837.5|1837.5|1836.5|1837.5|1837.5|1837.5|1836.5|54
1634904740000|2021-10-22 12:12:20|1837|1836|1837|1836|1837|1836.5|1836.5|1836|251
1634904800000|2021-10-22 12:13:20|||||||||13
1634904830000|2021-10-22 12:13:50||1836.5||1836.5||1836.5||1836.5|0
1634904850000|2021-10-22 12:14:10||1836||1836||1836||1836|12
1634904890000|2021-10-22 12:14:50|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835|97
1634904970000|2021-10-22 12:16:10|1837|1836|1837|1835.5|1837|1836.5|1837|1835.5|360
1634905110000|2021-10-22 12:18:30||1836||1835.5||1836||1835.5|0
1634905120000|2021-10-22 12:18:40||1836||1836||1836||1836|0
1634905140000|2021-10-22 12:19:00||1836.5||1836.5||1836.5||1836.5|0
1634905150000|2021-10-22 12:19:10|1837.5|1836|1837.5|1836.5|1837.5|1836.5|1837.5|1836|92
1634905160000|2021-10-22 12:19:20|||||||||7
1634905220000|2021-10-22 12:20:20|||||||||5
1634905380000|2021-10-22 12:23:00|1838|1837|1839|1838|1839|1838|1838|1836.5|1771
1634905440000|2021-10-22 12:24:00|||||||||12
1634905460000|2021-10-22 12:24:20|||||||||5
1634905540000|2021-10-22 12:25:40|1838.5|1837.5|1838.5|1837.5|1839|1837.5|1838.5|1837.5|640
1634905550000|2021-10-22 12:25:50||1838||1838||1838||1838|0
1634905560000|2021-10-22 12:26:00|1839||1839||1839||1839||0
1634905580000|2021-10-22 12:26:20|1839.5|1838.5|1839.5|1838.5|1840|1839|1839|1838.5|605
1634905640000|2021-10-22 12:27:20|1838.5|1838|1839|1838.5|1839.5|1838.5|1838.5|1838|368
1634905670000|2021-10-22 12:27:50|1839.5||1839.5||1839.5||1839.5||70
1634905680000|2021-10-22 12:28:00|1839|1838|1839|1838|1839|1838|1839|1837.5|637
1634905700000|2021-10-22 12:28:20|||||||||75
1634905790000|2021-10-22 12:29:50|||||||||7
1634905800000|2021-10-22 12:30:00||1838.5||1838||1838.5||1838|0
1634905850000|2021-10-22 12:30:50|||||||||1500
1634905920000|2021-10-22 12:32:00|1839.5|1838.5|1839.5|1839|1839.5|1839|1839.5|1838|573
1634905930000|2021-10-22 12:32:10|1840|1839.5|1840|1839.5|1840|1839.5|1839.5|1839.5|381
1634905990000|2021-10-22 12:33:10|||||||||5
1634906050000|2021-10-22 12:34:10|1839|1839|1837.5|1836.5|1839|1839|1837.5|1836.5|3348
1634906070000|2021-10-22 12:34:30|1837|1836|1837|1835.5|1837|1836|1836.5|1835.5|832
1634906090000|2021-10-22 12:34:50|||||||||5
1634906100000|2021-10-22 12:35:00||1836||1836||1836||1835.5|0
1634906140000|2021-10-22 12:35:40|1837.5|1836.5|1837.5|1837|1837.5|1837|1837.5|1836.5|511
1634906240000|2021-10-22 12:37:20|||||||||141
1634906290000|2021-10-22 12:38:10||1836.5||1837||1837||1836.5|0
1634906330000|2021-10-22 12:38:50||1836.5||1836.5||1837||1836.5|482
1634906370000|2021-10-22 12:39:30|||||||||5
1634906700000|2021-10-22 12:45:00|1837|1837|1836.5|1835.5|1837.5|1837|1836.5|1834.5|1092
1634906770000|2021-10-22 12:46:10|1836|1835|1836.5|1835.5|1836.5|1835.5|1836|1835|732
1634906780000|2021-10-22 12:46:20|1837|1836|1836.5|1836|1837.5|1836.5|1836.5|1835.5|663
1634906840000|2021-10-22 12:47:20|||||||||6
1634906860000|2021-10-22 12:47:40|1837.5|1836.5|1838|1837|1838|1837|1837|1835.5|1120
1634906870000|2021-10-22 12:47:50||1837.5||1837.5||1837.5||1837.5|142
1634906880000|2021-10-22 12:48:00||1837||1837||1837||1837|185
1634906910000|2021-10-22 12:48:30|||||||||6
1634906960000|2021-10-22 12:49:20|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|343
1634907060000|2021-10-22 12:51:00|||||||||6
1634907120000|2021-10-22 12:52:00|||||||||232
1634907260000|2021-10-22 12:54:20|||||||||69
1634907300000|2021-10-22 12:55:00|1837|1836|1837|1835.5|1837|1836|1836.5|1835.5|457
1634907320000|2021-10-22 12:55:20|1836.5|1835|1836|1835|1836.5|1835.5|1835.5|1835|277
1634907340000|2021-10-22 12:55:40|1835.5||1836||1836||1835.5||100
1634907380000|2021-10-22 12:56:20|1835.5||1835.5||1835.5||1835.5||0
1634907400000|2021-10-22 12:56:40|1836|1835.5|1836|1835|1836|1835.5|1836|1835|144
1634907460000|2021-10-22 12:57:40|1836.5|1835.5|1837.5|1836|1838|1836.5|1836.5|1835|767
1634907470000|2021-10-22 12:57:50||1836.5||1836.5||1836.5||1836.5|0
1634907500000|2021-10-22 12:58:20|||||||||13
1634907510000|2021-10-22 12:58:30|1837|1836|1836.5|1836|1837|1836|1836.5|1836|803
1634907520000|2021-10-22 12:58:40|1836|1835.5|1836.5|1836|1836.5|1836|1836|1835|878
1634907600000|2021-10-22 13:00:00||1835.5||1836||1836||1835.5|42
1634907640000|2021-10-22 13:00:40|1837||1837||1837||1837||219
1634907660000|2021-10-22 13:01:00|1836.5|1835.5|1836.5|1836|1836.5|1836|1836.5|1835.5|216
1634907790000|2021-10-22 13:03:10|1836|1835.5|1836|1835.5|1836|1835.5|1836|1835.5|68
1634907860000|2021-10-22 13:04:20|1836.5|1835|1836|1835|1836.5|1835|1836|1835|354
1634907880000|2021-10-22 13:04:40||1835.5||1835.5||1835.5||1835.5|0
1634907900000|2021-10-22 13:05:00|1836.5|1836|1837|1836|1837|1836|1836.5|1836|201
1634907930000|2021-10-22 13:05:30||1836.5||1836.5||1836.5||1836.5|0
1634907940000|2021-10-22 13:05:40|1836.5|1836|1836.5|1835.5|1836.5|1836|1836.5|1835.5|161
1634907990000|2021-10-22 13:06:30|||||||||322
1634908060000|2021-10-22 13:07:40|||||||||360
1634908140000|2021-10-22 13:09:00|||||||||75
1634908150000|2021-10-22 13:09:10|||||||||11
1634908210000|2021-10-22 13:10:10|1836|1835|1836|1835|1836|1835|1836|1835|123
1634908220000|2021-10-22 13:10:20|||||||||7
1634908240000|2021-10-22 13:10:40|1836.5|1835.5|1837|1836|1837|1836.5|1836.5|1835.5|1216
1634908250000|2021-10-22 13:10:50|1836|1835.5|1836|1835|1836.5|1835.5|1836|1835|475
1634908350000|2021-10-22 13:12:30||1835.5||1835.5||1835.5||1835.5|0
1634908400000|2021-10-22 13:13:20|1836.5||1836.5||1836.5||1836.5||202
1634908490000|2021-10-22 13:14:50|1836|1835|1835|1834|1836|1835|1835|1834|497
1634908500000|2021-10-22 13:15:00||1834.5||1834||1834.5||1834|320
1634908510000|2021-10-22 13:15:10|1834.5|1834.5|1833.5|1833|1834.5|1834.5|1833.5|1832|1021
1634908520000|2021-10-22 13:15:20|1834|1832.5|1834|1833|1834.5|1833.5|1834|1832.5|491
1634908530000|2021-10-22 13:15:30|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|0
1634908550000|2021-10-22 13:15:50|||||||||12
1634908600000|2021-10-22 13:16:40|1833|1833|1833.5|1832.5|1833.5|1833|1833|1832.5|1
1634908730000|2021-10-22 13:18:50|1833|1833|1833|1832|1833|1833|1833|1832|593
1634908740000|2021-10-22 13:19:00|1832.5|1831.5|1832|1831.5|1832.5|1832|1832|1831.5|581
1634908750000|2021-10-22 13:19:10|1831.5|1831|1831.5|1831|1831.5|1831|1831.5|1831|43
1634908770000|2021-10-22 13:19:30|1831|1830.5|1831|1830|1831|1830.5|1830.5|1830|672
1634908790000|2021-10-22 13:19:50|||||||||3
1634908850000|2021-10-22 13:20:50|1830.5|1829.5|1829|1828|1830.5|1829.5|1829|1827.5|988
1634908860000|2021-10-22 13:21:00|||||||||204
1634908880000|2021-10-22 13:21:20|1828.5||1829||1829||1828.5||40
1634908890000|2021-10-22 13:21:30|||||||||37
1634908910000|2021-10-22 13:21:50|1828.5|1827.5|1827|1826|1828.5|1827.5|1827|1825.5|445
1634908920000|2021-10-22 13:22:00|1827.5|1826.5|1828|1827|1828|1827|1827.5|1826.5|838
1634908940000|2021-10-22 13:22:20|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|273
1634908960000|2021-10-22 13:22:40|||||||||16
1634908990000|2021-10-22 13:23:10|1827|1826|1827.5|1826.5|1827.5|1826.5|1827|1826|899
1634909000000|2021-10-22 13:23:20||1827||1826.5||1827||1826.5|34
1634909020000|2021-10-22 13:23:40|1828|1827|1829.5|1828|1829.5|1828|1828|1826.5|2155
1634909030000|2021-10-22 13:23:50|1829||1829||1829||1829||0
1634909040000|2021-10-22 13:24:00||1828.5||1828.5||1828.5||1828.5|0
1634909070000|2021-10-22 13:24:30|1828.5|1828|1828.5|1827.5|1828.5|1828|1828.5|1827.5|373
1634909090000|2021-10-22 13:24:50||1828||1828||1828||1828|0
1634909130000|2021-10-22 13:25:30|||||||||13
1634909160000|2021-10-22 13:26:00||1827.5||1827.5||1827.5||1827.5|121
1634909250000|2021-10-22 13:27:30|1828|1827|1828.5|1827.5|1828.5|1827.5|1828|1827|602
1634909270000|2021-10-22 13:27:50|1828|1827|1828|1827|1828|1827|1828|1827|29
1634909320000|2021-10-22 13:28:40|1827.5||1827.5||1827.5||1827.5||0
1634909330000|2021-10-22 13:28:50|||||||||5
1634909350000|2021-10-22 13:29:10|||||||||6
1634909380000|2021-10-22 13:29:40|||||||||13
1634909390000|2021-10-22 13:29:50|1828.5|1827.5|1828.5|1827|1829|1827.5|1828|1827|426
1634909400000|2021-10-22 13:30:00|1829|1827.5|1828.5|1827.5|1829|1827.5|1828.5|1827.5|0
1634909420000|2021-10-22 13:30:20|||||||||17
1634909440000|2021-10-22 13:30:40|||||||||18
1634909450000|2021-10-22 13:30:50|||||||||13
1634909520000|2021-10-22 13:32:00|||||||||232
1634909610000|2021-10-22 13:33:30|1828|1828|1830|1829|1830|1829|1828|1827.5|2199
1634909620000|2021-10-22 13:33:40|||||||||33
1634909630000|2021-10-22 13:33:50||1829.5||1829||1829.5||1829|8
1634909650000|2021-10-22 13:34:10|1829.5|1829.5|1828.5|1828|1830|1829.5|1828.5|1828|1593
1634909660000|2021-10-22 13:34:20|||||||||493
1634909670000|2021-10-22 13:34:30|1828|1827.5|1827.5|1826.5|1828|1827.5|1827.5|1826.5|2041
1634909700000|2021-10-22 13:35:00||1827||1826.5||1827||1826.5|238
1634909710000|2021-10-22 13:35:10|||||||||48
1634909760000|2021-10-22 13:36:00|1828|1827|1827.5|1826.5|1828.5|1827.5|1827.5|1826.5|1537
1634909770000|2021-10-22 13:36:10|1827||1827||1827||1827||0
1634909780000|2021-10-22 13:36:20|1827.5|1826|1827|1826|1827.5|1826|1827|1826|641
1634909840000|2021-10-22 13:37:20|1827.5|1826.5|1828|1826.5|1828|1827.5|1827.5|1826|1222
1634909850000|2021-10-22 13:37:30|1827.5||1827.5||1827.5||1827.5||0
1634909860000|2021-10-22 13:37:40|1828|1827|1828.5|1827.5|1828.5|1827.5|1828|1827|691
1634909870000|2021-10-22 13:37:50|1829|1828.5|1829.5|1828.5|1829.5|1828.5|1829|1828.5|95
1634909880000|2021-10-22 13:38:00|1829|1828|1828|1827|1829|1828|1828|1827|1249
1634909920000|2021-10-22 13:38:40|||||||||12
1634909960000|2021-10-22 13:39:20|||||||||2
1634910050000|2021-10-22 13:40:50|1827.5|1826.5|1826.5|1826|1827.5|1826.5|1826.5|1826|807
1634910060000|2021-10-22 13:41:00|1827|1826.5|1827|1826|1827|1826.5|1827|1826|290
1634910080000|2021-10-22 13:41:20|||||||||200
1634910090000|2021-10-22 13:41:30|1826.5|1825.5|1825.5|1824.5|1827|1826|1825.5|1824.5|1627
1634910120000|2021-10-22 13:42:00|1825|1824|1826|1825|1826|1825|1824.5|1824|2118
1634910130000|2021-10-22 13:42:10|1826.5|1825.5|1829|1828|1829|1828|1826.5|1825.5|1465
1634910140000|2021-10-22 13:42:20|1829.5|1828.5|1830|1829|1830|1829|1829.5|1828.5|163
1634910180000|2021-10-22 13:43:00|1829.5|1828.5|1828.5|1827.5|1830|1828.5|1828.5|1827.5|1051
1634910190000|2021-10-22 13:43:10||1828||1828||1828||1828|93
1634910200000|2021-10-22 13:43:20||1827.5||1827.5||1827.5||1827.5|9
1634910220000|2021-10-22 13:43:40|1828|1827|1828|1827|1828.5|1827|1827.5|1826.5|339
1634910230000|2021-10-22 13:43:50|1828.5||1828||1828.5||1828||0
1634910260000|2021-10-22 13:44:20|||||||||19
1634910330000|2021-10-22 13:45:30|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|281
1634910340000|2021-10-22 13:45:40|1827||1827.5||1827.5||1827||76
1634910360000|2021-10-22 13:46:00|1827|1826|1825.5|1825|1827|1826|1825.5|1824.5|1043
1634910370000|2021-10-22 13:46:10|1826||1825.5||1826||1825.5||132
1634910380000|2021-10-22 13:46:20||1824.5||1824.5||1824.5||1824.5|129
1634910390000|2021-10-22 13:46:30|1826|1825|1827|1826|1827|1826.5|1826|1825|753
1634910400000|2021-10-22 13:46:40|1827.5|1826.5|1827|1826|1827.5|1826.5|1827|1826|27205
1634910410000|2021-10-22 13:46:50|1826.5|1825.5|1827|1826|1827|1826|1826|1825|633
1634910470000|2021-10-22 13:47:50|1826.5|1825|1826|1825|1827|1826|1826|1825|697
1634910480000|2021-10-22 13:48:00|1825.5||1825.5||1825.5||1825.5||0
1634910490000|2021-10-22 13:48:10|||||||||34
1634910500000|2021-10-22 13:48:20|1825|1824.5|1825|1824.5|1825|1824.5|1825|1824.5|303
1634910520000|2021-10-22 13:48:40||1824||1824||1824||1824|203
1634910530000|2021-10-22 13:48:50|||||||||16
1634910550000|2021-10-22 13:49:10|||||||||338
1634910590000|2021-10-22 13:49:50|1824.5|1824.5|1824.5|1824|1824.5|1824.5|1824.5|1824|364
1634910600000|2021-10-22 13:50:00|1825|1823.5|1824.5|1823|1825|1824|1824|1822|1496
1634910620000|2021-10-22 13:50:20|1824|1822.5|1823.5|1823|1824|1823|1823.5|1822.5|100
1634910630000|2021-10-22 13:50:30|1824||1824||1824||1824||250
1634910640000|2021-10-22 13:50:40|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|145
1634910650000|2021-10-22 13:50:50||1824||1824||1824||1824|0
1634910660000|2021-10-22 13:51:00|1825|1824.5|1825|1824|1825|1824.5|1825|1824|906
1634910670000|2021-10-22 13:51:10|1824.5|1823.5|1824|1823.5|1824.5|1824|1824|1823.5|1465
1634910680000|2021-10-22 13:51:20|1825|1824|1826.5|1825|1826.5|1825|1825|1824|1442
1634910690000|2021-10-22 13:51:30||1825.5||1825.5||1825.5||1825.5|5
1634910720000|2021-10-22 13:52:00|||||||||341
1634910730000|2021-10-22 13:52:10|1826|1825|1826|1825|1826|1825|1826|1825|89
1634910810000|2021-10-22 13:53:30|1826.5|1825.5|1827.5|1826.5|1827.5|1826.5|1826.5|1825.5|1819
1634910830000|2021-10-22 13:53:50|1828|1827|1828|1826.5|1828|1827|1827.5|1826.5|1142
1634910880000|2021-10-22 13:54:40|1827.5|1826|1826.5|1826|1827.5|1826|1826.5|1825.5|1362
1634910890000|2021-10-22 13:54:50||1825.5||1825.5||1825.5||1825.5|194
1634910930000|2021-10-22 13:55:30|||||||||17
1634910990000|2021-10-22 13:56:30|1826|1826|1828.5|1827.5|1828.5|1828|1826|1826|1165
1634911000000|2021-10-22 13:56:40|1827.5|1827|1827|1826.5|1827.5|1827|1826.5|1825.5|1167
1634911010000|2021-10-22 13:56:50||1826||1826.5||1826.5||1826|47
1634911020000|2021-10-22 13:57:00|1827.5|1826|1827.5|1827|1827.5|1827|1827.5|1826|680
1634911060000|2021-10-22 13:57:40|1828|1827.5|1828.5|1827.5|1828.5|1827.5|1828|1827.5|276
1634911080000|2021-10-22 13:58:00|1829|1828|1829.5|1828.5|1829.5|1828.5|1829|1828|81
1634911100000|2021-10-22 13:58:20||1829||1829||1829||1829|0
1634911120000|2021-10-22 13:58:40|1830|1829.5|1832|1830.5|1832|1830.5|1830|1829.5|327
1634911130000|2021-10-22 13:58:50|1831.5|1830|1830.5|1829.5|1831.5|1830|1830.5|1829.5|390
1634911150000|2021-10-22 13:59:10|1831||1830.5||1831||1830.5||0
1634911170000|2021-10-22 13:59:30|||||||||72
1634911180000|2021-10-22 13:59:40||1830||1830||1830||1830|0
1634911200000|2021-10-22 14:00:00|1831|1830.5|1832|1830.5|1832.5|1830.5|1831|1830.5|722
1634911210000|2021-10-22 14:00:10|1831.5||1831.5||1831.5||1831.5||0
1634911260000|2021-10-22 14:01:00|1832|1831|1832.5|1831.5|1832.5|1832|1832|1831|478
1634911280000|2021-10-22 14:01:20|1833|1832|1834.5|1833.5|1835|1833.5|1833|1832|2876
1634911320000|2021-10-22 14:02:00|1834|1833|1833.5|1833|1834.5|1833.5|1833|1831.5|4464
1634911330000|2021-10-22 14:02:10|1833|1832.5|1833|1831.5|1833.5|1832.5|1833|1831.5|907
1634911410000|2021-10-22 14:03:30|1832.5|1831|1830.5|1830|1832.5|1831.5|1830.5|1830|439
1634911420000|2021-10-22 14:03:40||1829||1830||1830||1828.5|205
1634911470000|2021-10-22 14:04:30|1830|1829|1830|1829.5|1830.5|1830|1830|1829|77
1634911480000|2021-10-22 14:04:40|1829.5|1829|1828.5|1827.5|1829.5|1829|1828|1827|3634
1634911500000|2021-10-22 14:05:00|1829|1828|1830|1828.5|1830|1828.5|1829|1827.5|549
1634911520000|2021-10-22 14:05:20|||||||||598
1634911540000|2021-10-22 14:05:40|1829.5|1828|1827.5|1826.5|1829.5|1828|1827.5|1826.5|727
1634911580000|2021-10-22 14:06:20|1828|1827|1828|1827|1828|1827.5|1828|1827|1383
1634911590000|2021-10-22 14:06:30|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|334
1634911600000|2021-10-22 14:06:40|1828|1827|1828|1826.5|1828|1827|1828|1826.5|28
1634911620000|2021-10-22 14:07:00|||||||||15
1634911650000|2021-10-22 14:07:30|||||||||299
1634911680000|2021-10-22 14:08:00||1827||1827||1827||1827|0
1634911700000|2021-10-22 14:08:20|||||||||243
1634911740000|2021-10-22 14:09:00|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|367
1634911750000|2021-10-22 14:09:10|1827|1826|1825.5|1824|1827.5|1826|1825.5|1824|382
1634911760000|2021-10-22 14:09:20||1824.5||1824.5||1824.5||1824.5|0
1634911800000|2021-10-22 14:10:00|1826|1825|1826.5|1825|1827|1825.5|1825.5|1824.5|660
1634911830000|2021-10-22 14:10:30||1825.5||1825.5||1825.5||1825.5|0
1634911850000|2021-10-22 14:10:50|1827|1826|1827|1826.5|1827|1826.5|1827|1826|885
1634911860000|2021-10-22 14:11:00|1827.5||1827.5||1827.5||1827.5||58
1634911870000|2021-10-22 14:11:10|1827|1826|1825.5|1824.5|1827|1826|1825.5|1824.5|1613
1634911900000|2021-10-22 14:11:40||1824||1824||1824||1824|387
1634911910000|2021-10-22 14:11:50|1825|1823.5|1824.5|1823.5|1825|1823.5|1824.5|1823.5|337
1634911920000|2021-10-22 14:12:00|1825|1824.5|1825|1824.5|1825|1824.5|1825|1824.5|0
1634911930000|2021-10-22 14:12:10|1824.5|1824|1825|1823.5|1825|1824|1824.5|1823.5|62
1634911940000|2021-10-22 14:12:20|1824.5||1824.5||1824.5||1824.5||332
1634911970000|2021-10-22 14:12:50|1825|1824|1825|1824|1825|1824|1825|1823.5|770
1634911980000|2021-10-22 14:13:00||1824.5||1824||1824.5||1824|84
1634912000000|2021-10-22 14:13:20|1824.5|1823.5|1826.5|1825.5|1826.5|1825.5|1824.5|1823.5|467
1634912010000|2021-10-22 14:13:30|1826|1825|1826|1824|1826|1825|1825.5|1823.5|381
1634912070000|2021-10-22 14:14:30||1824.5||1824.5||1824.5||1824.5|0
1634912100000|2021-10-22 14:15:00|||||||||550
1634912130000|2021-10-22 14:15:30|1826.5|1825.5|1826|1825.5|1826.5|1826|1826|1825.5|300
1634912140000|2021-10-22 14:15:40|1826.5||1826.5||1826.5||1826.5||37
1634912220000|2021-10-22 14:17:00|1826|1825|1826.5|1825.5|1826.5|1825.5|1826|1825|3820
1634912230000|2021-10-22 14:17:10|1826|1825|1825.5|1824.5|1826.5|1825|1824.5|1823|5134
1634912250000|2021-10-22 14:17:30|1826|1825|1826|1825|1826|1825|1825|1825|288
1634912270000|2021-10-22 14:17:50|||||||||23
1634912300000|2021-10-22 14:18:20|1825.5|1825.5|1826|1825|1826.5|1826|1825.5|1825|1142
1634912310000|2021-10-22 14:18:30|1825.5|1824.5|1825|1824.5|1825.5|1825|1825|1824|330
1634912320000|2021-10-22 14:18:40|1825.5|1825|1826|1825.5|1826.5|1825.5|1825.5|1825|1023
1634912330000|2021-10-22 14:18:50|1826.5||1826.5||1826.5||1826.5||1
1634912360000|2021-10-22 14:19:20|1826|1825|1825|1824|1826.5|1825|1825|1824|449
1634912380000|2021-10-22 14:19:40|||||||||23
1634912420000|2021-10-22 14:20:20|1825.5|1824.5|1826|1825|1826.5|1825.5|1825.5|1824.5|424
1634912440000|2021-10-22 14:20:40||1825.5||1825.5||1825.5||1825.5|0
1634912450000|2021-10-22 14:20:50|1826.5||1826.5||1826.5||1826.5||128
1634912510000|2021-10-22 14:21:50|||||||||27
1634912550000|2021-10-22 14:22:30|1827|1826|1828.5|1827.5|1829|1828|1826.5|1826|1449
1634912560000|2021-10-22 14:22:40||1828||1827.5||1828||1827.5|36
1634912610000|2021-10-22 14:23:30|||||||||25
1634912650000|2021-10-22 14:24:10|1828|1827|1827.5|1827|1828|1827|1827.5|1826.5|743
1634912660000|2021-10-22 14:24:20|1827|1826.5|1827|1826.5|1828|1827|1827|1826.5|651
1634912680000|2021-10-22 14:24:40|1827.5|1827|1827.5|1826.5|1827.5|1827|1827.5|1826.5|361
1634912690000|2021-10-22 14:24:50|1828|1827|1830|1828.5|1830|1828.5|1828|1827|1425
1634912720000|2021-10-22 14:25:20||1829||1829||1829||1829|1
1634912840000|2021-10-22 14:27:20|||||||||13
1634912850000|2021-10-22 14:27:30|1830.5|1829.5|1832.5|1831.5|1833|1832|1830.5|1829.5|1102
1634912870000|2021-10-22 14:27:50|1832|1832|1832.5|1831|1832.5|1832|1831.5|1831|1174
1634912880000|2021-10-22 14:28:00|1832|1831.5|1832.5|1831|1832.5|1831.5|1831.5|1830.5|808
1634912890000|2021-10-22 14:28:10|1832||1832||1832||1832||0
1634912920000|2021-10-22 14:28:40|||||||||28
1634912940000|2021-10-22 14:29:00|1831.5||1831.5||1832||1831.5||16
1634912950000|2021-10-22 14:29:10|||||||||142
1634912960000|2021-10-22 14:29:20|1831|1830.5|1831|1830.5|1831|1830.5|1831|1830.5|171
1634912990000|2021-10-22 14:29:50|||||||||136
1634913000000|2021-10-22 14:30:00|1831.5|1831|1831.5|1831|1831.5|1831|1831|1830.5|394
1634913020000|2021-10-22 14:30:20|1832||1832||1832||1832||26
1634913080000|2021-10-22 14:31:20|1831.5|1830.5|1830.5|1830|1832|1830.5|1830.5|1829.5|2011
1634913100000|2021-10-22 14:31:40|1831|1830.5|1831|1830|1831.5|1830.5|1830.5|1830|434
1634913120000|2021-10-22 14:32:00|||||||||1
1634913130000|2021-10-22 14:32:10|1830.5|1829.5|1830.5|1829.5|1830.5|1830|1830.5|1829.5|272
1634913140000|2021-10-22 14:32:20|||||||||100
1634913200000|2021-10-22 14:33:20|||||||||29
1634913210000|2021-10-22 14:33:30|||||||||20
1634913240000|2021-10-22 14:34:00|1830|1829|1830|1829|1830.5|1829.5|1830|1829|2549
1634913270000|2021-10-22 14:34:30|||||||||29
1634913290000|2021-10-22 14:34:50|1829.5|1828.5|1829.5|1829|1829.5|1829|1829.5|1828|611
1634913320000|2021-10-22 14:35:20|1830|1829.5|1829.5|1829|1830|1829.5|1829.5|1828.5|1611
1634913410000|2021-10-22 14:36:50|1829|1828.5|1829|1828.5|1829|1828.5|1829|1828.5|439
1634913430000|2021-10-22 14:37:10|||||||||200
1634913470000|2021-10-22 14:37:50|1828.5|1828|1827|1826|1829|1828.5|1827|1826|1334
1634913480000|2021-10-22 14:38:00|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826.5|1825|160
1634913500000|2021-10-22 14:38:20|1826|1825|1825.5|1824.5|1826.5|1825|1825.5|1824|444
1634913510000|2021-10-22 14:38:30|||||||||86
1634913520000|2021-10-22 14:38:40|1825|1824|1824.5|1823.5|1825|1824|1824.5|1823.5|21
1634913540000|2021-10-22 14:39:00|1825|1824|1825.5|1824.5|1825.5|1825|1825|1824|975
1634913590000|2021-10-22 14:39:50|1825|1824|1824|1823|1825|1824|1824|1823|531
1634913600000|2021-10-22 14:40:00|1823.5|1822.5|1823|1822|1823.5|1822.5|1823|1822|394
1634913610000|2021-10-22 14:40:10|1822.5|1822.5|1822|1821|1822.5|1822.5|1822|1821|449
1634913620000|2021-10-22 14:40:20|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|845
1634913630000|2021-10-22 14:40:30|1821|1820|1821|1820|1821.5|1820|1820.5|1820|266
1634913650000|2021-10-22 14:40:50|||||||||14
1634913670000|2021-10-22 14:41:10|1821.5|1820.5|1819.5|1818|1821.5|1821|1819.5|1817.5|3882
1634913680000|2021-10-22 14:41:20|1819|1817.5|1819|1818|1819|1818|1818.5|1817.5|812
1634913700000|2021-10-22 14:41:40||1818.5||1818.5||1818.5||1818.5|125
1634913710000|2021-10-22 14:41:50|1818|1818|1818|1817.5|1818|1818|1817.5|1816.5|2784
1634913720000|2021-10-22 14:42:00|1817.5|1817|1818|1817|1818|1817|1817.5|1817|522
1634913770000|2021-10-22 14:42:50|1818.5|1817.5|1818|1817.5|1819.5|1818|1818|1817|1228
1634913780000|2021-10-22 14:43:00||1817||1817||1817||1817|46
1634913790000|2021-10-22 14:43:10|1819|1817.5|1819|1817.5|1819|1817.5|1819|1817.5|336
1634913800000|2021-10-22 14:43:20|1819.5|1818|1819.5|1818.5|1819.5|1818.5|1819.5|1818|9
1634913830000|2021-10-22 14:43:50|1820|1819|1819.5|1819|1820|1819|1819.5|1819|383
1634913840000|2021-10-22 14:44:00|1820||1820||1820||1820||188
1634913850000|2021-10-22 14:44:10|||||||||36
1634913860000|2021-10-22 14:44:20|1820.5|1819.5|1821|1819.5|1821|1819.5|1820.5|1819.5|251
1634913890000|2021-10-22 14:44:50|1821.5|1820|1821.5|1820.5|1821.5|1820.5|1821.5|1820|366
1634913900000|2021-10-22 14:45:00|1822|1821|1822|1821|1823|1821.5|1821.5|1820.5|275
1634913910000|2021-10-22 14:45:10|1822.5|1821.5|1821.5|1820|1822.5|1821.5|1821|1820|948
1634913940000|2021-10-22 14:45:40||1820.5||1820.5||1820.5||1820.5|0
1634913960000|2021-10-22 14:46:00|1822|1821|1822.5|1821.5|1822.5|1821.5|1822|1821|890
1634913980000|2021-10-22 14:46:20|||||||||8
1634914010000|2021-10-22 14:46:50|1823|1822|1824|1822.5|1824|1823|1822.5|1822|589
1634914020000|2021-10-22 14:47:00||1823||1823||1823||1823|0
1634914040000|2021-10-22 14:47:20|1823.5|1822.5|1823|1822|1823.5|1822.5|1822.5|1822|600
1634914050000|2021-10-22 14:47:30|1822.5|1821.5|1822|1821|1822.5|1821.5|1822|1821|933
1634914060000|2021-10-22 14:47:40|1822.5|1821.5|1823|1821.5|1823|1822|1822.5|1821|735
1634914130000|2021-10-22 14:48:50|1822.5|1821|1821.5|1821|1822.5|1821.5|1821.5|1821|514
1634914140000|2021-10-22 14:49:00|||||||||7
1634914160000|2021-10-22 14:49:20|1822||1822||1822||1822||393
1634914190000|2021-10-22 14:49:50|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|495
1634914210000|2021-10-22 14:50:10|1822|1821|1822|1821|1822|1821|1822|1821|79
1634914250000|2021-10-22 14:50:50|1821.5|1820.5|1821.5|1821|1821.5|1821|1821|1820|966
1634914280000|2021-10-22 14:51:20||1820.5||1821||1821||1820|333
1634914290000|2021-10-22 14:51:30|1821|1820.5|1821|1820|1821|1820.5|1821|1820|78
1634914300000|2021-10-22 14:51:40|1820.5|1819.5|1820|1819|1820.5|1819.5|1820|1819|626
1634914310000|2021-10-22 14:51:50|1821|1819.5|1821|1819.5|1821|1819.5|1820|1819.5|315
1634914340000|2021-10-22 14:52:20|1820.5||1820.5||1820.5||1820.5||0
1634914370000|2021-10-22 14:52:50|||||||||200
1634914390000|2021-10-22 14:53:10|1820||1820||1820||1820||237
1634914400000|2021-10-22 14:53:20|1820.5|1820|1821|1820|1821|1820|1820.5|1820|2482
1634914410000|2021-10-22 14:53:30|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|1820.5|1819|647
1634914420000|2021-10-22 14:53:40|1820|1819|1820.5|1819|1820.5|1819|1820|1819|86
1634914430000|2021-10-22 14:53:50|1820||1820||1820||1819.5||503
1634914440000|2021-10-22 14:54:00|1820.5|1819.5|1821|1820|1821|1820|1820.5|1819.5|1158
1634914460000|2021-10-22 14:54:20||1819.5||1820||1820||1819.5|0
1634914500000|2021-10-22 14:55:00|1821.5|1820.5|1821.5|1820.5|1821.5|1821|1821|1820.5|1797
1634914510000|2021-10-22 14:55:10|1822|1821|1822.5|1821.5|1822.5|1822|1821.5|1821|1025
1634914520000|2021-10-22 14:55:20|1822|1821|1822|1821|1822|1821|1822|1821|300
1634914540000|2021-10-22 14:55:40||1821.5||1821.5||1821.5||1821.5|208
1634914560000|2021-10-22 14:56:00|1822.5|1822|1822.5|1821.5|1822.5|1822|1822|1821.5|484
1634914570000|2021-10-22 14:56:10|||||||||59
1634914590000|2021-10-22 14:56:30||1822||1822||1822||1822|0
1634914600000|2021-10-22 14:56:40|||||||||59
1634914610000|2021-10-22 14:56:50|1823||1823||1823||1823||204
1634914630000|2021-10-22 14:57:10|||||||||170
1634914650000|2021-10-22 14:57:30|||||||||236
1634914660000|2021-10-22 14:57:40|1823.5|1822.5|1823.5|1822.5|1823.5|1822.5|1823.5|1822.5|158
1634914670000|2021-10-22 14:57:50|1824|1823|1824|1823|1824|1823|1824|1823|275
1634914680000|2021-10-22 14:58:00|1823.5|1822.5|1823.5|1822.5|1824.5|1822.5|1823|1822|2493
1634914700000|2021-10-22 14:58:20|||||||||59
1634914710000|2021-10-22 14:58:30|1823|1821.5|1822.5|1821.5|1823|1821.5|1822.5|1821.5|1386
1634914720000|2021-10-22 14:58:40||1822||1822||1822||1822|53
1634914740000|2021-10-22 14:59:00|||||||||60
1634914750000|2021-10-22 14:59:10|||||||||87
1634914760000|2021-10-22 14:59:20|||||||||234
1634914770000|2021-10-22 14:59:30|1823|1822.5|1824|1822.5|1824|1822.5|1823|1822.5|692
1634914800000|2021-10-22 15:00:00|1824.5|1823|1825|1824|1825|1824|1824|1823|1043
1634914810000|2021-10-22 15:00:10|1825.5|1824.5|1825|1824|1826.5|1825|1825|1824|956
1634914820000|2021-10-22 15:00:20|||||||||16
1634914860000|2021-10-22 15:01:00|||||||||59
1634914880000|2021-10-22 15:01:20|1824.5|1824.5|1823.5|1822.5|1824.5|1824.5|1823.5|1822.5|1687
1634914930000|2021-10-22 15:02:10|||||||||118
1634914960000|2021-10-22 15:02:40|||||||||80
1634915040000|2021-10-22 15:04:00|||||||||18
1634915060000|2021-10-22 15:04:20|1824.5|1823|1823.5|1822.5|1824.5|1823|1823.5|1822.5|856
1634915080000|2021-10-22 15:04:40|1823|1823|1822|1821|1823.5|1823|1821.5|1820.5|2653
1634915100000|2021-10-22 15:05:00|1822.5|1821.5|1822.5|1821.5|1822.5|1822|1822|1821|702
1634915110000|2021-10-22 15:05:10|||||||||5
1634915130000|2021-10-22 15:05:30|1822|1821|1822|1820.5|1822|1821|1822|1820.5|1021
1634915140000|2021-10-22 15:05:40||1821||1821||1821||1821|0
1634915150000|2021-10-22 15:05:50|1821.5||1822||1822||1821.5||559
1634915190000|2021-10-22 15:06:30|1821.5|1820.5|1821|1820|1821.5|1820.5|1821|1819.5|782
1634915210000|2021-10-22 15:06:50|||||||||65
1634915220000|2021-10-22 15:07:00|||||||||59
1634915230000|2021-10-22 15:07:10|||||||||59
1634915290000|2021-10-22 15:08:10|||||||||221
1634915320000|2021-10-22 15:08:40|1821.5|1820.5|1821|1820|1822|1820.5|1821|1820|627
1634915330000|2021-10-22 15:08:50|||||||||90
1634915360000|2021-10-22 15:09:20|||||||||15
1634915370000|2021-10-22 15:09:30|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821|1820.5|512
1634915400000|2021-10-22 15:10:00|1821|1820|1820.5|1819.5|1821.5|1820|1820.5|1819.5|1925
1634915410000|2021-10-22 15:10:10|1820|1819|1819.5|1819|1820|1819|1819.5|1819|120
1634915420000|2021-10-22 15:10:20|1820||1820||1820||1820||704
1634915460000|2021-10-22 15:11:00|1820.5|1819.5|1820.5|1819.5|1820.5|1820|1820|1819.5|878
1634915490000|2021-10-22 15:11:30|||||||||1
1634915530000|2021-10-22 15:12:10|||||||||47
1634915570000|2021-10-22 15:12:50||1820||1819.5||1820||1819.5|69
1634915600000|2021-10-22 15:13:20|1820|1819|1819.5|1818.5|1820.5|1819|1819.5|1818.5|1414
1634915610000|2021-10-22 15:13:30|||||||||126
1634915640000|2021-10-22 15:14:00|1818.5|1818|1818|1817.5|1818.5|1818|1818|1817.5|821
1634915650000|2021-10-22 15:14:10|||||||||26
1634915660000|2021-10-22 15:14:20|||||||||218
1634915680000|2021-10-22 15:14:40|1818.5|1818|1819|1818|1819|1818|1818.5|1818|842
1634915690000|2021-10-22 15:14:50||1817.5||1817.5||1817.5||1817.5|0
1634915700000|2021-10-22 15:15:00|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|0
1634915740000|2021-10-22 15:15:40|1819|1817|1819.5|1817.5|1819.5|1817.5|1819|1817|0
1634915760000|2021-10-22 15:16:00|1819|1817|1819.5|1817.5|1819.5|1817.5|1819|1817|0
1634915770000|2021-10-22 15:16:10|1819|1817|1819|1817|1819|1817|1819|1817|0
1634915780000|2021-10-22 15:16:20|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|0
1634915790000|2021-10-22 15:16:30|1819|1817|1819|1817|1819|1817|1819|1817|0
1634915800000|2021-10-22 15:16:40|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|0
1634915810000|2021-10-22 15:16:50|1819|1817|1818.5|1817|1819.5|1817.5|1818|1816.5|36
1634915830000|2021-10-22 15:17:10|1818|1816.5|1818.5|1817|1818.5|1817|1818|1816.5|50
1634915840000|2021-10-22 15:17:20|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|0
1634915850000|2021-10-22 15:17:30|1818.5|1817|1818.5|1817|1818.5|1817|1818.5|1817|0
1634915860000|2021-10-22 15:17:40|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|0
1634915880000|2021-10-22 15:18:00|1817.5|1817|1818|1817|1818|1817|1817.5|1816|144
1634915890000|2021-10-22 15:18:10|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1
1634915900000|2021-10-22 15:18:20|1818|1817|1818|1816.5|1818|1817|1817.5|1816.5|25
1634915910000|2021-10-22 15:18:30|1817.5|1817|1818|1817|1818|1817|1817.5|1817|0
1634915950000|2021-10-22 15:19:10|1817.5|1816.5|1818|1816.5|1818|1816.5|1817.5|1816|0
1634915960000|2021-10-22 15:19:20|1817.5|1816|1817.5|1816.5|1818|1817|1817.5|1816|91
1634915970000|2021-10-22 15:19:30|1818|1817|1818|1817|1818|1817|1818|1817|0
1634915980000|2021-10-22 15:19:40|1817.5|1816.5|1818|1816.5|1818|1816.5|1817.5|1816|150
1634915990000|2021-10-22 15:19:50|1817.5|1816|1818|1816.5|1818|1816.5|1817.5|1816|0
1634916020000|2021-10-22 15:20:20|1817.5|1816|1817.5|1816|1817.5|1816|1817.5|1816|0
1634916040000|2021-10-22 15:20:40|1818|1816.5|1817|1816|1818|1816.5|1816.5|1815.5|7
1634916050000|2021-10-22 15:20:50|1816.5|1815.5|1818|1816|1818|1816.5|1816.5|1815.5|0
1634916060000|2021-10-22 15:21:00|1817.5|1815.5|1818|1816.5|1818|1816.5|1817.5|1815.5|0
1634916070000|2021-10-22 15:21:10|1817.5|1816|1818|1816.5|1818|1816.5|1817.5|1816|0
1634916100000|2021-10-22 15:21:40|1817.5|1816|1817.5|1816|1817.5|1816|1817.5|1816|0
1634916110000|2021-10-22 15:21:50|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|0
1634916120000|2021-10-22 15:22:00|1817.5|1816|1818|1816.5|1818|1816.5|1817.5|1816|0
1634916140000|2021-10-22 15:22:20|1817.5|1816|1817|1816|1817.5|1816.5|1817|1816|0
1634916150000|2021-10-22 15:22:30||1815.5||1815.5||1815.5||1815.5|0
1634916160000|2021-10-22 15:22:40|1816.5|1816|1817|1815|1817|1816|1816.5|1814.5|190
1634916170000|2021-10-22 15:22:50|1816.5|1814.5|1817|1815.5|1817|1815.5|1816.5|1814.5|0
1634916180000|2021-10-22 15:23:00|1816.5|1815|1816.5|1815|1816.5|1815|1816.5|1815|0
1634916190000|2021-10-22 15:23:10|1817|1815.5|1816.5|1815|1817|1815.5|1816.5|1815|0
1634916200000|2021-10-22 15:23:20|1817|1815.5|1816|1815|1817|1815.5|1816|1815|0
1634916210000|2021-10-22 15:23:30|1816.5|1815.5|1817|1815.5|1817|1815.5|1816.5|1815|77
1634916230000|2021-10-22 15:23:50|1816.5|1815|1816.5|1815|1816.5|1815|1816.5|1815|0
1634916240000|2021-10-22 15:24:00|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1634916260000|2021-10-22 15:24:20|1816.5|1815|1816.5|1815|1816.5|1815|1816.5|1815|0
1634916270000|2021-10-22 15:24:30|1817|1815.5|1816.5|1815|1817|1815.5|1816.5|1815|0
1634916290000|2021-10-22 15:24:50|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1634916300000|2021-10-22 15:25:00|1816.5|1815|1817|1815.5|1817|1815.5|1816.5|1815|0
1634916310000|2021-10-22 15:25:10|1816.5|1815|1816.5|1815|1817|1815.5|1816.5|1815|61
1634916320000|2021-10-22 15:25:20|1817|1815.5|1816|1814.5|1817|1815.5|1815.5|1814|420
1634916340000|2021-10-22 15:25:40|1815.5|1814|1815.5|1814|1815.5|1814|1815.5|1814|0
1634916350000|2021-10-22 15:25:50|1816|1814.5|1815.5|1814|1816|1814.5|1815.5|1814|0
1634916360000|2021-10-22 15:26:00|1816|1814.5|1815.5|1814|1816|1814.5|1815.5|1814|0
1634916370000|2021-10-22 15:26:10|1816|1814.5|1815.5|1814|1816|1814.5|1815.5|1814|64
1634916380000|2021-10-22 15:26:20|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814.5|0
1634916390000|2021-10-22 15:26:30|1815.5|1814|1815.5|1814.5|1816|1815|1815.5|1814|0
1634916400000|2021-10-22 15:26:40|1816|1815|1816.5|1815|1816.5|1815|1815.5|1814.5|0
1634916410000|2021-10-22 15:26:50|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814.5|0
1634916420000|2021-10-22 15:27:00|1816.5|1815|1816.5|1815|1817|1815.5|1816.5|1815|102
1634916430000|2021-10-22 15:27:10|1817|1815.5|1816.5|1815|1817|1815.5|1816.5|1815|0
1634916440000|2021-10-22 15:27:20|1817|1815.5|1816.5|1815|1817|1815.5|1816.5|1815|0
1634916450000|2021-10-22 15:27:30|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1634916470000|2021-10-22 15:27:50|1816.5|1815|1817|1815.5|1817|1815.5|1816.5|1815|0
1634916480000|2021-10-22 15:28:00|1816.5|1815|1816.5|1815|1817|1815.5|1816|1814.5|252
1634916490000|2021-10-22 15:28:10|1817|1815.5|1816.5|1815|1817|1815.5|1816.5|1814.5|79
1634916500000|2021-10-22 15:28:20|1817|1815.5|1817|1815.5|1817|1815.5|1816.5|1814.5|0
1634916510000|2021-10-22 15:28:30|1816.5|1815|1816.5|1815.5|1817|1816|1816.5|1814.5|0
1634916520000|2021-10-22 15:28:40|1817|1815|1815|1814|1817|1815.5|1815|1813.5|563
1634916530000|2021-10-22 15:28:50|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815|1814|98
1634916540000|2021-10-22 15:29:00|1816|1814|1815|1814|1816|1814.5|1815|1813.5|281
1634916550000|2021-10-22 15:29:10|1815.5|1814.5|1815|1813.5|1815.5|1814.5|1815|1813.5|338
1634916560000|2021-10-22 15:29:20|1815.5|1814|1815|1813.5|1815.5|1814|1814.5|1813|183
1634916570000|2021-10-22 15:29:30|1814.5|1813|1814.5|1813|1815|1813.5|1814.5|1813|84
1634916580000|2021-10-22 15:29:40|1815|1813.5|1815|1813.5|1815|1813.5|1814.5|1812.5|0
1634916590000|2021-10-22 15:29:50|1814.5|1812.5|1813|1811|1815|1813|1813|1810.5|185
1635145220000|2021-10-25 07:00:20|1822.5|1814|1819.5|1815|1822.5|1815|1816.5|1814|68
1635145230000|2021-10-25 07:00:30|1820.5||1820.5||1820.5||1820.5||168
1635145240000|2021-10-25 07:00:40|||||||||70
1635145250000|2021-10-25 07:00:50|1820|1814.5|1820|1815|1820.5|1815|1819.5|1814.5|394
1635145270000|2021-10-25 07:01:10|||||||||1647
1635145280000|2021-10-25 07:01:20|1819.5||1819||1820.5||1818||0
1635145290000|2021-10-25 07:01:30|1819.5||1819.5||1819.5||1819.5||162
1635145300000|2021-10-25 07:01:40|1819|1815.5|1816.5|1812|1819|1816.5|1813.5|1806.5|655
1635145320000|2021-10-25 07:02:00|1817||1816.5||1817||1816.5||0
1635145390000|2021-10-25 07:03:10|||||||||17
1635145410000|2021-10-25 07:03:30|1817|1816.5|1822.5|1816.5|1822.5|1816.5|1816.5|1812|797
1635145420000|2021-10-25 07:03:40||1817||1817.5||1817.5||1817|0
1635145430000|2021-10-25 07:03:50|1822||1822||1822||1822||0
1635145440000|2021-10-25 07:04:00|1821.5|1816.5|1820|1814.5|1821.5|1816.5|1819.5|1814.5|151
1635145450000|2021-10-25 07:04:10|1819.5|1813|1818|1812|1819.5|1813|1816.5|1812|125
1635145460000|2021-10-25 07:04:20|||||||||1
1635145480000|2021-10-25 07:04:40|1817.5||1817||1817.5||1817||0
1635145490000|2021-10-25 07:04:50|1813||1816.5||1817||1813||17
1635145500000|2021-10-25 07:05:00|1817.5|1812.5|1818|1812.5|1818.5|1812.5|1817.5|1812.5|0
1635145510000|2021-10-25 07:05:10|1818.5||1818||1818.5||1818||0
1635145530000|2021-10-25 07:05:30|1817.5|1812|1816.5|1812|1817.5|1812|1816.5|1812|0
1635145550000|2021-10-25 07:05:50|1817.5|1812.5|1817.5|1812.5|1817.5|1812.5|1817|1812.5|0
1635145620000|2021-10-25 07:07:00|1817|1812|1815.5|1812|1817.5|1812|1815.5|1812|0
1635145660000|2021-10-25 07:07:40|||||||||3
1635145680000|2021-10-25 07:08:00|||||||||16
1635145710000|2021-10-25 07:08:30|1816.5|1812.5|1816.5|1812.5|1816.5|1812.5|1816|1812.5|81
1635145740000|2021-10-25 07:09:00|||||||||30
1635145750000|2021-10-25 07:09:10|1816|1812|1810.5|1805.5|1816|1812|1807.5|1804.5|549
1635145770000|2021-10-25 07:09:30|||||||||219
1635145790000|2021-10-25 07:09:50|||||||||44
1635145800000|2021-10-25 07:10:00|1810||1809.5||1810||1809.5||0
1635145810000|2021-10-25 07:10:10|1809|1805|1809|1805|1809|1805|1809|1805|109
1635145820000|2021-10-25 07:10:20|1808.5|1804|1808|1804.5|1809|1804.5|1808|1804|109
1635145830000|2021-10-25 07:10:30||1804||1804||1804||1804|0
1635145840000|2021-10-25 07:10:40|1807.5|1803.5|1807|1803|1807.5|1803.5|1807|1802.5|0
1635145860000|2021-10-25 07:11:00|1806.5|1802.5|1806|1802.5|1806.5|1802.5|1806|1802.5|0
1635145970000|2021-10-25 07:12:50||1803||1803||1803||1803|211
1635146000000|2021-10-25 07:13:20|1807.5|1803.5|1808|1805|1808.5|1805|1807.5|1803.5|36
1635146020000|2021-10-25 07:13:40|1807.5|1804|1809.5|1805|1809.5|1805|1807|1803.5|40
1635146030000|2021-10-25 07:13:50|1809||1808||1809||1808||0
1635146100000|2021-10-25 07:15:00||1805.5||1805.5||1805.5||1805.5|1
1635146160000|2021-10-25 07:16:00|1807|1805|1805.5|1802|1807|1805|1804.5|1801.5|328
1635146170000|2021-10-25 07:16:10|1805|1801.5|1804|1801|1805|1801.5|1804|1801|0
1635146210000|2021-10-25 07:16:50|1803.5|1800.5|1803.5|1800.5|1803.5|1800.5|1803.5|1800.5|0
1635146220000|2021-10-25 07:17:00||1801||1801||1801||1801|0
1635146230000|2021-10-25 07:17:10||1800.5||1800.5||1801||1800.5|0
1635146290000|2021-10-25 07:18:10||1801||1801||1801||1801|0
1635146330000|2021-10-25 07:18:50|1803|1800.5|1803|1800|1803|1800.5|1803|1800|200
1635146380000|2021-10-25 07:19:40|1803.5|1800.5|1805.5|1802.5|1807|1804|1803.5|1800|1795
1635146460000|2021-10-25 07:21:00|1805|1801|1802.5|1800|1805|1801|1801.5|1800|129
1635146470000|2021-10-25 07:21:10|1801.5|1799.5|1799.5|1797.5|1801.5|1799.5|1799.5|1797.5|121
1635146480000|2021-10-25 07:21:20||1797||1797||1797||1796.5|378
1635146510000|2021-10-25 07:21:50|||||||||142
1635146520000|2021-10-25 07:22:00|||||||||55
1635146560000|2021-10-25 07:22:40|1800|1799|1800.5|1798|1801|1799.5|1800|1797|375
1635146570000|2021-10-25 07:22:50|1800|1797.5|1800|1797.5|1800.5|1797.5|1800|1797|0
1635146610000|2021-10-25 07:23:30|1800.5|1798.5|1803|1800.5|1803.5|1800.5|1800.5|1798.5|58
1635146620000|2021-10-25 07:23:40|1803.5||1803.5||1803.5||1803.5||0
1635146630000|2021-10-25 07:23:50|1804|1801|1804|1802|1804|1802.5|1804|1801|31
1635146640000|2021-10-25 07:24:00||1801.5||1802||1802||1801.5|0
1635146660000|2021-10-25 07:24:20|1803.5|1801.5|1803.5|1801.5|1803.5|1801.5|1803.5|1801.5|1
1635146690000|2021-10-25 07:24:50|1804|1802|1804|1802|1804|1802|1804|1802|0
1635146730000|2021-10-25 07:25:30|1803.5||1804||1804||1803.5||0
1635146760000|2021-10-25 07:26:00|1803.5|1801.5|1803.5|1800.5|1803.5|1801.5|1803.5|1800.5|13
1635146820000|2021-10-25 07:27:00|1802.5|1801|1803.5|1801.5|1804|1801.5|1802|1801|71
1635146860000|2021-10-25 07:27:40|1804|1802|1804|1802|1804|1802|1804|1802|0
1635146960000|2021-10-25 07:29:20|1803.5|1801.5|1803.5|1801.5|1803.5|1801.5|1803.5|1801.5|84
1635146970000|2021-10-25 07:29:30||1800.5||1800.5||1800.5||1800.5|6
1635146990000|2021-10-25 07:29:50||1801||1801||1801||1801|0
1635147000000|2021-10-25 07:30:00|1803||1803||1803||1803||0
1635147020000|2021-10-25 07:30:20|1802.5||1802||1802.5||1802||0
1635147050000|2021-10-25 07:30:50|1801.5|1800.5|1801.5|1800|1801.5|1800.5|1801|1800|93
1635147060000|2021-10-25 07:31:00|1801|1799|1801.5|1800|1803|1800|1800.5|1799|69
1635147110000|2021-10-25 07:31:50|1801||1801||1801||1801||186
1635147200000|2021-10-25 07:33:20|1801.5||1801.5||1801.5||1801.5||1
1635147340000|2021-10-25 07:35:40|1802.5|1800.5|1806|1803.5|1806.5|1803.5|1802.5|1800.5|478
1635147360000|2021-10-25 07:36:00||1804||1804||1804||1804|0
1635147370000|2021-10-25 07:36:10|1805.5|1803.5|1804|1801.5|1805.5|1803.5|1803.5|1801|239
1635147460000|2021-10-25 07:37:40|1803.5||1803.5||1803.5||1803.5||0
1635147480000|2021-10-25 07:38:00|1804||1804||1804||1804||0
1635147610000|2021-10-25 07:40:10|1804.5|1802|1805.5|1803.5|1805.5|1803.5|1804.5|1802|385
1635147630000|2021-10-25 07:40:30|1805|1803|1805|1803|1805|1803|1805|1803|0
1635147650000|2021-10-25 07:40:50||1803.5||1803.5||1803.5||1803.5|0
1635147710000|2021-10-25 07:41:50|1804.5|1803|1804.5|1803|1804.5|1803|1804.5|1803|0
1635147730000|2021-10-25 07:42:10|||||||||2
1635147770000|2021-10-25 07:42:50|||||||||403
1635147790000|2021-10-25 07:43:10|||||||||50
1635147860000|2021-10-25 07:44:20|||||||||479
1635147880000|2021-10-25 07:44:40|||||||||101
1635147930000|2021-10-25 07:45:30|1804|1802.5|1802|1801|1804|1802.5|1802|1801|513
1635147940000|2021-10-25 07:45:40|1801.5|1800.5|1802.5|1800.5|1802.5|1800.5|1801|1800|210
1635147950000|2021-10-25 07:45:50||1801||1801||1801||1801|0
1635147960000|2021-10-25 07:46:00|1803||1803||1803||1803||19
1635147990000|2021-10-25 07:46:30|1802.5|1800.5|1802.5|1800|1802.5|1800.5|1802.5|1800|0
1635148000000|2021-10-25 07:46:40|1802|1800.5|1799|1797.5|1802.5|1800.5|1798.5|1797.5|2800
1635148010000|2021-10-25 07:46:50|1800|1798|1800|1798.5|1800|1799|1799|1798|862
1635148020000|2021-10-25 07:47:00|1799.5|1798|1799.5|1798|1799.5|1798|1799.5|1798|0
1635148040000|2021-10-25 07:47:20|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|0
1635148060000|2021-10-25 07:47:40|1799.5|1798|1800|1799|1800|1799|1799|1798|841
1635148140000|2021-10-25 07:49:00|1799.5|1798.5|1801|1799.5|1801|1799.5|1799.5|1798.5|273
1635148190000|2021-10-25 07:49:50||1800||1799.5||1800||1799.5|0
1635148230000|2021-10-25 07:50:30|1800.5|1799|1800.5|1799|1800.5|1799|1800.5|1799|1
1635148260000|2021-10-25 07:51:00|1801|1799.5|1801|1799.5|1801|1799.5|1801|1799.5|0
1635148270000|2021-10-25 07:51:10||1799||1799||1799||1799|0
1635148300000|2021-10-25 07:51:40|1800.5||1800.5||1800.5||1800.5||2
1635148320000|2021-10-25 07:52:00|1801|1799.5|1803|1802|1804|1803|1801|1799.5|1700
1635148330000|2021-10-25 07:52:10|1803.5|1802.5|1804|1802.5|1804|1802.5|1803.5|1802.5|299
1635148340000|2021-10-25 07:52:20|1804.5|1803|1804.5|1803|1804.5|1803|1804.5|1803|0
1635148380000|2021-10-25 07:53:00|||||||||65
1635148400000|2021-10-25 07:53:20||1803.5||1803.5||1803.5||1803.5|0
1635148450000|2021-10-25 07:54:10|1804|1803|1804|1803|1804|1804|1804|1803|211
1635148480000|2021-10-25 07:54:40|1804.5|1803.5|1805.5|1804|1805.5|1804|1804.5|1803.5|139
1635148490000|2021-10-25 07:54:50||1803.5||1804||1804||1803.5|0
1635148500000|2021-10-25 07:55:00||1804.5||1804.5||1804.5||1804.5|0
1635148510000|2021-10-25 07:55:10|1805|1804|1804.5|1803|1805|1804.5|1804|1803|837
1635148540000|2021-10-25 07:55:40|1804||1804||1804||1804||0
1635148580000|2021-10-25 07:56:20|1803.5|1802.5|1803.5|1802.5|1803.5|1803|1803.5|1802.5|102
1635148600000|2021-10-25 07:56:40|1804||1804||1804||1804||0
1635148620000|2021-10-25 07:57:00|1803.5||1803.5||1803.5||1803.5||0
1635148790000|2021-10-25 07:59:50|1803|1802|1802.5|1801|1803|1802|1802.5|1801|199
1635148840000|2021-10-25 08:00:40|1803|1801.5|1805.5|1804|1806|1804|1803|1801|1364
1635148860000|2021-10-25 08:01:00|||||||||16
1635148940000|2021-10-25 08:02:20||1804.5||1804.5||1804.5||1804.5|0
1635148950000|2021-10-25 08:02:30|1805|1804|1805.5|1803.5|1806|1804|1804|1803|928
1635149040000|2021-10-25 08:04:00||1804||1804||1804||1804|0
1635149150000|2021-10-25 08:05:50|1806|1805|1807.5|1806.5|1809|1808|1806|1804|1394
1635149160000|2021-10-25 08:06:00|1808|1807|1808.5|1807|1808.5|1807|1808|1806.5|100
1635149230000|2021-10-25 08:07:10|||||||||640
1635149250000|2021-10-25 08:07:30|1807.5|1806.5|1808|1806.5|1808|1806.5|1806.5|1805.5|1352
1635149310000|2021-10-25 08:08:30|||||||||507
1635149330000|2021-10-25 08:08:50|||||||||168
1635149400000|2021-10-25 08:10:00|1808.5|1807|1808.5|1807|1808.5|1808|1808|1807|793
1635149410000|2021-10-25 08:10:10|1808|1806.5|1808|1806.5|1808|1806.5|1808|1806.5|17
1635149480000|2021-10-25 08:11:20|||||||||142
1635149490000|2021-10-25 08:11:30|||||||||1
1635149530000|2021-10-25 08:12:10|1807.5|1806|1807|1804.5|1807.5|1806|1807|1804.5|436
1635149570000|2021-10-25 08:12:50||1805||1805||1805||1805|0
1635149630000|2021-10-25 08:13:50||1805.5||1805.5||1805.5||1805.5|0
1635149720000|2021-10-25 08:15:20|||||||||30
1635149730000|2021-10-25 08:15:30|1806||1807||1807||1806||1
1635149770000|2021-10-25 08:16:10|1808|1806.5|1809.5|1808.5|1810|1809|1808|1806.5|1360
1635149780000|2021-10-25 08:16:20|1809|1807.5|1809|1808.5|1809|1808.5|1808.5|1807.5|365
1635149790000|2021-10-25 08:16:30|1810|1809|1810|1808.5|1810|1809|1809|1808.5|869
1635149840000|2021-10-25 08:17:20||1809||1808.5||1809||1808.5|128
1635149920000|2021-10-25 08:18:40|1809.5||1809.5||1809.5||1809.5||0
1635149930000|2021-10-25 08:18:50|1810|1809|1810.5|1809|1810.5|1809.5|1810|1808.5|309
1635149970000|2021-10-25 08:19:30|1811|1809.5|1811|1809.5|1811|1809.5|1811|1809.5|0
1635150000000|2021-10-25 08:20:00|1810.5|1809|1810.5|1809|1810.5|1809|1810.5|1809|0
1635150030000|2021-10-25 08:20:30|1811|1809.5|1810|1809|1811|1809.5|1810|1809|125
1635150040000|2021-10-25 08:20:40|1810.5||1810.5||1810.5||1810.5||0
1635150080000|2021-10-25 08:21:20|||||||||32
1635150100000|2021-10-25 08:21:40|1810|1808.5|1810|1808.5|1810.5|1808.5|1810|1808.5|127
1635150110000|2021-10-25 08:21:50|1810.5||1810.5||1810.5||1810.5||0
1635150200000|2021-10-25 08:23:20|||||||||27
1635150310000|2021-10-25 08:25:10|1811|1809|1812.5|1811|1812.5|1811|1811|1809|490
1635150350000|2021-10-25 08:25:50|1812||1812.5||1812.5||1812||0
1635150360000|2021-10-25 08:26:00|1812|1811.5|1812.5|1811|1812.5|1811.5|1812|1811|458
1635150370000|2021-10-25 08:26:10||1811.5||1811.5||1811.5||1811|0
1635150390000|2021-10-25 08:26:30|1812|1811|1811.5|1810|1812|1811|1811|1810|808
1635150430000|2021-10-25 08:27:10|1811|1809.5|1810|1809|1811|1809.5|1810|1809|856
1635150440000|2021-10-25 08:27:20|1810.5|1809.5|1810.5|1809|1811.5|1810.5|1810.5|1808.5|377
1635150600000|2021-10-25 08:30:00|1810|1808.5|1809|1807.5|1810|1808.5|1809|1807|411
1635150610000|2021-10-25 08:30:10|1809.5|1808|1810.5|1809.5|1810.5|1809.5|1809.5|1808|360
1635150620000|2021-10-25 08:30:20|1811|1810|1810.5|1809|1811|1810|1810.5|1809|68
1635150670000|2021-10-25 08:31:10|1809.5|1808.5|1809.5|1808|1809.5|1808.5|1809.5|1808|155
1635150680000|2021-10-25 08:31:20|1809||1809||1809||1809||0
1635150780000|2021-10-25 08:33:00|1808.5|1807.5|1808|1807|1808.5|1807.5|1807.5|1806.5|1111
1635150870000|2021-10-25 08:34:30|||||||||109
1635150900000|2021-10-25 08:35:00|||||||||307
1635150940000|2021-10-25 08:35:40|||||||||22
1635150970000|2021-10-25 08:36:10|1807.5|1806.5|1807|1805.5|1807.5|1806.5|1806|1804.5|634
1635150980000|2021-10-25 08:36:20||1805||1805||1805||1805|0
1635151010000|2021-10-25 08:36:50||1805.5||1805.5||1805.5||1805.5|0
1635151070000|2021-10-25 08:37:50|1806.5|1805|1806.5|1805|1806.5|1805|1806|1804.5|469
1635151210000|2021-10-25 08:40:10|||||||||250
1635151220000|2021-10-25 08:40:20|1806||1806||1806||1806||8
1635151260000|2021-10-25 08:41:00|1806.5|1805.5|1808|1807|1808|1807|1806.5|1805.5|1349
1635151310000|2021-10-25 08:41:50|1808.5|1807.5|1810|1809.5|1810|1809.5|1808.5|1807.5|397
1635151320000|2021-10-25 08:42:00|1810.5||1810.5||1810.5||1810.5||0
1635151330000|2021-10-25 08:42:10|1811|1810|1811|1810|1811|1810|1811|1810|0
1635151340000|2021-10-25 08:42:20|1811.5|1810.5|1812|1811|1812|1811|1811.5|1810.5|0
1635151350000|2021-10-25 08:42:30|1812.5||1812.5||1812.5||1812.5||0
1635151390000|2021-10-25 08:43:10|1812||1812.5||1812.5||1812||0
1635151410000|2021-10-25 08:43:30|1812|1811.5|1812|1811|1812|1811.5|1812|1811|4
1635151430000|2021-10-25 08:43:50|||||||||58
1635151450000|2021-10-25 08:44:10|1812.5||1812.5||1812.5||1812.5||0
1635151460000|2021-10-25 08:44:20|1812||1812||1812||1812||0
1635151510000|2021-10-25 08:45:10|1811.5|1810.5|1811|1809.5|1811.5|1811|1810.5|1809|1352
1635151520000|2021-10-25 08:45:20|1811.5|1810|1812|1810|1812|1810.5|1811.5|1810|1
1635151530000|2021-10-25 08:45:30||1810.5||1810.5||1810.5||1810.5|0
1635151560000|2021-10-25 08:46:00|||||||||211
1635151610000|2021-10-25 08:46:50|||||||||227
1635151620000|2021-10-25 08:47:00||1811||1811||1811||1811|0
1635151670000|2021-10-25 08:47:50|1811.5|1810.5|1810|1808.5|1811.5|1810.5|1809.5|1808.5|643
1635151680000|2021-10-25 08:48:00|1809.5||1810||1810||1809.5||151
1635151690000|2021-10-25 08:48:10|1809.5||1809.5||1809.5||1809.5||0
1635151730000|2021-10-25 08:48:50|1810|1809|1811.5|1810|1812|1810|1810|1809|477
1635151870000|2021-10-25 08:51:10|1812|1810.5|1812|1810.5|1812.5|1811.5|1812|1810.5|240
1635151880000|2021-10-25 08:51:20|1812.5||1812.5||1812.5||1812.5||0
1635151890000|2021-10-25 08:51:30|1812|1811|1812|1811|1812|1811|1812|1811|0
1635151910000|2021-10-25 08:51:50||1810.5||1810.5||1810.5||1810.5|0
1635151940000|2021-10-25 08:52:20|1811.5||1811.5||1812||1811.5||0
1635151990000|2021-10-25 08:53:10|1811|1810|1810|1808.5|1811|1810|1809.5|1808.5|382
1635152090000|2021-10-25 08:54:50|||||||||1
1635152110000|2021-10-25 08:55:10|1809.5|1808|1809|1807.5|1809.5|1808|1809|1807|411
1635152160000|2021-10-25 08:56:00|1809.5|1808.5|1811|1809|1811|1809|1809.5|1808.5|247
1635152180000|2021-10-25 08:56:20|||||||||21
1635152220000|2021-10-25 08:57:00|1810.5||1810.5||1810.5||1810.5||0
1635152240000|2021-10-25 08:57:20|1811||1811||1811||1811||0
1635152280000|2021-10-25 08:58:00|1810.5||1810.5||1810.5||1809.5||194
1635152310000|2021-10-25 08:58:30|||||||||122
1635152420000|2021-10-25 09:00:20||1809.5||1809.5||1809.5||1809.5|0
1635152460000|2021-10-25 09:01:00||1809||1809.5||1809.5||1809|0
1635152480000|2021-10-25 09:01:20||1809||1809||1809||1809|0
1635152530000|2021-10-25 09:02:10|||||||||10
1635152540000|2021-10-25 09:02:20||1809.5||1809||1809.5||1809|200
1635152550000|2021-10-25 09:02:30|1811|1809.5|1813|1811.5|1813|1811.5|1811|1809.5|1202
1635152560000|2021-10-25 09:02:40|1812.5||1813||1813||1812.5||0
1635152570000|2021-10-25 09:02:50||1812||1812||1812||1812|0
1635152580000|2021-10-25 09:03:00|1813.5|1812.5|1814|1813|1814|1813|1813.5|1812.5|1
1635152590000|2021-10-25 09:03:10|1814.5|1813.5|1813.5|1812|1814.5|1813.5|1813.5|1812|1086
1635152630000|2021-10-25 09:03:50|1813|1811.5|1812.5|1811.5|1813|1811.5|1812|1811|255
1635152640000|2021-10-25 09:04:00|1812|1811|1813|1811.5|1813|1811.5|1812|1811|175
1635152650000|2021-10-25 09:04:10|||||||||2
1635152750000|2021-10-25 09:05:50|||||||||27
1635152760000|2021-10-25 09:06:00|1812.5||1812.5||1812.5||1812.5||11
1635152770000|2021-10-25 09:06:10|||||||||5
1635152780000|2021-10-25 09:06:20||1811||1811||1811||1811|37
1635152850000|2021-10-25 09:07:30|1813|1811.5|1813|1811.5|1813|1811.5|1813|1811.5|0
1635152890000|2021-10-25 09:08:10|1812.5|1811|1811|1809.5|1813|1811.5|1811|1809.5|553
1635152950000|2021-10-25 09:09:10|||||||||1
1635152960000|2021-10-25 09:09:20||1810||1810||1810||1810|0
1635153000000|2021-10-25 09:10:00|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811|1810|749
1635153050000|2021-10-25 09:10:50|||||||||150
1635153060000|2021-10-25 09:11:00|1811|1810|1811|1810|1811|1810|1811|1810|119
1635153080000|2021-10-25 09:11:20|||||||||4
1635153090000|2021-10-25 09:11:30|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|11
1635153110000|2021-10-25 09:11:50|1810|1809|1809.5|1808.5|1810|1809|1809|1808|429
1635153120000|2021-10-25 09:12:00|||||||||26
1635153150000|2021-10-25 09:12:30|1810|1809|1810.5|1809|1810.5|1809|1810|1809|221
1635153160000|2021-10-25 09:12:40|||||||||27
1635153180000|2021-10-25 09:13:00|1811|1809.5|1811|1809.5|1811|1810|1811|1809.5|1
1635153240000|2021-10-25 09:14:00|||||||||1
1635153270000|2021-10-25 09:14:30|1811.5|1810|1812.5|1811|1812.5|1811|1811.5|1810|1238
1635153280000|2021-10-25 09:14:40||1811.5||1811.5||1811.5||1811.5|0
1635153290000|2021-10-25 09:14:50|1813|1812|1814|1812.5|1814|1812.5|1813|1812|720
1635153300000|2021-10-25 09:15:00|1813.5|1812|1812.5|1811|1813.5|1812|1812|1811|440
1635153310000|2021-10-25 09:15:10|1812||1812.5||1812.5||1812||0
1635153320000|2021-10-25 09:15:20|1812|1810.5|1811.5|1810.5|1812|1810.5|1811.5|1810.5|146
1635153340000|2021-10-25 09:15:40|1811|1810|1811.5|1810|1811.5|1810.5|1811|1810|585
1635153350000|2021-10-25 09:15:50|1811||1811.5||1811.5||1811||230
1635153360000|2021-10-25 09:16:00|1811|1811|1811.5|1810|1811.5|1811|1811|1810|50
1635153380000|2021-10-25 09:16:20|1812|1810.5|1812.5|1810.5|1812.5|1810.5|1812|1810.5|411
1635153450000|2021-10-25 09:17:30|1812||1812.5||1812.5||1812||0
1635153480000|2021-10-25 09:18:00|||||||||1
1635153490000|2021-10-25 09:18:10|1812||1812||1812||1812||0
1635153500000|2021-10-25 09:18:20|1812.5||1812.5||1812.5||1812.5||0
1635153520000|2021-10-25 09:18:40|1812||1812||1812||1812||139
1635153540000|2021-10-25 09:19:00|1811.5|1810|1811|1810|1811.5|1810|1811|1810|218
1635153600000|2021-10-25 09:20:00|1811.5|1810.5|1812|1810.5|1812|1810.5|1811.5|1810.5|110
1635153630000|2021-10-25 09:20:30|1811.5|1810|1812|1810.5|1812|1810.5|1811.5|1810|139
1635153650000|2021-10-25 09:20:50|||||||||139
1635153660000|2021-10-25 09:21:00|1811.5|1810|1812|1811|1812|1811|1811|1810|206
1635153670000|2021-10-25 09:21:10||1810.5||1810.5||1810.5||1810.5|0
1635153690000|2021-10-25 09:21:30|1812.5|1811|1814|1812.5|1814|1812.5|1812.5|1811|649
1635153710000|2021-10-25 09:21:50|||||||||180
1635153720000|2021-10-25 09:22:00|1814.5|1813|1814.5|1813.5|1814.5|1813.5|1814.5|1813|102
1635153750000|2021-10-25 09:22:30|1815|1814|1815.5|1814.5|1815.5|1814.5|1815|1814|287
1635153760000|2021-10-25 09:22:40|1815|1814|1815|1814|1815|1814|1815|1813.5|92
1635153780000|2021-10-25 09:23:00|1814.5|1813.5|1814|1812.5|1814.5|1813.5|1814|1812.5|87
1635153790000|2021-10-25 09:23:10|||||||||4
1635153810000|2021-10-25 09:23:30|1814.5||1814.5||1814.5||1814.5||0
1635153830000|2021-10-25 09:23:50|1814||1814||1814||1814||352
1635153840000|2021-10-25 09:24:00|||||||||4
1635153900000|2021-10-25 09:25:00|1814.5|1813|1814.5|1813|1814.5|1813|1814.5|1813|0
1635153910000|2021-10-25 09:25:10|||||||||1
1635153930000|2021-10-25 09:25:30|1815|1813.5|1815.5|1814|1815.5|1814|1815|1813.5|274
1635153940000|2021-10-25 09:25:40|||||||||56
1635153970000|2021-10-25 09:26:10|1816|1814.5|1816|1815|1816|1815|1816|1814.5|220
1635153980000|2021-10-25 09:26:20|1816.5|1815.5|1817.5|1816.5|1817.5|1816.5|1816.5|1815.5|252
1635153990000|2021-10-25 09:26:30|1818|1817|1818.5|1817|1818.5|1817|1818|1817|0
1635154040000|2021-10-25 09:27:20|1819|1817.5|1818.5|1817.5|1819|1817.5|1818.5|1817|62
1635154050000|2021-10-25 09:27:30|1819|1818|1819.5|1818|1819.5|1818|1819|1817.5|1
1635154070000|2021-10-25 09:27:50|||||||||3
1635154100000|2021-10-25 09:28:20|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1635154140000|2021-10-25 09:29:00|1819.5|1818|1818.5|1817|1819.5|1818.5|1818.5|1817|706
1635154160000|2021-10-25 09:29:20||1817.5||1817||1817.5||1817|0
1635154280000|2021-10-25 09:31:20|1819|1817.5|1819|1817|1819|1817.5|1818.5|1817|33
1635154320000|2021-10-25 09:32:00|1818.5||1818.5||1818.5||1818.5||0
1635154330000|2021-10-25 09:32:10|1819|1817.5|1819|1817.5|1819|1817.5|1819|1817.5|128
1635154350000|2021-10-25 09:32:30|||||||||3
1635154360000|2021-10-25 09:32:40|1819.5|1818|1819.5|1818.5|1819.5|1818.5|1819.5|1818|143
1635154380000|2021-10-25 09:33:00|1820|1819|1820|1819|1820|1819|1820|1818.5|187
1635154400000|2021-10-25 09:33:20|1819.5|1818.5|1819.5|1818|1819.5|1819|1819|1818|812
1635154410000|2021-10-25 09:33:30|||||||||3
1635154420000|2021-10-25 09:33:40|||||||||21
1635154490000|2021-10-25 09:34:50|1819||1819||1819||1819||0
1635154560000|2021-10-25 09:36:00|1819.5|1818.5|1821.5|1819.5|1821.5|1819.5|1819.5|1818.5|1326
1635154590000|2021-10-25 09:36:30|1821||1821||1821||1821||0
1635154600000|2021-10-25 09:36:40|||||||||4
1635154610000|2021-10-25 09:36:50|1821.5||1821.5||1821.5||1821.5||0
1635154620000|2021-10-25 09:37:00|1821||1821.5||1821.5||1821||0
1635154640000|2021-10-25 09:37:20|1821||1821||1821||1821||0
1635154750000|2021-10-25 09:39:10|||||||||42
1635154780000|2021-10-25 09:39:40||1820||1820||1820||1820|0
1635154850000|2021-10-25 09:40:50|1820.5|1819.5|1820.5|1819.5|1821|1819.5|1819|1818|2792
1635154870000|2021-10-25 09:41:10|1820|1819|1819.5|1818|1820.5|1819|1819|1818|290
1635154880000|2021-10-25 09:41:20|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1635154890000|2021-10-25 09:41:30|||||||||134
1635154930000|2021-10-25 09:42:10|1819.5|1818|1817.5|1817|1819.5|1818|1817.5|1816.5|299
1635154940000|2021-10-25 09:42:20|1818|1817.5|1819|1818|1819|1818|1818|1817.5|316
1635154950000|2021-10-25 09:42:30|1818.5|1817.5|1818|1817|1818.5|1817.5|1818|1817|27
1635154960000|2021-10-25 09:42:40|1818.5|1817.5|1819|1817.5|1819|1817.5|1818.5|1817.5|237
1635154980000|2021-10-25 09:43:00||1818||1818||1818||1818|35
1635155020000|2021-10-25 09:43:40|1818.5|1817|1819|1817.5|1819|1817.5|1818|1817|227
1635155070000|2021-10-25 09:44:30||1818||1817.5||1818||1817.5|0
1635155080000|2021-10-25 09:44:40||1818||1817.5||1818||1817.5|0
1635155090000|2021-10-25 09:44:50||1818||1818||1818||1818|0
1635155130000|2021-10-25 09:45:30||1817.5||1818||1818.5||1817.5|125
1635155160000|2021-10-25 09:46:00||1818.5||1818||1818.5||1818|0
1635155200000|2021-10-25 09:46:40|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|163
1635155210000|2021-10-25 09:46:50|||||||||1458
1635155260000|2021-10-25 09:47:40|||||||||1
1635155310000|2021-10-25 09:48:30||1819||1819||1819||1819|0
1635155320000|2021-10-25 09:48:40||1818.5||1819||1819||1818.5|137
1635155340000|2021-10-25 09:49:00|1820|1819.5|1819.5|1819|1820|1819.5|1819.5|1819|79
1635155370000|2021-10-25 09:49:30||1818.5||1818.5||1819||1818.5|312
1635155380000|2021-10-25 09:49:40|1819|1818|1818.5|1817.5|1819|1818|1818|1817.5|224
1635155410000|2021-10-25 09:50:10|1819||1819||1819||1818.5||0
1635155440000|2021-10-25 09:50:40|||||||||5
1635155480000|2021-10-25 09:51:20|1818.5||1818.5||1818.5||1818.5||0
1635155490000|2021-10-25 09:51:30|1818|1817|1817.5|1816.5|1818|1817|1817|1816.5|361
1635155520000|2021-10-25 09:52:00|1818|1817|1819.5|1818.5|1819.5|1818.5|1818|1817|469
1635155530000|2021-10-25 09:52:10|1820|1819|1820|1818.5|1820|1819|1819.5|1818.5|70
1635155560000|2021-10-25 09:52:40|1820.5|1819|1821.5|1820|1821.5|1820|1820.5|1819|337
1635155570000|2021-10-25 09:52:50|1822|1820.5|1823|1821.5|1823.5|1822|1822|1820.5|267
1635155600000|2021-10-25 09:53:20|1823.5|1822|1823|1822|1823.5|1822|1823|1822|0
1635155610000|2021-10-25 09:53:30|1823.5||1823.5||1823.5||1823.5||2
1635155630000|2021-10-25 09:53:50|1822.5|1821|1822.5|1821|1822.5|1821|1822.5|1821|256
1635155650000|2021-10-25 09:54:10|1822||1822.5||1822.5||1822||0
1635155670000|2021-10-25 09:54:30|1822||1822||1822.5||1822||0
1635155690000|2021-10-25 09:54:50|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|133
1635155700000|2021-10-25 09:55:00|1822||1822||1822||1822||0
1635155730000|2021-10-25 09:55:30|1821.5||1821.5||1821.5||1821.5||0
1635155750000|2021-10-25 09:55:50|1820.5|1820|1820.5|1819.5|1820.5|1820|1820.5|1819.5|267
1635155770000|2021-10-25 09:56:10|1821|1820|1821.5|1820|1821.5|1820|1821|1820|0
1635155780000|2021-10-25 09:56:20|1821|1819.5|1821|1819.5|1821|1819.5|1821|1819.5|0
1635155820000|2021-10-25 09:57:00|||||||||138
1635155880000|2021-10-25 09:58:00|1820.5|1819|1820.5|1819|1821|1819.5|1820|1819|279
1635155910000|2021-10-25 09:58:30|1820|1820|1819|1818.5|1820|1820|1819|1818.5|362
1635155930000|2021-10-25 09:58:50|1819.5|1819|1820.5|1819|1820.5|1820|1819.5|1819|419
1635155960000|2021-10-25 09:59:20|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|62
1635155970000|2021-10-25 09:59:30|1820|1818|1817.5|1817|1820|1818|1817.5|1816.5|1106
1635155980000|2021-10-25 09:59:40|1817|1816.5|1818.5|1817.5|1818.5|1817.5|1817|1816.5|142
1635155990000|2021-10-25 09:59:50|1818|1817|1818|1817|1818|1817|1818|1817|106
1635156000000|2021-10-25 10:00:00|1818.5||1818||1818.5||1818||0
1635156080000|2021-10-25 10:01:20|1818.5|1817.5|1819|1818|1819.5|1818.5|1818.5|1817.5|656
1635156100000|2021-10-25 10:01:40|1819.5||1819.5||1819.5||1819.5||0
1635156130000|2021-10-25 10:02:10|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|505
1635156170000|2021-10-25 10:02:50||1819||1819||1819||1818.5|0
1635156220000|2021-10-25 10:03:40|1819.5|1818.5|1820|1818.5|1820|1818.5|1819|1818.5|659
1635156280000|2021-10-25 10:04:40|1819.5|1818|1819|1818|1819.5|1818.5|1818.5|1818|77
1635156330000|2021-10-25 10:05:30|||||||||64
1635156430000|2021-10-25 10:07:10||1818.5||1818.5||1818.5||1818.5|138
1635156440000|2021-10-25 10:07:20|1818.5|1818|1819|1818|1819|1818|1818.5|1818|191
1635156460000|2021-10-25 10:07:40|||||||||26
1635156500000|2021-10-25 10:08:20|1819.5|1818.5|1820|1819|1820|1819|1819.5|1818.5|765
1635156530000|2021-10-25 10:08:50|1819.5|1818.5|1820|1819|1820|1819|1819.5|1818|221
1635156560000|2021-10-25 10:09:20|1819.5|1819.5|1819.5|1818.5|1819.5|1819.5|1819.5|1818.5|56
1635156600000|2021-10-25 10:10:00|1819|1818|1819.5|1818|1819.5|1818|1819|1818|100
1635156610000|2021-10-25 10:10:10|||||||||31
1635156650000|2021-10-25 10:10:50|1819||1819||1819||1819||0
1635156680000|2021-10-25 10:11:20|||||||||125
1635156720000|2021-10-25 10:12:00|1818.5|1817.5|1817|1815.5|1818.5|1817.5|1817|1815.5|720
1635156730000|2021-10-25 10:12:10|1817.5|1816|1817.5|1816.5|1817.5|1816.5|1817.5|1816|0
1635156780000|2021-10-25 10:13:00|1817|1816|1816|1815|1817|1816|1816|1815|258
1635156800000|2021-10-25 10:13:20||1815.5||1815||1815.5||1815|168
1635156840000|2021-10-25 10:14:00|1816.5|1815.5|1817.5|1816.5|1817.5|1816.5|1816.5|1815.5|437
1635156870000|2021-10-25 10:14:30|1817|1816|1817|1815.5|1817|1816|1816.5|1815.5|178
1635156910000|2021-10-25 10:15:10|1816.5|1815|1816|1815|1817|1815|1816|1815|262
1635156920000|2021-10-25 10:15:20|||||||||273
1635156940000|2021-10-25 10:15:40|1816.5|1815.5|1817|1815.5|1817|1815.5|1816.5|1815.5|95
1635157000000|2021-10-25 10:16:40|1816.5|1815|1816.5|1815|1816.5|1815|1816|1815|102
1635157030000|2021-10-25 10:17:10|||||||||22
1635157160000|2021-10-25 10:19:20||1815.5||1815.5||1815.5||1815.5|0
1635157180000|2021-10-25 10:19:40|1817|1816|1817.5|1816.5|1817.5|1816.5|1817|1816|462
1635157240000|2021-10-25 10:20:40||1817||1816.5||1817||1816.5|267
1635157250000|2021-10-25 10:20:50|1817|1816|1817|1816|1817|1816|1816.5|1815.5|631
1635157270000|2021-10-25 10:21:10|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1815.5|1815|214
1635157280000|2021-10-25 10:21:20|1817|1816|1818|1816.5|1818|1817|1817|1816|219
1635157350000|2021-10-25 10:22:30|1817.5|1816|1817|1816|1817.5|1816|1817|1815.5|8
1635157440000|2021-10-25 10:24:00|||||||||1600
1635157460000|2021-10-25 10:24:20|1816.5|1815.5|1816|1814.5|1816.5|1815.5|1815|1814.5|491
1635157490000|2021-10-25 10:24:50||1815||1815||1815||1815|0
1635157500000|2021-10-25 10:25:00||1814.5||1814.5||1814.5||1814.5|0
1635157570000|2021-10-25 10:26:10|1816.5|1815|1816.5|1815|1816.5|1815.5|1816.5|1815|101
1635157610000|2021-10-25 10:26:50|1817|1815.5|1819|1818|1819.5|1818|1817|1815.5|1152
1635157630000|2021-10-25 10:27:10|1819.5|1818.5|1819.5|1818|1820|1819|1819.5|1818|390
1635157680000|2021-10-25 10:28:00|1819||1819.5||1819.5||1819||0
1635157690000|2021-10-25 10:28:10|1819|1818.5|1819|1818|1819|1818.5|1819|1818|242
1635157710000|2021-10-25 10:28:30|||||||||1
1635157720000|2021-10-25 10:28:40|1819.5||1819.5||1819.5||1819.5||0
1635157770000|2021-10-25 10:29:30|1819||1819||1819||1819||0
1635157820000|2021-10-25 10:30:20||1818.5||1818.5||1818.5||1818.5|0
1635157920000|2021-10-25 10:32:00|1820|1818|1820|1818.5|1820|1819|1820|1818|696
1635157930000|2021-10-25 10:32:10|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|0
1635158000000|2021-10-25 10:33:20|1819|1818.5|1819|1817.5|1819|1818.5|1818|1817|999
1635158030000|2021-10-25 10:33:50|1818.5||1818.5||1818.5||1818.5||0
1635158080000|2021-10-25 10:34:40|1819||1819||1819||1819||0
1635158100000|2021-10-25 10:35:00|||||||||200
1635158110000|2021-10-25 10:35:10|1818.5|1817|1818|1817|1818.5|1817|1818|1817|341
1635158160000|2021-10-25 10:36:00|1817.5|1816.5|1817.5|1815.5|1817.5|1816.5|1817.5|1815.5|329
1635158210000|2021-10-25 10:36:50||1816||1816||1816||1816|0
1635158270000|2021-10-25 10:37:50|||||||||70
1635158300000|2021-10-25 10:38:20||1816.5||1816.5||1816.5||1816.5|0
1635158310000|2021-10-25 10:38:30|1818|1817|1818|1816.5|1818|1817|1818|1816.5|55
1635158360000|2021-10-25 10:39:20||1817||1817||1817||1817|0
1635158390000|2021-10-25 10:39:50|1818.5|1816.5|1818|1816.5|1818.5|1818|1817.5|1816.5|756
1635158420000|2021-10-25 10:40:20||1817||1817||1817||1817|0
1635158430000|2021-10-25 10:40:30||1816.5||1816.5||1816.5||1816.5|0
1635158440000|2021-10-25 10:40:40||1817||1817||1817||1817|0
1635158490000|2021-10-25 10:41:30|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1
1635158500000|2021-10-25 10:41:40|1819|1818|1820|1818.5|1820|1818.5|1819|1818|360
1635158510000|2021-10-25 10:41:50|||||||||29
1635158520000|2021-10-25 10:42:00|1819.5||1819.5||1819.5||1819.5||0
1635158560000|2021-10-25 10:42:40|1819|1818|1818.5|1817|1819|1818|1818.5|1817|916
1635158610000|2021-10-25 10:43:30|1819|1817.5|1819|1818|1819|1818|1819|1817.5|49
1635158620000|2021-10-25 10:43:40||1818.5||1818.5||1818.5||1818.5|0
1635158630000|2021-10-25 10:43:50|||||||||607
1635158640000|2021-10-25 10:44:00|||||||||60
1635158700000|2021-10-25 10:45:00|1818.5|1818|1818.5|1817.5|1818.5|1818|1818.5|1817.5|363
1635158790000|2021-10-25 10:46:30|||||||||27
1635158800000|2021-10-25 10:46:40|1819|1818|1819|1818|1819|1818|1819|1818|259
1635158820000|2021-10-25 10:47:00|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|195
1635158830000|2021-10-25 10:47:10|||||||||1038
1635158850000|2021-10-25 10:47:30|||||||||60
1635158860000|2021-10-25 10:47:40|||||||||27
1635158870000|2021-10-25 10:47:50|1820|1819|1820|1819|1820|1819|1820|1819|235
1635158950000|2021-10-25 10:49:10|1819|1818.5|1818.5|1817.5|1819|1818.5|1818|1817.5|516
1635158990000|2021-10-25 10:49:50|||||||||3
1635159050000|2021-10-25 10:50:50|1818|1817|1818|1817|1818.5|1817.5|1818|1817|357
1635159060000|2021-10-25 10:51:00|||||||||60
1635159140000|2021-10-25 10:52:20|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817|3
1635159160000|2021-10-25 10:52:40|1819||1819||1819||1819||0
1635159180000|2021-10-25 10:53:00|1818.5|1818|1818.5|1817.5|1818.5|1818|1818.5|1817.5|100
1635159240000|2021-10-25 10:54:00|||||||||60
1635159300000|2021-10-25 10:55:00|1818|1817|1817|1816.5|1818|1817|1817|1816.5|138
1635159340000|2021-10-25 10:55:40|1817.5||1817||1817.5||1817||0
1635159350000|2021-10-25 10:55:50|||||||||100
1635159360000|2021-10-25 10:56:00|1816.5|1816|1817|1816.5|1817|1816.5|1816.5|1816|17
1635159380000|2021-10-25 10:56:20|||||||||60
1635159390000|2021-10-25 10:56:30|1817.5|1817|1817.5|1816.5|1817.5|1817|1817.5|1816.5|374
1635159420000|2021-10-25 10:57:00|||||||||45
1635159430000|2021-10-25 10:57:10|1817||1817||1817||1817||1
1635159440000|2021-10-25 10:57:20|1816.5|1816|1816|1815.5|1816.5|1816|1816|1815|509
1635159450000|2021-10-25 10:57:30|||||||||2
1635159460000|2021-10-25 10:57:40|1816.5||1816.5||1816.5||1816.5||0
1635159590000|2021-10-25 10:59:50|1817|1816|1816.5|1815.5|1817|1816|1816.5|1815.5|279
1635159600000|2021-10-25 11:00:00|1817||1817||1817||1817||0
1635159620000|2021-10-25 11:00:20||1816||1815.5||1816||1815.5|0
1635159660000|2021-10-25 11:01:00|1816.5|1815|1816|1815.5|1816.5|1815.5|1816|1815|342
1635159670000|2021-10-25 11:01:10|1815.5|1815|1816|1815.5|1816|1815.5|1815.5|1815|215
1635159680000|2021-10-25 11:01:20|1815.5|1815|1816.5|1815.5|1817|1816|1815.5|1815|371
1635159690000|2021-10-25 11:01:30|1817||1817||1817||1817||0
1635159790000|2021-10-25 11:03:10|1816.5|1815|1815.5|1814|1816.5|1815|1815.5|1814|422
1635159810000|2021-10-25 11:03:30|1815|1813.5|1815|1813.5|1815|1814|1814.5|1813|61
1635159830000|2021-10-25 11:03:50||1814||1813.5||1814||1813.5|0
1635159840000|2021-10-25 11:04:00||1814||1814||1814||1814|138
1635159900000|2021-10-25 11:05:00|1814.5|1813.5|1815|1813.5|1815|1813.5|1814.5|1813.5|219
1635159930000|2021-10-25 11:05:30|1814.5||1815||1815||1814.5||0
1635159960000|2021-10-25 11:06:00||1814||1814||1814||1814|0
1635159970000|2021-10-25 11:06:10|1815.5|1814.5|1817|1815.5|1817|1816|1815.5|1814.5|1105
1635159980000|2021-10-25 11:06:20|1817.5||1817.5||1817.5||1817.5||0
1635160000000|2021-10-25 11:06:40||1816||1816||1816||1816|0
1635160050000|2021-10-25 11:07:30|1817|1815.5|1815.5|1814|1817|1815.5|1815.5|1814|202
1635160070000|2021-10-25 11:07:50|||||||||6658
1635160080000|2021-10-25 11:08:00|1815|1813.5|1815|1813.5|1815|1813.5|1815|1813.5|85
1635160240000|2021-10-25 11:10:40|1814.5||1814.5||1814.5||1814.5||0
1635160280000|2021-10-25 11:11:20|1815|1814|1815|1813.5|1815|1814|1815|1813.5|66
1635160350000|2021-10-25 11:12:30|1814.5|1813|1814.5|1813|1814.5|1813|1813.5|1813|200
1635160380000|2021-10-25 11:13:00|1815|1813.5|1815|1813.5|1815|1813.5|1815|1813.5|0
1635160390000|2021-10-25 11:13:10|1814.5||1814.5||1814.5||1814.5||0
1635160410000|2021-10-25 11:13:30|1815|1814|1815.5|1814.5|1815.5|1814.5|1815|1813.5|578
1635160420000|2021-10-25 11:13:40|1815||1815.5||1815.5||1815||145
1635160450000|2021-10-25 11:14:10|||||||||27
1635160520000|2021-10-25 11:15:20|1815|1814|1815.5|1814|1815.5|1814|1815|1814|122
1635160530000|2021-10-25 11:15:30||1814.5||1814.5||1814.5||1814.5|0
1635160590000|2021-10-25 11:16:30|1815|1815|1817.5|1816.5|1817.5|1816.5|1815|1813.5|1614
1635160720000|2021-10-25 11:18:40|1818|1817|1817|1815.5|1819|1818|1817|1815.5|1495
1635160730000|2021-10-25 11:18:50||1816.5||1815.5||1816.5||1815.5|8
1635160790000|2021-10-25 11:19:50|1817.5|1816|1817.5|1815.5|1817.5|1816|1817.5|1815.5|66
1635160820000|2021-10-25 11:20:20||1816||1816.5||1816.5||1816|80
1635160850000|2021-10-25 11:20:50|1817|1816|1817.5|1815.5|1817.5|1816|1817|1815.5|8
1635160860000|2021-10-25 11:21:00|1817||1817||1817||1817||0
1635160870000|2021-10-25 11:21:10|1817.5||1817.5||1817.5||1817.5||0
1635160890000|2021-10-25 11:21:30||1816.5||1816.5||1816.5||1816.5|0
1635160920000|2021-10-25 11:22:00|||||||||138
1635160930000|2021-10-25 11:22:10|1818|1817|1819.5|1817.5|1819.5|1818|1818|1817|995
1635160970000|2021-10-25 11:22:50||1818||1818||1818||1818|0
1635161030000|2021-10-25 11:23:50|||||||||286
1635161040000|2021-10-25 11:24:00||1819||1818||1819||1818|146
1635161070000|2021-10-25 11:24:30|1819|1817.5|1818|1817|1819|1818|1818|1817|848
1635161090000|2021-10-25 11:24:50|1818.5|1817.5|1819|1817.5|1819|1817.5|1818.5|1817|90
1635161100000|2021-10-25 11:25:00|1819.5|1818|1820|1819|1820|1819|1819.5|1818|82
1635161110000|2021-10-25 11:25:10|1819.5|1818.5|1820|1818.5|1820|1819|1819.5|1818.5|4
1635161140000|2021-10-25 11:25:40||1819||1818.5||1819||1818.5|0
1635161240000|2021-10-25 11:27:20|||||||||66
1635161270000|2021-10-25 11:27:50|||||||||27
1635161280000|2021-10-25 11:28:00|1819.5|1818|1819|1818|1819.5|1818|1818.5|1817.5|876
1635161310000|2021-10-25 11:28:30|||||||||110
1635161380000|2021-10-25 11:29:40|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|32
1635161390000|2021-10-25 11:29:50|1820||1820||1820||1820||0
1635161470000|2021-10-25 11:31:10|||||||||272
1635161500000|2021-10-25 11:31:40|1819.5|1819|1819.5|1818.5|1819.5|1819|1819|1818.5|1079
1635161600000|2021-10-25 11:33:20|1819|1818|1819|1817.5|1819|1818|1819|1817.5|258
1635161610000|2021-10-25 11:33:30|1818.5||1818.5||1818.5||1818.5||0
1635161630000|2021-10-25 11:33:50|1818||1818.5||1818.5||1818||39
1635161680000|2021-10-25 11:34:40|||||||||1
1635161690000|2021-10-25 11:34:50|||||||||68
1635161710000|2021-10-25 11:35:10|1818|1817|1818|1817|1818|1817|1818|1817|205
1635161720000|2021-10-25 11:35:20|||||||||94
1635161740000|2021-10-25 11:35:40|1817.5|1816.5|1817|1816|1817.5|1816.5|1817|1816|175
1635161750000|2021-10-25 11:35:50|1816.5||1816.5||1816.5||1816.5||20
1635161770000|2021-10-25 11:36:10|1816|1815.5|1816|1814.5|1816|1815.5|1816|1814.5|164
1635161780000|2021-10-25 11:36:20|1816.5|1815|1816.5|1815.5|1816.5|1816|1816|1815|213
1635161790000|2021-10-25 11:36:30|||||||||44
1635161820000|2021-10-25 11:37:00|||||||||97
1635161900000|2021-10-25 11:38:20|1816|1814.5|1816|1814.5|1816|1814.5|1815.5|1814.5|191
1635161910000|2021-10-25 11:38:30|1816.5|1815|1816.5|1815|1816.5|1815|1816.5|1815|72
1635161940000|2021-10-25 11:39:00||1815.5||1815.5||1815.5||1815|138
1635162020000|2021-10-25 11:40:20|1817.5|1816|1817.5|1816|1817.5|1816.5|1817.5|1816|248
1635162060000|2021-10-25 11:41:00||1816.5||1816||1816.5||1816|0
1635162100000|2021-10-25 11:41:40|1817||1817||1817||1817||0
1635162230000|2021-10-25 11:43:50|1817.5|1816.5|1818|1816.5|1818|1817|1817.5|1816|1153
1635162240000|2021-10-25 11:44:00|1818.5|1817.5|1818.5|1817|1818.5|1817.5|1817.5|1816.5|195
1635162250000|2021-10-25 11:44:10||1817.5||1817||1817.5||1817|0
1635162280000|2021-10-25 11:44:40|1819|1817.5|1819|1817.5|1819|1817.5|1819|1817.5|0
1635162290000|2021-10-25 11:44:50|||||||||30
1635162300000|2021-10-25 11:45:00|1818.5||1819||1819||1818.5||90
1635162410000|2021-10-25 11:46:50|||||||||138
1635162430000|2021-10-25 11:47:10|1818.5||1818.5||1818.5||1818.5||0
1635162540000|2021-10-25 11:49:00|||||||||184
1635162550000|2021-10-25 11:49:10|1818|1817|1818|1817|1818.5|1817|1818|1817|239
1635162620000|2021-10-25 11:50:20|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1816.5|1816|919
1635162700000|2021-10-25 11:51:40|1817||1817||1817||1817||138
1635162710000|2021-10-25 11:51:50|1817.5||1817||1817.5||1817||0
1635162730000|2021-10-25 11:52:10|1817.5|1817|1817.5|1816.5|1817.5|1817|1817|1816.5|253
1635162890000|2021-10-25 11:54:50|||||||||123
1635162920000|2021-10-25 11:55:20|1816.5|1816|1817.5|1816.5|1817.5|1816.5|1816.5|1816|336
1635162970000|2021-10-25 11:56:10|1818|1817|1818.5|1818|1819|1818|1818|1816.5|600
1635162980000|2021-10-25 11:56:20|1819||1819||1819||1819||0
1635163000000|2021-10-25 11:56:40||1818.5||1818||1818.5||1818|82
1635163010000|2021-10-25 11:56:50|1818.5|1818.5|1819.5|1818|1819.5|1818.5|1818.5|1818|197
1635163040000|2021-10-25 11:57:20|1819||1819||1819||1819||0
1635163080000|2021-10-25 11:58:00|1819.5|1818.5|1820|1819.5|1820.5|1820|1819.5|1818.5|440
1635163100000|2021-10-25 11:58:20|1820.5||1820.5||1820.5||1820.5||0
1635163110000|2021-10-25 11:58:30|1820|1820|1819.5|1819|1820|1820|1819|1818|358
1635163140000|2021-10-25 11:59:00||1818||1818||1818||1818|36
1635163150000|2021-10-25 11:59:10|1819||1819||1819||1819||0
1635163210000|2021-10-25 12:00:10|1819.5|1818.5|1820|1818.5|1820|1818.5|1819.5|1818.5|1
1635163220000|2021-10-25 12:00:20|||||||||38
1635163260000|2021-10-25 12:01:00||1819||1819||1819||1818.5|0
1635163270000|2021-10-25 12:01:10|1819.5|1818.5|1819|1818|1819.5|1819|1819|1818|640
1635163280000|2021-10-25 12:01:20|1818.5|1817.5|1818|1817|1818.5|1817.5|1818|1817|152
1635163290000|2021-10-25 12:01:30|1818.5||1818.5||1818.5||1818.5||0
1635163300000|2021-10-25 12:01:40|1818||1818||1818.5||1818||0
1635163340000|2021-10-25 12:02:20|1817.5||1818||1818||1817.5||6
1635163420000|2021-10-25 12:03:40|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1
1635163430000|2021-10-25 12:03:50||1817||1817||1817.5||1817|228
1635163450000|2021-10-25 12:04:10||1817.5||1817.5||1817.5||1817.5|0
1635163460000|2021-10-25 12:04:20|1819|1818|1819.5|1818|1819.5|1818|1818.5|1818|117
1635163470000|2021-10-25 12:04:30||1817.5||1818||1818||1817.5|0
1635163490000|2021-10-25 12:04:50|1819|1818.5|1819|1818|1819|1818.5|1819|1818|361
1635163510000|2021-10-25 12:05:10|1818.5|1817.5|1818.5|1817|1818.5|1817.5|1818.5|1817|253
1635163530000|2021-10-25 12:05:30|1818||1818||1818||1818||0
1635163620000|2021-10-25 12:07:00|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|127
1635163740000|2021-10-25 12:09:00|1817|1816|1817|1816|1817|1816|1816.5|1816|244
1635163800000|2021-10-25 12:10:00|1817.5|1816.5|1818.5|1817.5|1818.5|1817.5|1817.5|1816.5|834
1635163820000|2021-10-25 12:10:20||1818||1817.5||1818||1817.5|0
1635163830000|2021-10-25 12:10:30|||||||||200
1635163840000|2021-10-25 12:10:40|1818|1817|1817.5|1816.5|1818|1817|1817.5|1816|343
1635163940000|2021-10-25 12:12:20|1818|1817|1818.5|1817|1818.5|1817|1818|1817|0
1635163980000|2021-10-25 12:13:00||1817.5||1817||1817.5||1817|0
1635164000000|2021-10-25 12:13:20|1818||1818||1818.5||1818||138
1635164060000|2021-10-25 12:14:20|1818.5|1817.5|1819|1817.5|1819|1818|1818.5|1817.5|144
1635164100000|2021-10-25 12:15:00|1818.5|1817|1818.5|1817|1818.5|1817|1818.5|1817|302
1635164110000|2021-10-25 12:15:10|1819|1817.5|1819|1818|1819|1818|1819|1817|207
1635164130000|2021-10-25 12:15:30|1818.5|1818.5|1819|1818|1819|1818.5|1818.5|1818|877
1635164140000|2021-10-25 12:15:40||1818.5||1818.5||1818.5||1818.5|0
1635164160000|2021-10-25 12:16:00|1819.5|1819|1819|1818.5|1819.5|1819|1819|1818.5|167
1635164200000|2021-10-25 12:16:40||1818||1818.5||1818.5||1818|463
1635164220000|2021-10-25 12:17:00|||||||||134
1635164240000|2021-10-25 12:17:20|1819.5|1819|1820|1819|1820.5|1819|1819.5|1818.5|410
1635164250000|2021-10-25 12:17:30|1820.5|1819.5|1820.5|1819|1820.5|1819.5|1820.5|1819|0
1635164260000|2021-10-25 12:17:40|1821|1819.5|1820.5|1819|1821|1819.5|1820.5|1819|0
1635164290000|2021-10-25 12:18:10||1819.5||1819||1819.5||1819|0
1635164410000|2021-10-25 12:20:10|1820||1820.5||1820.5||1820||138
1635164440000|2021-10-25 12:20:40|||||||||12
1635164450000|2021-10-25 12:20:50|1820||1820||1820||1820||0
1635164460000|2021-10-25 12:21:00|||||||||10
1635164470000|2021-10-25 12:21:10|1819.5|1818.5|1819|1818.5|1819.5|1818.5|1819|1818.5|459
1635164490000|2021-10-25 12:21:30|||||||||295
1635164530000|2021-10-25 12:22:10|1818.5|1818|1819|1818|1819|1818|1818.5|1817.5|48
1635164550000|2021-10-25 12:22:30|||||||||5
1635164570000|2021-10-25 12:22:50|1818.5|1817.5|1819|1817.5|1819|1817.5|1818.5|1817.5|20
1635164580000|2021-10-25 12:23:00|1818.5||1818.5||1818.5||1818.5||19
1635164610000|2021-10-25 12:23:30|1819|1818|1820|1818.5|1820|1819|1818.5|1818|404
1635164630000|2021-10-25 12:23:50|1819.5||1819.5||1819.5||1819.5||288
1635164640000|2021-10-25 12:24:00|1820||1820||1820||1820||0
1635164670000|2021-10-25 12:24:30||1819||1819||1819||1819|0
1635164740000|2021-10-25 12:25:40|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819|1818.5|337
1635164810000|2021-10-25 12:26:50|||||||||1
1635164860000|2021-10-25 12:27:40|1819|1818|1817.5|1816.5|1819.5|1818|1817.5|1816.5|512
1635165000000|2021-10-25 12:30:00|1817|1817|1818.5|1817.5|1818.5|1817.5|1817|1817|1213
1635165010000|2021-10-25 12:30:10||1818||1817.5||1818||1817.5|201
1635165020000|2021-10-25 12:30:20|||||||||72
1635165030000|2021-10-25 12:30:30|1819||1819||1819||1819||0
1635165040000|2021-10-25 12:30:40|1819.5|1818|1819|1818|1820|1818.5|1819|1818|140
1635165060000|2021-10-25 12:31:00|1818.5|1817.5|1817.5|1816.5|1819|1818|1817.5|1816.5|843
1635165170000|2021-10-25 12:32:50|1817|1816|1817|1816|1817|1816|1817|1816|515
1635165180000|2021-10-25 12:33:00||1816.5||1816.5||1816.5||1816.5|0
1635165220000|2021-10-25 12:33:40|1816.5|1816|1816.5|1816|1817|1816|1816.5|1816|527
1635165280000|2021-10-25 12:34:40|||||||||313
1635165310000|2021-10-25 12:35:10|1817||1817||1817||1817||15
1635165320000|2021-10-25 12:35:20|||||||||3569
1635165330000|2021-10-25 12:35:30|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816|1815|504
1635165340000|2021-10-25 12:35:40|1817|1816|1817|1816|1817|1816|1817|1816|337
1635165360000|2021-10-25 12:36:00|||||||||1
1635165390000|2021-10-25 12:36:30|||||||||1
1635165400000|2021-10-25 12:36:40|||||||||70
1635165420000|2021-10-25 12:37:00|||||||||140
1635165450000|2021-10-25 12:37:30|||||||||2589
1635165470000|2021-10-25 12:37:50|||||||||1723
1635165530000|2021-10-25 12:38:50|1816.5|1815.5|1817.5|1817|1817.5|1817|1816|1815.5|1916
1635165570000|2021-10-25 12:39:30|1817|1816.5|1817.5|1816.5|1817.5|1817|1817|1816|149
1635165590000|2021-10-25 12:39:50|1817|1816|1816.5|1815.5|1817|1816|1816.5|1815.5|162
1635165650000|2021-10-25 12:40:50||1816||1815.5||1816||1815.5|14
1635165690000|2021-10-25 12:41:30|1817|1816|1817.5|1816|1817.5|1816.5|1816.5|1815.5|1015
1635165720000|2021-10-25 12:42:00||1816.5||1816||1816.5||1816|0
1635165730000|2021-10-25 12:42:10|||||||||23
1635165810000|2021-10-25 12:43:30|1817||1817||1817||1817||0
1635165820000|2021-10-25 12:43:40|1816.5|1815.5|1816.5|1815.5|1817|1815.5|1816|1815.5|296
1635165860000|2021-10-25 12:44:20|||||||||24
1635165930000|2021-10-25 12:45:30|||||||||85
1635165940000|2021-10-25 12:45:40|1816||1816.5||1816.5||1816||604
1635166020000|2021-10-25 12:47:00||1816||1816||1816||1816|72
1635166030000|2021-10-25 12:47:10|1816|1815.5|1816.5|1816|1816.5|1816|1816|1815.5|100
1635166060000|2021-10-25 12:47:40|1816|1815.5|1816|1815|1816|1815.5|1815.5|1815|145
1635166080000|2021-10-25 12:48:00|1815.5||1815.5||1815.5||1815.5||0
1635166090000|2021-10-25 12:48:10|1815|1814.5|1815|1814|1815|1814.5|1815|1814|692
1635166110000|2021-10-25 12:48:30|1814.5|1814.5|1815|1814|1815|1814.5|1814.5|1814|205
1635166190000|2021-10-25 12:49:50|1814.5|1813.5|1813.5|1812.5|1814.5|1813.5|1813.5|1812|126
1635166230000|2021-10-25 12:50:30|||||||||6
1635166270000|2021-10-25 12:51:10|1813|1812|1812|1811|1813|1812|1812|1810.5|472
1635166290000|2021-10-25 12:51:30||1811.5||1811||1811.5||1811|192
1635166350000|2021-10-25 12:52:30|1811.5|1811.5|1812.5|1811|1812.5|1811.5|1811.5|1811|2657
1635166360000|2021-10-25 12:52:40|||||||||314
1635166380000|2021-10-25 12:53:00|1812|1810.5|1811|1810|1812|1810.5|1810|1809|1271
1635166460000|2021-10-25 12:54:20|||||||||100
1635166470000|2021-10-25 12:54:30|1811.5|1810.5|1812|1810.5|1812|1811|1811.5|1810.5|367
1635166480000|2021-10-25 12:54:40||1811||1811||1811||1811|0
1635166490000|2021-10-25 12:54:50|||||||||4
1635166510000|2021-10-25 12:55:10|1812.5||1812.5||1812.5||1812.5||180
1635166530000|2021-10-25 12:55:30|1812||1812||1812||1812||89
1635166550000|2021-10-25 12:55:50|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811.5|1810|278
1635166560000|2021-10-25 12:56:00|1812|1811|1812|1811|1812|1811|1812|1811|9
1635166610000|2021-10-25 12:56:50|1811.5|1810.5|1811|1810.5|1811.5|1810.5|1811|1810.5|67
1635166660000|2021-10-25 12:57:40|1810.5|1810|1810.5|1810|1810.5|1810|1810.5|1809.5|169
1635166680000|2021-10-25 12:58:00|||||||||20
1635166700000|2021-10-25 12:58:20|||||||||20
1635166710000|2021-10-25 12:58:30|1811|1810.5|1811|1810|1811|1810.5|1811|1810|250
1635166800000|2021-10-25 13:00:00|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|342
1635166820000|2021-10-25 13:00:20|1811|1810|1811|1810|1811|1810|1811|1810|200
1635166880000|2021-10-25 13:01:20|1810.5|1809.5|1810|1809|1810.5|1809.5|1810|1809|1155
1635166970000|2021-10-25 13:02:50||1809.5||1809||1809.5||1809|414
1635167040000|2021-10-25 13:04:00|1809.5|1808.5|1809.5|1809|1809.5|1809|1809.5|1808.5|607
1635167100000|2021-10-25 13:05:00|1810|1809.5|1810|1809.5|1810|1809.5|1810|1809.5|407
1635167110000|2021-10-25 13:05:10||1809||1809||1809||1809|60
1635167140000|2021-10-25 13:05:40|1809.5|1808.5|1810|1809|1810|1809|1809.5|1808.5|143
1635167160000|2021-10-25 13:06:00||1809.5||1809.5||1809.5||1809.5|0
1635167170000|2021-10-25 13:06:10|1810.5|1810|1812|1810.5|1812|1810.5|1810|1809.5|442
1635167180000|2021-10-25 13:06:20|1811.5||1812||1812||1811.5||0
1635167190000|2021-10-25 13:06:30|1811.5||1811.5||1811.5||1811.5||0
1635167210000|2021-10-25 13:06:50|1811|1810|1811|1809.5|1811|1810|1810.5|1809.5|414
1635167320000|2021-10-25 13:08:40|1810.5|1809|1809.5|1809|1811|1809|1809|1808.5|1119
1635167330000|2021-10-25 13:08:50|1810|1809.5|1811|1809.5|1811|1809.5|1810|1809|269
1635167370000|2021-10-25 13:09:30|1810.5|1809|1810.5|1809|1810.5|1809|1810.5|1809|120
1635167390000|2021-10-25 13:09:50|||||||||15
1635167440000|2021-10-25 13:10:40|1810||1810||1810||1810||584
1635167450000|2021-10-25 13:10:50|||||||||588
1635167500000|2021-10-25 13:11:40|1810.5||1810.5||1810.5||1809.5||17
1635167530000|2021-10-25 13:12:10|||||||||23
1635167610000|2021-10-25 13:13:30|||||||||222
1635167630000|2021-10-25 13:13:50|1810|1809.5|1810|1809|1810.5|1809.5|1810|1809|70
1635167670000|2021-10-25 13:14:30|1810.5|1809.5|1811|1810|1811|1810.5|1810|1809.5|441
1635167680000|2021-10-25 13:14:40|1810.5|1810.5|1811|1810|1811|1810.5|1810.5|1810|106
1635167690000|2021-10-25 13:14:50|||||||||84
1635167700000|2021-10-25 13:15:00|1811.5||1811.5||1811.5||1811.5||0
1635167740000|2021-10-25 13:15:40|1811|1809.5|1810|1809|1811|1809.5|1810|1809|458
1635167750000|2021-10-25 13:15:50|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809|1808.5|312
1635167760000|2021-10-25 13:16:00|1810|1809|1809.5|1809|1810|1809.5|1809.5|1809|238
1635167770000|2021-10-25 13:16:10|||||||||50
1635167780000|2021-10-25 13:16:20|1810.5|1809.5|1810|1809|1810.5|1809.5|1810|1809|196
1635167800000|2021-10-25 13:16:40|1809.5||1810||1810||1809.5||184
1635167840000|2021-10-25 13:17:20|1809.5|1808.5|1809|1808|1809.5|1808.5|1808.5|1807.5|387
1635167880000|2021-10-25 13:18:00|1808.5||1808.5||1808.5||1808.5||0
1635167890000|2021-10-25 13:18:10|1808|1807.5|1808|1807.5|1808.5|1807.5|1808|1807.5|34
1635167900000|2021-10-25 13:18:20|1807.5|1806.5|1807|1806|1807.5|1807|1807|1806|119
1635167910000|2021-10-25 13:18:30|1807.5|1806.5|1808.5|1807|1808.5|1807|1807|1806.5|643
1635167930000|2021-10-25 13:18:50|1809|1807.5|1809|1807.5|1809|1807.5|1809|1807.5|0
1635167970000|2021-10-25 13:19:30|||||||||209
1635168000000|2021-10-25 13:20:00|1809.5|1808|1809.5|1808.5|1809.5|1808.5|1809.5|1808|335
1635168010000|2021-10-25 13:20:10|1810|1809|1810|1809|1810|1809|1810|1809|0
1635168020000|2021-10-25 13:20:20|1809|1808.5|1809|1807.5|1809|1808.5|1809|1807.5|252
1635168030000|2021-10-25 13:20:30|1808.5|1808|1809.5|1807.5|1809.5|1808|1808.5|1807.5|0
1635168040000|2021-10-25 13:20:40||1808||1808||1808||1808|0
1635168050000|2021-10-25 13:20:50||1807.5||1807.5||1807.5||1807.5|0
1635168060000|2021-10-25 13:21:00||1808||1808||1808||1808|0
1635168080000|2021-10-25 13:21:20||1807.5||1807.5||1807.5||1807.5|0
1635168090000|2021-10-25 13:21:30||1808||1808||1808||1808|0
1635168160000|2021-10-25 13:22:40|||||||||50
1635168190000|2021-10-25 13:23:10|1809|1807.5|1809|1807.5|1809|1807.5|1809|1807.5|24
1635168220000|2021-10-25 13:23:40|1808.5||1808.5||1808.5||1808.5||14
1635168240000|2021-10-25 13:24:00|||||||||5
1635168270000|2021-10-25 13:24:30|1809|1808|1809.5|1809|1809.5|1809|1809|1808|474
1635168280000|2021-10-25 13:24:40|1809|1808|1809|1808|1809|1808|1809|1807.5|106
1635168350000|2021-10-25 13:25:50|1809.5|1808.5|1809.5|1808.5|1810|1809|1809.5|1808.5|298
1635168360000|2021-10-25 13:26:00|1809|1808|1809.5|1808|1809.5|1809|1809|1808|64
1635168460000|2021-10-25 13:27:40|1809|1808.5|1809|1808.5|1809|1808.5|1809|1808.5|0
1635168500000|2021-10-25 13:28:20|1809.5|1809|1810|1809|1810|1809.5|1809.5|1809|490
1635168510000|2021-10-25 13:28:30||1809.5||1809.5||1809.5||1809.5|0
1635168530000|2021-10-25 13:28:50|1810.5|1810|1810.5|1810|1810.5|1810|1810|1810|208
1635168560000|2021-10-25 13:29:20|1811||1811||1811||1811||214
1635168600000|2021-10-25 13:30:00|1810.5|1809.5|1810|1809.5|1811|1809.5|1809.5|1808.5|523
1635168610000|2021-10-25 13:30:10|1809.5|1808.5|1810|1808.5|1810|1809.5|1809.5|1808.5|45
1635168640000|2021-10-25 13:30:40||1809||1808.5||1809||1808.5|0
1635168650000|2021-10-25 13:30:50|||||||||106
1635168660000|2021-10-25 13:31:00|1810.5|1809|1811.5|1810.5|1811.5|1810.5|1810.5|1809|1744
1635168670000|2021-10-25 13:31:10|1811|1810|1810.5|1809.5|1811|1810|1810.5|1809.5|1093
1635168690000|2021-10-25 13:31:30|1811|1810|1811.5|1810|1811.5|1810|1811|1810|76
1635168710000|2021-10-25 13:31:50|1812|1810.5|1814|1813|1814|1813.5|1812|1810.5|1995
1635168720000|2021-10-25 13:32:00|1814.5|1813.5|1816|1814|1816|1814|1814.5|1813.5|210
1635168730000|2021-10-25 13:32:10|1815.5|1814.5|1816|1814.5|1816|1814.5|1815.5|1814.5|1
1635168740000|2021-10-25 13:32:20|1815.5|1815|1815|1814|1815.5|1815|1815|1814|440
1635168750000|2021-10-25 13:32:30|1814.5|1813.5|1813.5|1812|1815|1813.5|1813.5|1812|1393
1635168770000|2021-10-25 13:32:50|1814|1812.5|1814|1813|1814|1813|1814|1812.5|79
1635168790000|2021-10-25 13:33:10|1814.5|1813.5|1815.5|1814.5|1815.5|1814.5|1814.5|1813.5|464
1635168810000|2021-10-25 13:33:30|1815|1814|1815|1813|1815.5|1814.5|1814|1813|438
1635168820000|2021-10-25 13:33:40|1814.5||1814.5||1814.5||1814.5||0
1635168830000|2021-10-25 13:33:50|1815|1813.5|1814.5|1813|1815|1813.5|1814.5|1813|0
1635168840000|2021-10-25 13:34:00|1814|1812.5|1814.5|1813|1814.5|1813|1814|1812.5|0
1635168850000|2021-10-25 13:34:10|1815|1814|1815|1814|1815|1814|1814.5|1814|103
1635168910000|2021-10-25 13:35:10|1814.5|1813|1814|1812.5|1815|1814|1814|1812.5|522
1635168920000|2021-10-25 13:35:20|1813.5|1812|1814|1812.5|1814|1812.5|1813.5|1812|0
1635168930000|2021-10-25 13:35:30|1813.5|1812|1813.5|1812|1813.5|1812|1813.5|1812|0
1635168980000|2021-10-25 13:36:20|1814||1814||1814||1814||0
1635169000000|2021-10-25 13:36:40|1813.5|1811.5|1812.5|1811|1813.5|1811.5|1812.5|1811|236
1635169020000|2021-10-25 13:37:00|1812|1810.5|1811|1809.5|1812|1810.5|1810.5|1809|932
1635169030000|2021-10-25 13:37:10|1810.5|1810.5|1811|1809.5|1811|1810.5|1810.5|1809|192
1635169040000|2021-10-25 13:37:20|1810.5|1809|1810.5|1809|1810.5|1809|1810.5|1809|0
1635169050000|2021-10-25 13:37:30||1809.5||1809.5||1809.5||1809.5|0
1635169070000|2021-10-25 13:37:50|1811|1810|1811|1810|1811|1810|1811|1809.5|364
1635169080000|2021-10-25 13:38:00|1811.5|1810.5|1811.5|1810|1811.5|1810.5|1811.5|1810|228
1635169090000|2021-10-25 13:38:10|||||||||115
1635169110000|2021-10-25 13:38:30|1811||1811||1811||1811||0
1635169150000|2021-10-25 13:39:10|1810.5|1809.5|1809.5|1808|1810.5|1809.5|1809|1807.5|1378
1635169160000|2021-10-25 13:39:20|||||||||30
1635169170000|2021-10-25 13:39:30|1810|1809|1811|1809.5|1811|1809.5|1810|1809|1556
1635169180000|2021-10-25 13:39:40||1810||1810||1810||1810|0
1635169240000|2021-10-25 13:40:40|1810.5|1809.5|1809.5|1808.5|1810.5|1809.5|1809|1808.5|391
1635169270000|2021-10-25 13:41:10|||||||||127
1635169280000|2021-10-25 13:41:20|1809|1808|1808.5|1807.5|1809.5|1808|1808.5|1807.5|192
1635169370000|2021-10-25 13:42:50|1808|1807|1808|1806.5|1808|1807|1807.5|1806.5|624
1635169400000|2021-10-25 13:43:20|1807.5||1807.5||1807.5||1807.5||0
1635169430000|2021-10-25 13:43:50|1808|1807|1808|1806.5|1808|1807|1808|1806.5|43
1635169470000|2021-10-25 13:44:30|||||||||228
1635169500000|2021-10-25 13:45:00|1807.5||1808||1808||1807.5||0
1635169570000|2021-10-25 13:46:10||1807||1807||1807||1806.5|0
1635169590000|2021-10-25 13:46:30||1807.5||1807||1807.5||1807|100
1635169670000|2021-10-25 13:47:50|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807|1806.5|214
1635169690000|2021-10-25 13:48:10|1807|1806|1807.5|1806|1807.5|1806.5|1806.5|1806|200
1635169720000|2021-10-25 13:48:40||1806.5||1806.5||1806.5||1806|0
1635169730000|2021-10-25 13:48:50|1807|1806|1807|1806|1807|1806|1807|1806|0
1635169760000|2021-10-25 13:49:20|||||||||2
1635169900000|2021-10-25 13:51:40|1806.5|1806.5|1808|1807|1808|1807|1806.5|1806.5|3738
1635169950000|2021-10-25 13:52:30|1808.5|1807.5|1809.5|1808.5|1809.5|1808.5|1808.5|1807.5|1391
1635169960000|2021-10-25 13:52:40|1810|1809|1810|1809|1810.5|1809.5|1810|1809|51
1635169970000|2021-10-25 13:52:50|1809.5|1808.5|1809|1808|1810|1809|1808.5|1808|959
1635169980000|2021-10-25 13:53:00||1808.5||1808.5||1808.5||1808.5|0
1635169990000|2021-10-25 13:53:10|1808.5|1808|1808.5|1807.5|1808.5|1808|1808|1807.5|738
1635170000000|2021-10-25 13:53:20|1809|1808|1810|1809|1810|1809.5|1809|1808|1087
1635170020000|2021-10-25 13:53:40|||||||||100
1635170070000|2021-10-25 13:54:30||1809.5||1809.5||1809.5||1809|0
1635170080000|2021-10-25 13:54:40|||||||||36
1635170090000|2021-10-25 13:54:50|1810.5|1810|1810.5|1809.5|1810.5|1810|1810.5|1809.5|347
1635170110000|2021-10-25 13:55:10|1811|1810|1813.5|1812.5|1813.5|1812.5|1811|1809.5|2334
1635170160000|2021-10-25 13:56:00|1814|1813|1814.5|1813.5|1814.5|1814|1813.5|1813|399
1635170190000|2021-10-25 13:56:30|||||||||105
1635170240000|2021-10-25 13:57:20|1815.5|1814|1817.5|1816|1818|1816.5|1815.5|1814|1235
1635170250000|2021-10-25 13:57:30||1816.5||1816.5||1816.5||1816.5|0
1635170270000|2021-10-25 13:57:50|1817|1816|1816.5|1815|1817.5|1816|1815.5|1815|1468
1635170280000|2021-10-25 13:58:00|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1635170310000|2021-10-25 13:58:30|||||||||273
1635170360000|2021-10-25 13:59:20|1817.5|1816|1820|1818|1820|1818|1817.5|1816|1180
1635170370000|2021-10-25 13:59:30|1820.5|1818.5|1819|1817.5|1820.5|1818.5|1818.5|1817.5|626
1635170380000|2021-10-25 13:59:40|1819.5|1818|1819|1818|1819.5|1818.5|1819|1817.5|199
1635170390000|2021-10-25 13:59:50|1819.5|1818.5|1820|1818.5|1820|1818.5|1819.5|1818|157
1635170400000|2021-10-25 14:00:00|1819.5|1818|1819.5|1818|1820|1818|1819|1818|401
1635170440000|2021-10-25 14:00:40|1819|1817.5|1816.5|1815|1819|1817.5|1816|1815|792
1635170450000|2021-10-25 14:00:50|1817|1815.5|1817|1815.5|1817.5|1816|1817|1815.5|327
1635170480000|2021-10-25 14:01:20|1817.5|1816|1817.5|1816|1817.5|1816.5|1817.5|1816|648
1635170490000|2021-10-25 14:01:30|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1635170500000|2021-10-25 14:01:40|1817.5||1817||1817.5||1817||0
1635170590000|2021-10-25 14:03:10||1816||1816||1816||1816|0
1635170610000|2021-10-25 14:03:30|1816.5|1815.5|1815.5|1814|1816.5|1815.5|1815.5|1813.5|394
1635170700000|2021-10-25 14:05:00|1815|1813.5|1814.5|1813|1815|1813.5|1814|1813|135
1635170750000|2021-10-25 14:05:50|1815|1813.5|1815.5|1814.5|1815.5|1815|1814.5|1813.5|912
1635170760000|2021-10-25 14:06:00||1815||1814.5||1815||1814.5|131
1635170770000|2021-10-25 14:06:10|1815|1814|1815|1814|1815|1814|1814.5|1813.5|685
1635170780000|2021-10-25 14:06:20|1815.5|1814.5|1815.5|1814.5|1815.5|1815|1815.5|1814.5|149
1635170820000|2021-10-25 14:07:00|1815|1814|1815.5|1814|1815.5|1814|1815|1814|125
1635170830000|2021-10-25 14:07:10|1815||1815||1815.5||1815||0
1635170870000|2021-10-25 14:07:50|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|140
1635170890000|2021-10-25 14:08:10||1814||1814||1814||1814|0
1635170910000|2021-10-25 14:08:30||1814.5||1814.5||1814.5||1814|0
1635170930000|2021-10-25 14:08:50||1814||1814||1814||1814|0
1635170950000|2021-10-25 14:09:10||1814.5||1814||1814.5||1814|96
1635170970000|2021-10-25 14:09:30||1814.5||1814.5||1814.5||1814.5|0
1635171000000|2021-10-25 14:10:00||1814||1814||1814||1814|0
1635171010000|2021-10-25 14:10:10||1814.5||1814.5||1814.5||1814.5|0
1635171070000|2021-10-25 14:11:10|1815|1814|1814|1813.5|1815.5|1814.5|1814|1812.5|2317
1635171090000|2021-10-25 14:11:30|1814.5|1814|1815.5|1814.5|1815.5|1815|1814|1813.5|1782
1635171120000|2021-10-25 14:12:00|1815|1814|1815.5|1814|1815.5|1814.5|1815|1814|432
1635171140000|2021-10-25 14:12:20|1815|1813.5|1815|1814.5|1815.5|1814.5|1815|1813.5|0
1635171150000|2021-10-25 14:12:30|1815.5||1815.5||1815.5||1815.5||43
1635171210000|2021-10-25 14:13:30|1816|1815|1817.5|1816|1817.5|1816|1816|1815|1505
1635171220000|2021-10-25 14:13:40|||||||||10
1635171240000|2021-10-25 14:14:00|1817||1817||1817||1817||0
1635171260000|2021-10-25 14:14:20||1816.5||1816||1816.5||1816|98
1635171270000|2021-10-25 14:14:30|||||||||19
1635171280000|2021-10-25 14:14:40|1816.5|1815.5|1815.5|1815|1816.5|1815.5|1815.5|1814.5|790
1635171290000|2021-10-25 14:14:50|1816.5|1815.5|1816|1815|1816.5|1815.5|1816|1815|122
1635171330000|2021-10-25 14:15:30|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815|1814.5|235
1635171350000|2021-10-25 14:15:50|||||||||4
1635171360000|2021-10-25 14:16:00||1815||1815||1815||1815|0
1635171390000|2021-10-25 14:16:30|||||||||1
1635171400000|2021-10-25 14:16:40|||||||||29
1635171420000|2021-10-25 14:17:00|1815|1814.5|1815.5|1814.5|1815.5|1815|1815|1814.5|574
1635171430000|2021-10-25 14:17:10|1815||1815||1815||1815||0
1635171450000|2021-10-25 14:17:30|||||||||2
1635171460000|2021-10-25 14:17:40|1814.5|1814|1814.5|1813.5|1814.5|1814|1814.5|1813.5|241
1635171470000|2021-10-25 14:17:50|1815|1814|1815.5|1814.5|1815.5|1814.5|1815|1814|1095
1635171520000|2021-10-25 14:18:40|1815|1814|1815|1814|1815|1814|1815|1814|29
1635171530000|2021-10-25 14:18:50|1814.5|1813.5|1815|1814|1815.5|1814.5|1814.5|1813.5|888
1635171540000|2021-10-25 14:19:00|1815.5|1814.5|1817|1816|1817.5|1816.5|1815.5|1814.5|2084
1635171560000|2021-10-25 14:19:20||1816.5||1816.5||1816.5||1816.5|0
1635171570000|2021-10-25 14:19:30||1816||1816||1816||1816|0
1635171600000|2021-10-25 14:20:00|1816.5|1815.5|1817.5|1816|1817.5|1816|1816.5|1815.5|105
1635171610000|2021-10-25 14:20:10|1817|1816.5|1817|1816.5|1817.5|1816.5|1817|1816.5|0
1635171620000|2021-10-25 14:20:20|1816.5|1816|1816.5|1816|1816.5|1816|1816.5|1816|227
1635171660000|2021-10-25 14:21:00|1817|1816.5|1817|1816.5|1817|1816.5|1817|1816.5|36
1635171670000|2021-10-25 14:21:10|1817.5|1816|1818|1816.5|1818|1817.5|1817.5|1816|659
1635171700000|2021-10-25 14:21:40|1817.5||1817.5||1817.5||1817.5||0
1635171720000|2021-10-25 14:22:00|1818||1818||1818||1818||0
1635171740000|2021-10-25 14:22:20|1817.5||1818||1818||1817.5||0
1635171790000|2021-10-25 14:23:10||1817||1816.5||1817||1816.5|0
1635171820000|2021-10-25 14:23:40|1817.5||1817.5||1817.5||1817.5||1
1635171880000|2021-10-25 14:24:40|1817|1816|1817|1816|1817.5|1816.5|1816.5|1815.5|668
1635171890000|2021-10-25 14:24:50||1816.5||1816.5||1816.5||1816.5|0
1635171930000|2021-10-25 14:25:30|1817.5|1817|1817.5|1816.5|1817.5|1817|1817.5|1816.5|263
1635171950000|2021-10-25 14:25:50|1817|1816|1817|1816.5|1817|1816.5|1817|1816|872
1635171960000|2021-10-25 14:26:00|1817.5||1817.5||1817.5||1817.5||0
1635171970000|2021-10-25 14:26:10||1817||1817||1817||1817|0
1635171980000|2021-10-25 14:26:20|1817|1816.5|1817|1816.5|1817|1816.5|1816.5|1816|133
1635172020000|2021-10-25 14:27:00|||||||||15
1635172030000|2021-10-25 14:27:10|1817.5|1817|1819.5|1819|1819.5|1819|1817.5|1817|2177
1635172040000|2021-10-25 14:27:20|||||||||21
1635172050000|2021-10-25 14:27:30|1820|1818.5|1819|1818.5|1820|1818.5|1819|1818.5|103
1635172060000|2021-10-25 14:27:40|1819.5|1819|1819.5|1819|1819.5|1819|1819.5|1819|126
1635172070000|2021-10-25 14:27:50|1819|1818.5|1819|1818.5|1819.5|1818.5|1819|1818|1388
1635172090000|2021-10-25 14:28:10|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|12
1635172100000|2021-10-25 14:28:20||1818||1818||1818||1818|0
1635172120000|2021-10-25 14:28:40|1818|1817.5|1818|1816.5|1818|1817.5|1817.5|1816.5|329
1635172140000|2021-10-25 14:29:00||1817||1816.5||1817||1816.5|42
1635172160000|2021-10-25 14:29:20|1817.5||1817.5||1817.5||1817.5||0
1635172190000|2021-10-25 14:29:50|1817|1817|1817.5|1817|1817.5|1817|1817|1816.5|489
1635172220000|2021-10-25 14:30:20|1817|1816.5|1817|1816.5|1817|1816.5|1817|1816.5|162
1635172230000|2021-10-25 14:30:30|1817.5|1817|1817.5|1816.5|1817.5|1817|1817|1816.5|253
1635172300000|2021-10-25 14:31:40|||||||||81
1635172320000|2021-10-25 14:32:00|1818|1817|1819|1817.5|1819|1818|1818|1817|1285
1635172330000|2021-10-25 14:32:10|1818.5|1818|1817.5|1816.5|1818.5|1818|1817.5|1816.5|616
1635172360000|2021-10-25 14:32:40|1817|1816|1816.5|1816|1817|1816|1816.5|1815.5|882
1635172380000|2021-10-25 14:33:00|1816|1815.5|1816.5|1815.5|1816.5|1815.5|1816|1815.5|232
1635172390000|2021-10-25 14:33:10|||||||||28
1635172460000|2021-10-25 14:34:20|1816|1815|1816|1815.5|1816|1815.5|1815.5|1815|1715
1635172470000|2021-10-25 14:34:30|1816.5|1816|1816.5|1815.5|1816.5|1816|1816.5|1815.5|388
1635172540000|2021-10-25 14:35:40|1816|1815|1816.5|1815.5|1816.5|1815.5|1816|1815|163
1635172560000|2021-10-25 14:36:00|1816||1816||1816||1816||53
1635172570000|2021-10-25 14:36:10|1816.5|1816|1816.5|1815.5|1816.5|1816|1816|1815.5|199
1635172600000|2021-10-25 14:36:40|||||||||218
1635172640000|2021-10-25 14:37:20|||||||||10
1635172700000|2021-10-25 14:38:20|1816||1816.5||1816.5||1816||106
1635172720000|2021-10-25 14:38:40|||||||||160
1635172740000|2021-10-25 14:39:00|1817|1816|1817|1816|1817|1816|1816.5|1815.5|943
1635172750000|2021-10-25 14:39:10|||||||||123
1635172780000|2021-10-25 14:39:40|||||||||65
1635172810000|2021-10-25 14:40:10|||||||||500
1635172820000|2021-10-25 14:40:20|1817.5|1816.5|1817.5|1816.5|1818.5|1817|1817|1816.5|1786
1635172860000|2021-10-25 14:41:00|1817|1816|1815.5|1814.5|1817|1816|1815|1814.5|1498
1635172920000|2021-10-25 14:42:00|1815||1815.5||1815.5||1815||0
1635172960000|2021-10-25 14:42:40||1815||1815||1815||1815|904
1635172980000|2021-10-25 14:43:00|||||||||13
1635173080000|2021-10-25 14:44:40|1816|1815.5|1816.5|1815.5|1816.5|1815.5|1816|1815.5|382
1635173090000|2021-10-25 14:44:50|1816|1816|1816.5|1815.5|1816.5|1816|1816|1815.5|326
1635173100000|2021-10-25 14:45:00|1817|1816|1817.5|1816.5|1817.5|1816.5|1817|1816|124
1635173120000|2021-10-25 14:45:20|1817|1816|1816|1815.5|1817|1816|1816|1815.5|632
1635173130000|2021-10-25 14:45:30|1816.5|1815|1816|1815|1816.5|1815|1815.5|1815|481
1635173140000|2021-10-25 14:45:40|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|254
1635173150000|2021-10-25 14:45:50|1814.5|1814|1814.5|1814|1815|1814|1814.5|1814|466
1635173180000|2021-10-25 14:46:20|1814|1813.5|1814.5|1813.5|1814.5|1813.5|1814|1813.5|76
1635173190000|2021-10-25 14:46:30|1815|1814|1815.5|1814.5|1816|1814.5|1815|1814|576
1635173230000|2021-10-25 14:47:10|||||||||6
1635173310000|2021-10-25 14:48:30|1815|1814|1815|1813.5|1815|1814|1814.5|1813.5|1038
1635173320000|2021-10-25 14:48:40|1815.5|1814|1815|1814|1815.5|1814|1815|1814|0
1635173380000|2021-10-25 14:49:40|1814.5|1814.5|1815.5|1814.5|1815.5|1814.5|1814.5|1814|234
1635173390000|2021-10-25 14:49:50|||||||||238
1635173400000|2021-10-25 14:50:00||1815||1815||1815||1815|0
1635173490000|2021-10-25 14:51:30|||||||||229
1635173520000|2021-10-25 14:52:00|1815|1814.5|1815|1814.5|1815.5|1815|1815|1814.5|184
1635173530000|2021-10-25 14:52:10|1815.5||1815.5||1815.5||1815.5||707
1635173540000|2021-10-25 14:52:20||1815||1815||1815||1815|57
1635173550000|2021-10-25 14:52:30||1814.5||1814.5||1814.5||1814.5|0
1635173560000|2021-10-25 14:52:40|||||||||66
1635173590000|2021-10-25 14:53:10|||||||||479
1635173640000|2021-10-25 14:54:00|1816|1815|1816|1815|1816|1815|1816|1815|14
1635173650000|2021-10-25 14:54:10||1815.5||1815.5||1815.5||1815.5|743
1635173680000|2021-10-25 14:54:40|1816.5|1815|1817|1816|1817|1816.5|1816|1815|1743
1635173710000|2021-10-25 14:55:10||1816.5||1816.5||1816.5||1816.5|0
1635173720000|2021-10-25 14:55:20|1816.5|1816|1816|1815.5|1816.5|1816|1816|1815|1126
1635173770000|2021-10-25 14:56:10|1816.5||1816.5||1816.5||1816||62
1635173780000|2021-10-25 14:56:20|1817|1816|1817|1816|1817|1816|1817|1816|22
1635173810000|2021-10-25 14:56:50|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816|1815.5|195
1635173900000|2021-10-25 14:58:20|1817|1816|1817|1816|1817|1816|1816.5|1816|589
1635173910000|2021-10-25 14:58:30||1816.5||1816.5||1816.5||1816.5|0
1635173950000|2021-10-25 14:59:10|||||||||3
1635173960000|2021-10-25 14:59:20|1817.5|1817|1818.5|1817|1818.5|1817|1817.5|1817|568
1635173970000|2021-10-25 14:59:30|1818|1817.5|1818|1817.5|1818|1817.5|1818|1817.5|0
1635173980000|2021-10-25 14:59:40|1817.5|1817|1817.5|1816.5|1817.5|1817|1817.5|1816.5|207
1635173990000|2021-10-25 14:59:50|1818|1817|1818|1817|1818|1817|1818|1817|997
1635174000000|2021-10-25 15:00:00|1818.5|1817.5|1818.5|1817.5|1819|1818|1818.5|1817|555
1635174030000|2021-10-25 15:00:30||1818||1817.5||1818||1817.5|6
1635174040000|2021-10-25 15:00:40|1819|1818|1819|1818|1819|1818|1819|1818|39
1635174060000|2021-10-25 15:01:00|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|358
1635174120000|2021-10-25 15:02:00|1818||1818||1818||1818||249
1635174150000|2021-10-25 15:02:30|1817.5|1817|1817.5|1817|1817.5|1817|1817.5|1817|437
1635174160000|2021-10-25 15:02:40|1818|1817.5|1818|1817|1818|1817.5|1818|1817|2286
1635174250000|2021-10-25 15:04:10|1817.5|1817.5|1817.5|1817|1818|1817.5|1817.5|1817|9
1635174260000|2021-10-25 15:04:20|1818|1817.5|1818.5|1817.5|1818.5|1817.5|1817.5|1817|13
1635174280000|2021-10-25 15:04:40|||||||||27
1635174290000|2021-10-25 15:04:50|1817.5|1817|1817.5|1817|1817.5|1817|1817.5|1817|112
1635174300000|2021-10-25 15:05:00|1818||1818||1818||1818||5
1635174360000|2021-10-25 15:06:00|1818.5|1817.5|1818.5|1817|1818.5|1817.5|1818.5|1817|672
1635174370000|2021-10-25 15:06:10|1819|1817.5|1818.5|1817.5|1819|1818|1818|1817|1469
1635174460000|2021-10-25 15:07:40|1818|1818|1818.5|1818|1818.5|1818|1818|1818|184
1635174490000|2021-10-25 15:08:10|1818|1817.5|1818|1817|1818|1817.5|1818|1817|470
1635174520000|2021-10-25 15:08:40|||||||||1
1635174580000|2021-10-25 15:09:40|||||||||200
1635174630000|2021-10-25 15:10:30|1817.5|1816.5|1817.5|1816.5|1818|1816.5|1817.5|1816.5|841
1635174650000|2021-10-25 15:10:50|||||||||600
1635174660000|2021-10-25 15:11:00|||||||||256
1635174670000|2021-10-25 15:11:10|1817||1817||1817.5||1817||17
1635174700000|2021-10-25 15:11:40|1817.5|1817|1817.5|1816.5|1817.5|1817|1817.5|1816.5|1304
1635174710000|2021-10-25 15:11:50||1817||1817||1817||1817|0
1635174750000|2021-10-25 15:12:30|1818||1818||1818||1818||72
1635174860000|2021-10-25 15:14:20|1818.5|1817.5|1820.5|1819|1820.5|1819.5|1818|1817.5|2555
1635174870000|2021-10-25 15:14:30||1819.5||1819.5||1819.5||1819.5|0
1635174890000|2021-10-25 15:14:50|1820|1819|1820|1819|1820|1819.5|1819.5|1819|288
1635174900000|2021-10-25 15:15:00|1821|1818.5|1820.5|1818.5|1821|1819|1820.5|1818.5|0
1635174930000|2021-10-25 15:15:30|1821|1819|1820.5|1819|1821|1819.5|1820.5|1819|0
1635174940000|2021-10-25 15:15:40|1820|1818.5|1820.5|1819|1820.5|1819|1820|1818.5|0
1635174990000|2021-10-25 15:16:30|1819.5|1818|1820|1818.5|1820|1818.5|1819.5|1818|70
1635175000000|2021-10-25 15:16:40|1819.5|1818|1819.5|1818|1820|1818.5|1819.5|1818|0
1635175010000|2021-10-25 15:16:50|1820|1818.5|1819.5|1818|1820|1818.5|1819.5|1818|0
1635175020000|2021-10-25 15:17:00|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1635175050000|2021-10-25 15:17:30|1819.5|1818|1820|1818.5|1820|1818.5|1819.5|1818|0
1635175070000|2021-10-25 15:17:50|1819.5|1818|1820|1818.5|1820|1818.5|1819.5|1818|0
1635175080000|2021-10-25 15:18:00|1819.5|1818|1819|1818|1819.5|1818.5|1819|1818|0
1635175090000|2021-10-25 15:18:10|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|0
1635175100000|2021-10-25 15:18:20|1819|1818|1820|1818.5|1820|1818.5|1819|1818|0
1635175110000|2021-10-25 15:18:30|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|0
1635175120000|2021-10-25 15:18:40|1820|1818.5|1819.5|1818|1820|1818.5|1819.5|1818|0
1635175130000|2021-10-25 15:18:50|1820|1818.5|1820|1818.5|1820|1818.5|1819.5|1818|0
1635175150000|2021-10-25 15:19:10|1819.5|1818|1820|1818.5|1820|1818.5|1819.5|1818|0
1635175160000|2021-10-25 15:19:20|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|0
1635175180000|2021-10-25 15:19:40|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1635175190000|2021-10-25 15:19:50|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|0
1635175220000|2021-10-25 15:20:20|1820|1818.5|1819.5|1818.5|1820|1818.5|1819|1818|75
1635175230000|2021-10-25 15:20:30|1819|1818|1819.5|1818.5|1819.5|1818.5|1819|1818|0
1635175240000|2021-10-25 15:20:40|1819|1818|1819|1818|1819|1818|1819|1818|0
1635175250000|2021-10-25 15:20:50|1819.5|1818.5|1819|1817.5|1819.5|1818.5|1819|1817.5|0
1635175260000|2021-10-25 15:21:00|1819.5|1818|1819.5|1818.5|1819.5|1818.5|1819|1817.5|0
1635175290000|2021-10-25 15:21:30|1819|1818|1819|1818|1819|1818|1819|1818|0
1635175310000|2021-10-25 15:21:50|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|0
1635175320000|2021-10-25 15:22:00|1819|1818|1819|1818|1819|1818|1819|1818|0
1635175330000|2021-10-25 15:22:10|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|0
1635175340000|2021-10-25 15:22:20|1819|1818|1819.5|1818.5|1819.5|1818.5|1819|1818|0
1635175350000|2021-10-25 15:22:30|1819|1818|1819.5|1818.5|1819.5|1818.5|1819|1818|0
1635175360000|2021-10-25 15:22:40|1819|1818|1819|1818|1819.5|1818.5|1819|1818|5
1635175370000|2021-10-25 15:22:50|1819.5|1818.5|1820|1818.5|1820|1818.5|1819.5|1818|0
1635175380000|2021-10-25 15:23:00|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|0
1635175420000|2021-10-25 15:23:40|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1635175430000|2021-10-25 15:23:50|1819.5|1818|1819.5|1818|1820|1818.5|1819.5|1818|0
1635175440000|2021-10-25 15:24:00|1820|1818.5|1823|1820.5|1823|1821|1819.5|1818|602
1635175450000|2021-10-25 15:24:10|1823.5|1822|1822|1820.5|1823.5|1822|1822|1820.5|243
1635175460000|2021-10-25 15:24:20|1822.5|1821|1822|1821|1822.5|1821|1821.5|1820.5|6
1635175470000|2021-10-25 15:24:30|1821.5|1820.5|1822|1820|1822|1820.5|1821.5|1820|0
1635175480000|2021-10-25 15:24:40|1822.5|1820.5|1822.5|1820.5|1822.5|1820.5|1822.5|1820.5|0
1635175500000|2021-10-25 15:25:00|1822|1820|1821|1819.5|1822|1820.5|1821|1819.5|11
1635175510000|2021-10-25 15:25:10|1821.5|1820|1821.5|1820|1821.5|1820|1821|1819.5|79
1635175520000|2021-10-25 15:25:20|1821|1819.5|1821|1819.5|1821|1819.5|1821|1819.5|0
1635175530000|2021-10-25 15:25:30|1821.5|1820|1821|1819.5|1821.5|1820|1821|1819.5|0
1635175540000|2021-10-25 15:25:40|1821.5|1820|1821.5|1820|1821.5|1820|1821|1819.5|0
1635175550000|2021-10-25 15:25:50|1821|1819.5|1821.5|1820|1821.5|1820|1821|1819.5|0
1635175560000|2021-10-25 15:26:00|1821|1819.5|1821.5|1820|1821.5|1820|1821|1819.5|0
1635175570000|2021-10-25 15:26:10|1821|1819.5|1821.5|1820|1821.5|1820|1821|1819.5|0
1635175580000|2021-10-25 15:26:20|1821|1819.5|1821|1819.5|1821.5|1820|1821|1819.5|0
1635175610000|2021-10-25 15:26:50|1821.5|1820|1822.5|1821|1823|1821.5|1821.5|1820|15
1635175620000|2021-10-25 15:27:00|1823|1821.5|1823|1821.5|1823|1821.5|1822.5|1821|0
1635175630000|2021-10-25 15:27:10|1822.5|1821|1823|1821.5|1823|1821.5|1822.5|1821|0
1635175650000|2021-10-25 15:27:30|1822.5|1821|1822.5|1821|1822.5|1821|1822.5|1821|0
1635175660000|2021-10-25 15:27:40|1823|1821.5|1822.5|1821|1823|1821.5|1822.5|1821|0
1635175670000|2021-10-25 15:27:50|1823|1821.5|1823|1821.5|1823|1821.5|1823|1821.5|0
1635175680000|2021-10-25 15:28:00|1822.5|1821|1824.5|1823|1824.5|1823|1822.5|1821|271
1635175690000|2021-10-25 15:28:10|1825.5|1824|1826|1824|1826|1824|1825|1823.5|0
1635175700000|2021-10-25 15:28:20|1825.5|1823.5|1826|1824|1826|1824|1825.5|1823.5|96
1635175710000|2021-10-25 15:28:30|1825|1823.5|1825.5|1824|1826|1824|1825|1823.5|0
1635175730000|2021-10-25 15:28:50|1825|1823.5|1825.5|1823.5|1825.5|1823.5|1825|1823|8
1635175740000|2021-10-25 15:29:00|1825|1823|1825.5|1824|1825.5|1824|1825|1823|0
1635175750000|2021-10-25 15:29:10|1825|1823|1824.5|1823|1825.5|1823.5|1824.5|1823|0
1635175760000|2021-10-25 15:29:20|1825|1823.5|1824.5|1823|1825|1823.5|1824.5|1823|0
1635175770000|2021-10-25 15:29:30|1825|1823.5|1824.5|1823.5|1825|1824|1824.5|1823.5|0
1635175780000|2021-10-25 15:29:40|1825|1823|1824.5|1822.5|1825|1823.5|1824.5|1822.5|361
1635175790000|2021-10-25 15:29:50|1825|1823|1826|1824|1826|1824|1824.5|1823|37
1635231610000|2021-10-26 07:00:10|1835.5|1829|1831.5|1825|1835.5|1829|1831.5|1825|551
1635231620000|2021-10-26 07:00:20|1831||1830.5||1831||1830.5||0
1635231630000|2021-10-26 07:00:30|1830||1829.5||1830||1829.5||996
1635231640000|2021-10-26 07:00:40|||||||||77
1635231650000|2021-10-26 07:00:50|1829|1824|1826.5|1820.5|1829|1824|1824.5|1817.5|152
1635231660000|2021-10-26 07:01:00|1826|1819|1821.5|1814|1826.5|1820.5|1813|1811.5|1642
1635231670000|2021-10-26 07:01:10|1822|1815.5|1828.5|1821.5|1828.5|1821.5|1822|1815.5|342
1635231680000|2021-10-26 07:01:20|1829||1826.5||1829||1826.5||0
1635231690000|2021-10-26 07:01:30|1827|1822|1827|1822|1827|1822|1827|1822|0
1635231710000|2021-10-26 07:01:50|1827.5|1822.5|1825|1819|1827.5|1822.5|1824.5|1819|897
1635231730000|2021-10-26 07:02:10||1819.5||1820.5||1820.5||1819.5|0
1635231740000|2021-10-26 07:02:20|||||||||10
1635231760000|2021-10-26 07:02:40|1823|1821|1825|1821.5|1825|1821.5|1823|1821|205
1635231770000|2021-10-26 07:02:50|1824.5|1819.5|1822.5|1818|1824.5|1821|1822.5|1817.5|105
1635231780000|2021-10-26 07:03:00|1823||1823||1823||1823||0
1635231790000|2021-10-26 07:03:10|1822.5|1818.5|1823|1818.5|1823|1818.5|1821.5|1818|346
1635231800000|2021-10-26 07:03:20|1822.5||1822.5||1823||1822.5||0
1635231810000|2021-10-26 07:03:30|1823|1819|1827|1822.5|1827.5|1822.5|1823|1819|338
1635231820000|2021-10-26 07:03:40|1827.5|1820.5|1827|1822.5|1827.5|1822.5|1826|1820.5|2810
1635231830000|2021-10-26 07:03:50|1826.5|1821|1826|1823|1827.5|1823|1822.5|1821|1186
1635231840000|2021-10-26 07:04:00|1827.5|1823.5|1827.5|1824.5|1827.5|1824.5|1827.5|1823.5|196
1635231850000|2021-10-26 07:04:10||1825||1825||1825||1825|0
1635231860000|2021-10-26 07:04:20|||||||||170
1635231870000|2021-10-26 07:04:30|||||||||200
1635231880000|2021-10-26 07:04:40|||||||||267
1635231900000|2021-10-26 07:05:00|1829|1825.5|1829.5|1825.5|1829.5|1825.5|1829|1825.5|15
1635231910000|2021-10-26 07:05:10|1830|1826|1831.5|1827.5|1831.5|1827.5|1830|1826|51
1635231920000|2021-10-26 07:05:20||1828||1828.5||1828.5||1828|0
1635231930000|2021-10-26 07:05:30||1829||1829||1829||1829|0
1635231940000|2021-10-26 07:05:40||1829.5||1829.5||1829.5||1829.5|0
1635231960000|2021-10-26 07:06:00|1831|1830|1829.5|1827|1831|1830|1829.5|1827|1659
1635231980000|2021-10-26 07:06:20|1829|1826.5|1827.5|1823|1829|1826.5|1827.5|1823|991
1635231990000|2021-10-26 07:06:30|1827|1822.5|1826|1821.5|1827|1822.5|1826|1821.5|0
1635232010000|2021-10-26 07:06:50|1825.5|1821|1825|1821|1825.5|1821|1824.5|1820.5|0
1635232020000|2021-10-26 07:07:00|1825.5|1821.5|1824.5|1821|1826|1821.5|1824.5|1821|0
1635232030000|2021-10-26 07:07:10||1821.5||1821.5||1821.5||1821.5|0
1635232040000|2021-10-26 07:07:20|1825.5|1822|1826|1823.5|1826|1823.5|1824.5|1822|146
1635232050000|2021-10-26 07:07:30|1825.5|1822.5|1825.5|1822.5|1825.5|1822.5|1825.5|1822.5|37
1635232060000|2021-10-26 07:07:40|||||||||1
1635232070000|2021-10-26 07:07:50|1825||1825.5||1826||1824.5||0
1635232080000|2021-10-26 07:08:00|1825||1825.5||1825.5||1824.5||0
1635232100000|2021-10-26 07:08:20|1825||1825||1825||1825||0
1635232110000|2021-10-26 07:08:30|1824.5|1821.5|1824|1821.5|1824.5|1821.5|1824|1821.5|12
1635232120000|2021-10-26 07:08:40|1824.5|1822|1825|1822|1825|1822|1824.5|1822|0
1635232130000|2021-10-26 07:08:50|1824.5|1821.5|1824|1820.5|1824.5|1821.5|1822|1819.5|301
1635232140000|2021-10-26 07:09:00||1821||1821||1821||1821|0
1635232150000|2021-10-26 07:09:10|1823.5||1823.5||1823.5||1823.5||0
1635232170000|2021-10-26 07:09:30|1823|1820|1821|1817.5|1823|1820|1820|1817.5|245
1635232180000|2021-10-26 07:09:40|1820.5|1817|1819|1815|1820.5|1817|1819|1815|179
1635232220000|2021-10-26 07:10:20|1818.5|1815.5|1821.5|1819.5|1823.5|1819.5|1818|1815.5|1191
1635232230000|2021-10-26 07:10:30|1821|1819|1821|1818.5|1821|1819|1820.5|1818.5|218
1635232270000|2021-10-26 07:11:10|1820.5|1817.5|1820|1817.5|1821|1817.5|1819.5|1817.5|1
1635232320000|2021-10-26 07:12:00|1819.5|1817|1819|1816.5|1820|1817.5|1819|1816.5|177
1635232330000|2021-10-26 07:12:10|1820|1817|1821|1818|1822.5|1819|1820|1817|905
1635232340000|2021-10-26 07:12:20|1821.5|1817.5|1819.5|1817.5|1822|1817.5|1819.5|1817.5|379
1635232350000|2021-10-26 07:12:30|1819||1819.5||1819.5||1819||0
1635232360000|2021-10-26 07:12:40|1820|1818.5|1819|1816.5|1820|1818.5|1818.5|1816.5|965
1635232370000|2021-10-26 07:12:50|1818.5|1815.5|1818|1816|1818.5|1816.5|1818|1815.5|523
1635232390000|2021-10-26 07:13:10|1817.5|1815|1818|1816|1818|1816|1817.5|1814.5|375
1635232400000|2021-10-26 07:13:20|1818.5|1816.5|1820.5|1818.5|1820.5|1818.5|1818.5|1816.5|1430
1635232410000|2021-10-26 07:13:30|1820|1817|1819|1816.5|1820|1817|1819|1816.5|966
1635232420000|2021-10-26 07:13:40|1818.5|1816|1819.5|1817.5|1820|1817.5|1818.5|1816|221
1635232430000|2021-10-26 07:13:50|1820|1817|1819.5|1817|1820|1817.5|1819.5|1816.5|0
1635232440000|2021-10-26 07:14:00|1819||1819||1819||1819||594
1635232480000|2021-10-26 07:14:40|1818.5|1816.5|1818.5|1816|1818.5|1816.5|1818.5|1816|259
1635232500000|2021-10-26 07:15:00|1818||1818.5||1818.5||1818||0
1635232520000|2021-10-26 07:15:20|1819.5|1816.5|1820|1817|1820|1817|1819.5|1816.5|497
1635232530000|2021-10-26 07:15:30|1819.5|1817.5|1820|1818|1820|1818.5|1819.5|1817.5|262
1635232560000|2021-10-26 07:16:00|1819.5|1817.5|1817.5|1816.5|1820|1818|1817.5|1816.5|2429
1635232570000|2021-10-26 07:16:10|1818.5|1815.5|1817|1815|1818.5|1815.5|1817|1814.5|23
1635232580000|2021-10-26 07:16:20|1816.5|1814.5|1816.5|1814|1816.5|1814.5|1815.5|1814|479
1635232590000|2021-10-26 07:16:30|||||||||64
1635232600000|2021-10-26 07:16:40|||||||||751
1635232620000|2021-10-26 07:17:00||1814.5||1814.5||1814.5||1814.5|0
1635232640000|2021-10-26 07:17:20|1816||1816.5||1816.5||1816||237
1635232660000|2021-10-26 07:17:40|||||||||170
1635232680000|2021-10-26 07:18:00|1816|1814|1815|1812.5|1816|1814|1814.5|1812.5|668
1635232700000|2021-10-26 07:18:20|1815.5||1815||1815.5||1815||121
1635232710000|2021-10-26 07:18:30|1815.5||1814.5||1815.5||1814.5||0
1635232720000|2021-10-26 07:18:40||1813||1813||1813||1813|0
1635232780000|2021-10-26 07:19:40|1815|1813.5|1816|1813|1816.5|1815|1814.5|1813|739
1635232790000|2021-10-26 07:19:50||1814||1813.5||1814||1813|0
1635232800000|2021-10-26 07:20:00|||||||||212
1635232810000|2021-10-26 07:20:10|1816.5|1814|1820|1818|1820.5|1818|1816.5|1813.5|1188
1635232820000|2021-10-26 07:20:20|1819.5|1817.5|1818|1817|1819.5|1817.5|1818|1816.5|1709
1635232840000|2021-10-26 07:20:40|1819|1817.5|1822.5|1820.5|1823|1820.5|1819|1817.5|1136
1635232850000|2021-10-26 07:20:50|1823|1822|1820.5|1818|1824|1822|1820.5|1817.5|773
1635232860000|2021-10-26 07:21:00|1820||1819.5||1820||1819.5||0
1635232880000|2021-10-26 07:21:20||1818.5||1818.5||1818.5||1818.5|0
1635232890000|2021-10-26 07:21:30|1819|1818|1817.5|1815.5|1819.5|1818.5|1817.5|1815|400
1635232910000|2021-10-26 07:21:50|1818|1816|1819.5|1817.5|1819.5|1818|1817.5|1816|814
1635232920000|2021-10-26 07:22:00||1817||1817.5||1817.5||1817|0
1635232940000|2021-10-26 07:22:20|1818.5|1817|1818|1815.5|1819|1817.5|1818|1815.5|1375
1635232950000|2021-10-26 07:22:30|1818.5|1816|1818.5|1816|1819.5|1817|1818|1816|1454
1635232960000|2021-10-26 07:22:40|1818||1817.5||1818||1817.5||0
1635232970000|2021-10-26 07:22:50|1818.5|1816.5|1818.5|1817|1818.5|1817|1818|1816|476
1635232980000|2021-10-26 07:23:00|1817.5|1816.5|1817|1815|1817.5|1816.5|1817|1813.5|894
1635232990000|2021-10-26 07:23:10|1818||1817||1818||1817||30
1635233000000|2021-10-26 07:23:20|1816.5|1814|1815.5|1813|1816.5|1814|1815.5|1812.5|434
1635233020000|2021-10-26 07:23:40|1814.5|1812.5|1814.5|1812|1815|1812.5|1813.5|1811|198
1635233040000|2021-10-26 07:24:00||1811.5||1811.5||1811.5||1811|0
1635233050000|2021-10-26 07:24:10||1811||1811||1811||1811|0
1635233060000|2021-10-26 07:24:20|1814|1810.5|1812.5|1810.5|1814|1810.5|1812.5|1810|0
1635233070000|2021-10-26 07:24:30|1810|1810|1808|1804.5|1810|1810|1807.5|1804.5|1162
1635233080000|2021-10-26 07:24:40|1807.5||1807||1807.5||1807||43
1635233090000|2021-10-26 07:24:50|||||||||412
1635233100000|2021-10-26 07:25:00|1807.5|1805|1809|1807|1809|1807|1807.5|1805|341
1635233110000|2021-10-26 07:25:10|1808.5||1808.5||1809||1808.5||0
1635233120000|2021-10-26 07:25:20|1809||1809||1809||1809||39
1635233150000|2021-10-26 07:25:50|1808.5||1808.5||1808.5||1808.5||884
1635233160000|2021-10-26 07:26:00|||||||||229
1635233170000|2021-10-26 07:26:10|1809|1807.5|1805.5|1803.5|1809|1808.5|1805.5|1803.5|3722
1635233180000|2021-10-26 07:26:20|1805||1805||1805||1805||0
1635233190000|2021-10-26 07:26:30|1804.5||1804.5||1804.5||1804.5||5
1635233210000|2021-10-26 07:26:50|||||||||98
1635233220000|2021-10-26 07:27:00|1805.5||1806||1806||1805.5||1108
1635233240000|2021-10-26 07:27:20|||||||||123
1635233260000|2021-10-26 07:27:40|||||||||236
1635233280000|2021-10-26 07:28:00|||||||||270
1635233310000|2021-10-26 07:28:30|1805.5|1804|1804|1800.5|1805.5|1804|1804|1800.5|818
1635233320000|2021-10-26 07:28:40||1801||1801||1801||1801|0
1635233350000|2021-10-26 07:29:10|1803.5|1800.5|1803|1800.5|1803.5|1800.5|1803|1800.5|35000
1635233370000|2021-10-26 07:29:30|||||||||10
1635233390000|2021-10-26 07:29:50|||||||||181
1635233400000|2021-10-26 07:30:00|1804|1801|1803.5|1801.5|1805|1803|1803|1801|1009
1635233410000|2021-10-26 07:30:10|1803|1800.5|1802.5|1800.5|1803|1800.5|1802.5|1800.5|726
1635233500000|2021-10-26 07:31:40||1801||1801||1801||1800.5|0
1635233550000|2021-10-26 07:32:30|||||||||624
1635233560000|2021-10-26 07:32:40|1803|1801.5|1803.5|1801.5|1804|1802|1803|1800.5|1295
1635233570000|2021-10-26 07:32:50||1802||1801.5||1802.5||1801.5|121
1635233580000|2021-10-26 07:33:00|||||||||40
1635233600000|2021-10-26 07:33:20|1804|1802|1805.5|1804|1806|1804|1804|1801.5|2225
1635233610000|2021-10-26 07:33:30|1805|1803.5|1805|1803.5|1805|1803.5|1805|1803.5|3
1635233620000|2021-10-26 07:33:40|1805.5|1804|1805.5|1804|1805.5|1804|1805.5|1804|944
1635233630000|2021-10-26 07:33:50|1806||1806.5||1806.5||1806||900
1635233640000|2021-10-26 07:34:00|||||||||40
1635233660000|2021-10-26 07:34:20|1806||1806||1806||1806||0
1635233670000|2021-10-26 07:34:30|1806.5|1803.5|1807.5|1804.5|1807.5|1804.5|1806.5|1803.5|1201
1635233680000|2021-10-26 07:34:40|1807||1807.5||1807.5||1807||0
1635233690000|2021-10-26 07:34:50|1807||1807||1807.5||1806.5||100
1635233700000|2021-10-26 07:35:00|||||||||5
1635233720000|2021-10-26 07:35:20|||||||||186
1635233750000|2021-10-26 07:35:50|1806.5||1806.5||1806.5||1806.5||0
1635233760000|2021-10-26 07:36:00|1807|1805.5|1808|1806|1808|1806|1807|1805.5|820
1635233770000|2021-10-26 07:36:10|1808.5|1806.5|1809.5|1808|1810|1808|1808.5|1806|750
1635233790000|2021-10-26 07:36:30|1809|1808.5|1809|1807|1809.5|1808.5|1808.5|1806.5|1300
1635233800000|2021-10-26 07:36:40|1809.5|1807.5|1809.5|1807.5|1809.5|1807.5|1809.5|1807.5|0
1635233810000|2021-10-26 07:36:50|||||||||210
1635233840000|2021-10-26 07:37:20|1810|1808|1811.5|1809.5|1811.5|1810|1809.5|1808|1015
1635233850000|2021-10-26 07:37:30||1810||1810||1810||1810|0
1635233870000|2021-10-26 07:37:50|1811|1808.5|1809.5|1808|1811|1808.5|1809|1808|822
1635233880000|2021-10-26 07:38:00|1809|1808.5|1810|1808.5|1810.5|1809.5|1809|1808|1029
1635233890000|2021-10-26 07:38:10||1808||1808||1808||1808|0
1635233910000|2021-10-26 07:38:30|1809.5|1808.5|1811.5|1810|1811.5|1810|1809.5|1808.5|190
1635233920000|2021-10-26 07:38:40|1812|1810.5|1814|1812|1814|1812|1812|1810.5|400
1635233940000|2021-10-26 07:39:00||1812.5||1812.5||1812.5||1812.5|0
1635233960000|2021-10-26 07:39:20|1813.5||1814||1814||1813.5||0
1635233970000|2021-10-26 07:39:30|1814.5|1813|1814.5|1813|1814.5|1813|1814.5|1813|264
1635233990000|2021-10-26 07:39:50|1815.5|1813.5|1816.5|1814|1816.5|1814|1815.5|1813.5|939
1635234010000|2021-10-26 07:40:10|1816||1816||1816||1816||0
1635234020000|2021-10-26 07:40:20|1816.5||1816.5||1816.5||1816.5||0
1635234030000|2021-10-26 07:40:30|1816|1814.5|1817.5|1815|1817.5|1815|1816|1814.5|0
1635234040000|2021-10-26 07:40:40|||||||||212
1635234060000|2021-10-26 07:41:00||1815.5||1815.5||1815.5||1815.5|0
1635234120000|2021-10-26 07:42:00|1817|1815|1816.5|1815|1817|1815|1816|1814.5|176
1635234140000|2021-10-26 07:42:20||1814||1814||1814||1814|0
1635234200000|2021-10-26 07:43:20||1814.5||1814.5||1814.5||1814.5|1251
1635234240000|2021-10-26 07:44:00|1816|1814|1811|1809|1816|1814|1811|1809|17053
1635234260000|2021-10-26 07:44:20||1809.5||1809||1809.5||1809|0
1635234270000|2021-10-26 07:44:30|1810.5|1809.5|1809.5|1807|1811|1810|1809.5|1807|2205
1635234280000|2021-10-26 07:44:40|1809|1807.5|1809|1807.5|1809|1807.5|1809|1807.5|314
1635234290000|2021-10-26 07:44:50|||||||||85
1635234300000|2021-10-26 07:45:00|1809.5|1808|1809.5|1808|1810.5|1809|1809.5|1808|478
1635234310000|2021-10-26 07:45:10|1810|1808.5|1811|1809|1811|1809|1810|1808.5|192
1635234340000|2021-10-26 07:45:40|||||||||147
1635234350000|2021-10-26 07:45:50|1810.5||1811||1811||1810.5||394
1635234360000|2021-10-26 07:46:00|1811.5|1810|1814|1811|1814|1811|1811.5|1810|2370
1635234370000|2021-10-26 07:46:10|1814.5|1811.5|1814.5|1812|1814.5|1812|1814.5|1811.5|0
1635234390000|2021-10-26 07:46:30|1815||1815||1815||1815||226
1635234410000|2021-10-26 07:46:50|1814.5||1815||1815||1814.5||75
1635234490000|2021-10-26 07:48:10|1814.5||1815||1815||1814.5||13
1635234500000|2021-10-26 07:48:20|1814.5||1815||1815||1814.5||0
1635234530000|2021-10-26 07:48:50|1815.5|1812.5|1816.5|1814|1817|1814|1815.5|1812.5|132
1635234550000|2021-10-26 07:49:10|1817|1814.5|1817.5|1815|1817.5|1815|1817|1814.5|0
1635234560000|2021-10-26 07:49:20|1817||1817.5||1817.5||1817||220
1635234610000|2021-10-26 07:50:10|||||||||285
1635234670000|2021-10-26 07:51:10|1817||1817.5||1817.5||1817||0
1635234680000|2021-10-26 07:51:20|1817||1817||1817||1816.5||0
1635234690000|2021-10-26 07:51:30||1815.5||1815.5||1815.5||1815.5|0
1635234730000|2021-10-26 07:52:10|1817.5|1816|1819.5|1817.5|1819.5|1817.5|1817.5|1816|723
1635234740000|2021-10-26 07:52:20|1820||1819.5||1820||1819.5||0
1635234750000|2021-10-26 07:52:30|1820.5|1818|1821.5|1819.5|1822|1819.5|1820.5|1818|135
1635234780000|2021-10-26 07:53:00|1821|1818.5|1819.5|1818|1821|1819.5|1819.5|1818|381
1635234820000|2021-10-26 07:53:40|1820|1818.5|1820|1819|1820|1819|1820|1818.5|19
1635234830000|2021-10-26 07:53:50||1818.5||1818.5||1818.5||1818.5|0
1635234870000|2021-10-26 07:54:30|||||||||3
1635234910000|2021-10-26 07:55:10|1819.5|1818|1819.5|1817.5|1819.5|1818|1818|1816.5|721
1635234930000|2021-10-26 07:55:30|1820|1818|1820|1818.5|1820|1818.5|1820|1818|0
1635234950000|2021-10-26 07:55:50|1819.5|1818|1819.5|1817.5|1819.5|1818|1819.5|1817.5|111
1635234960000|2021-10-26 07:56:00|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|306
1635234970000|2021-10-26 07:56:10|1820.5|1819|1820.5|1819|1820.5|1819|1820.5|1819|741
1635234980000|2021-10-26 07:56:20|1820|1818.5|1820|1818.5|1820|1818.5|1819.5|1818.5|34
1635235000000|2021-10-26 07:56:40|1819.5|1817.5|1818.5|1817.5|1819.5|1817.5|1818|1816|197
1635235010000|2021-10-26 07:56:50||1817||1817.5||1817.5||1817|0
1635235020000|2021-10-26 07:57:00|1819.5|1818|1820.5|1818.5|1821|1818.5|1819.5|1818|87
1635235100000|2021-10-26 07:58:20|1820|1819|1818.5|1817|1820|1819|1818.5|1817|186
1635235110000|2021-10-26 07:58:30|1818|1816.5|1818|1815.5|1818|1816.5|1818|1815|129
1635235130000|2021-10-26 07:58:50|||||||||18
1635235150000|2021-10-26 07:59:10|1817.5|1815|1816|1813.5|1817.5|1815|1816|1813.5|217
1635235160000|2021-10-26 07:59:20|1815.5|1813|1815|1813|1815.5|1813|1815|1812.5|123
1635235170000|2021-10-26 07:59:30||1812.5||1813||1813||1812.5|0
1635235210000|2021-10-26 08:00:10||1813.5||1813.5||1813.5||1813.5|0
1635235220000|2021-10-26 08:00:20|||||||||1
1635235230000|2021-10-26 08:00:30||1813||1813||1813||1813|0
1635235240000|2021-10-26 08:00:40||1813.5||1813.5||1813.5||1813.5|0
1635235280000|2021-10-26 08:01:20|1815.5|1814|1816.5|1814.5|1816.5|1814.5|1815.5|1814|174
1635235340000|2021-10-26 08:02:20|1816|1813.5|1811.5|1809.5|1816|1813.5|1811.5|1809.5|512
1635235400000|2021-10-26 08:03:20|||||||||64
1635235440000|2021-10-26 08:04:00||1810||1809.5||1810||1809.5|0
1635235510000|2021-10-26 08:05:10|1811||1811||1811||1811||0
1635235530000|2021-10-26 08:05:30|||||||||1
1635235540000|2021-10-26 08:05:40|1811.5|1810|1813.5|1812|1814|1812.5|1811.5|1810|1255
1635235550000|2021-10-26 08:05:50|1813|1811|1813|1810.5|1813|1811|1813|1810.5|295
1635235560000|2021-10-26 08:06:00|1812.5|1810|1811|1809|1812.5|1810|1810.5|1808.5|328
1635235580000|2021-10-26 08:06:20|||||||||148
1635235590000|2021-10-26 08:06:30|1810.5|1810.5|1809.5|1807.5|1811|1810.5|1809.5|1807.5|565
1635235600000|2021-10-26 08:06:40||1808||1808||1808||1808|0
1635235610000|2021-10-26 08:06:50|1810||1809.5||1810||1809.5||0
1635235630000|2021-10-26 08:07:10|1810|1808.5|1810|1808|1810|1809|1809.5|1808|813
1635235650000|2021-10-26 08:07:30||1808.5||1808.5||1808.5||1808.5|0
1635235700000|2021-10-26 08:08:20|1809.5|1808|1808|1806.5|1809.5|1808.5|1807.5|1805.5|718
1635235720000|2021-10-26 08:08:40|1807.5|1805.5|1808|1806.5|1808|1806.5|1807.5|1805.5|0
1635235760000|2021-10-26 08:09:20|1807.5||1808||1808||1807.5||0
1635235800000|2021-10-26 08:10:00||1807||1806.5||1807||1806.5|0
1635235890000|2021-10-26 08:11:30|||||||||427
1635235900000|2021-10-26 08:11:40|1809|1807|1807|1805|1809|1807.5|1806|1804.5|3062
1635235910000|2021-10-26 08:11:50|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806|1805|353
1635235920000|2021-10-26 08:12:00|||||||||23
1635235930000|2021-10-26 08:12:10|1807|1806|1808|1806|1808|1806|1807|1806|1173
1635235940000|2021-10-26 08:12:20|||||||||1375
1635235960000|2021-10-26 08:12:40|1807.5||1808||1808||1807.5||0
1635235980000|2021-10-26 08:13:00|||||||||4
1635236000000|2021-10-26 08:13:20||1806.5||1807||1807||1806.5|0
1635236060000|2021-10-26 08:14:20|||||||||232
1635236100000|2021-10-26 08:15:00|||||||||1000
1635236130000|2021-10-26 08:15:30|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|108
1635236150000|2021-10-26 08:15:50|||||||||112
1635236180000|2021-10-26 08:16:20|||||||||723
1635236210000|2021-10-26 08:16:50|1808|1807|1807.5|1806|1808|1807|1807.5|1806|315
1635236220000|2021-10-26 08:17:00|||||||||763
1635236250000|2021-10-26 08:17:30|||||||||722
1635236270000|2021-10-26 08:17:50|1807||1807||1807||1807||0
1635236300000|2021-10-26 08:18:20|||||||||208
1635236360000|2021-10-26 08:19:20|1806.5|1805.5|1807|1805.5|1807|1805.5|1806.5|1805.5|156
1635236420000|2021-10-26 08:20:20|||||||||378
1635236480000|2021-10-26 08:21:20||1806||1805.5||1806||1805.5|282
1635236490000|2021-10-26 08:21:30|||||||||440
1635236510000|2021-10-26 08:21:50|1806.5||1806.5||1806.5||1806.5||159
1635236520000|2021-10-26 08:22:00|1807|1806|1808|1807.5|1808.5|1807.5|1807|1805.5|573
1635236530000|2021-10-26 08:22:10|||||||||190
1635236550000|2021-10-26 08:22:30|||||||||80
1635236570000|2021-10-26 08:22:50|1808.5|1808|1808.5|1807.5|1809|1808|1808|1807|1086
1635236590000|2021-10-26 08:23:10|1807.5|1807|1807.5|1806.5|1807.5|1807|1807|1806.5|500
1635236620000|2021-10-26 08:23:40|||||||||34
1635236640000|2021-10-26 08:24:00|||||||||139
1635236650000|2021-10-26 08:24:10|||||||||143
1635236660000|2021-10-26 08:24:20|1807|1805.5|1806.5|1805.5|1807|1805.5|1806.5|1805.5|181
1635236670000|2021-10-26 08:24:30||1806||1806||1806||1806|0
1635236690000|2021-10-26 08:24:50||1805.5||1805.5||1805.5||1805.5|112
1635236760000|2021-10-26 08:26:00|||||||||244
1635236790000|2021-10-26 08:26:30|||||||||133
1635236800000|2021-10-26 08:26:40|1806|1804.5|1806.5|1804.5|1806.5|1804.5|1806|1804.5|258
1635236810000|2021-10-26 08:26:50||1805.5||1805.5||1805.5||1805.5|0
1635236850000|2021-10-26 08:27:30|||||||||55
1635236940000|2021-10-26 08:29:00|1807|1806|1808.5|1807|1808.5|1807|1807|1806|787
1635236970000|2021-10-26 08:29:30|1808|1806.5|1807.5|1806|1808|1806.5|1807.5|1806|0
1635237010000|2021-10-26 08:30:10|||||||||134
1635237060000|2021-10-26 08:31:00|||||||||177
1635237070000|2021-10-26 08:31:10|1806.5|1805.5|1806|1804|1806.5|1805.5|1805|1804|616
1635237080000|2021-10-26 08:31:20|1805.5||1805||1805.5||1805||0
1635237100000|2021-10-26 08:31:40|||||||||207
1635237120000|2021-10-26 08:32:00|1804.5|1803|1804.5|1803|1804.5|1803|1804.5|1803|50
1635237130000|2021-10-26 08:32:10|1805||1805||1805||1805||134
1635237150000|2021-10-26 08:32:30|1804.5||1804.5||1804.5||1804.5||0
1635237220000|2021-10-26 08:33:40|||||||||150
1635237250000|2021-10-26 08:34:10|1804|1802|1803|1801.5|1804|1802.5|1803|1801|311
1635237260000|2021-10-26 08:34:20|||||||||3000
1635237270000|2021-10-26 08:34:30|1802.5|1801|1802.5|1801|1802.5|1801|1802.5|1800.5|0
1635237280000|2021-10-26 08:34:40|1803|1801.5|1802.5|1801|1803|1801.5|1802.5|1801|133
1635237300000|2021-10-26 08:35:00|||||||||131
1635237320000|2021-10-26 08:35:20|||||||||43
1635237340000|2021-10-26 08:35:40|1803|1802|1803|1801|1803.5|1802|1803|1801|687
1635237360000|2021-10-26 08:36:00|||||||||100
1635237380000|2021-10-26 08:36:20||1801.5||1801.5||1801.5||1801.5|279
1635237400000|2021-10-26 08:36:40|1803.5|1802.5|1804|1802.5|1805.5|1804|1803.5|1802.5|1787
1635237420000|2021-10-26 08:37:00|1804.5|1803|1804.5|1803|1804.5|1803|1804|1802.5|0
1635237430000|2021-10-26 08:37:10|||||||||99
1635237440000|2021-10-26 08:37:20|1804|1802.5|1804|1802.5|1804.5|1802.5|1803|1802.5|138
1635237450000|2021-10-26 08:37:30|||||||||1
1635237470000|2021-10-26 08:37:50|1804.5||1804.5||1804.5||1804.5||0
1635237480000|2021-10-26 08:38:00|1804||1804||1804||1804||0
1635237510000|2021-10-26 08:38:30|||||||||108
1635237520000|2021-10-26 08:38:40|1803.5|1802|1803|1801.5|1803.5|1802|1803|1801.5|232
1635237550000|2021-10-26 08:39:10|||||||||44
1635237600000|2021-10-26 08:40:00|||||||||135
1635237610000|2021-10-26 08:40:10|1802.5|1801|1802|1800.5|1802.5|1801|1801.5|1800.5|334
1635237650000|2021-10-26 08:40:50|1801.5|1800|1802|1801|1802|1801|1801|1800|3080
1635237760000|2021-10-26 08:42:40|||||||||231
1635237950000|2021-10-26 08:45:50|||||||||91
1635237960000|2021-10-26 08:46:00|1802.5|1801.5|1803|1801.5|1803|1801.5|1802.5|1801.5|1100
1635237970000|2021-10-26 08:46:10||1802||1802||1802||1802|0
1635237990000|2021-10-26 08:46:30|1802.5||1802.5||1802.5||1802.5||13
1635238030000|2021-10-26 08:47:10|1803||1803||1803||1803||2022
1635238140000|2021-10-26 08:49:00|||||||||10
1635238180000|2021-10-26 08:49:40|1803.5|1802.5|1802.5|1801|1803.5|1802.5|1802.5|1801|1213
1635238190000|2021-10-26 08:49:50|1802||1802||1802||1802||0
1635238240000|2021-10-26 08:50:40|||||||||2783
1635238260000|2021-10-26 08:51:00|||||||||100
1635238320000|2021-10-26 08:52:00|1801.5|1800.5|1798.5|1797|1801.5|1800.5|1798.5|1797|1918
1635238370000|2021-10-26 08:52:50|||||||||4
1635238390000|2021-10-26 08:53:10|1799|1797.5|1798.5|1797|1799|1797.5|1798.5|1797|421
1635238400000|2021-10-26 08:53:20||1797.5||1797.5||1797.5||1797.5|0
1635238410000|2021-10-26 08:53:30|1799||1799||1799||1799||0
1635238440000|2021-10-26 08:54:00|||||||||405
1635238460000|2021-10-26 08:54:20|1799.5|1798|1801.5|1800|1801.5|1800|1799.5|1797.5|1394
1635238550000|2021-10-26 08:55:50|1801||1801||1801||1801||98
1635238570000|2021-10-26 08:56:10|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1798.5|1797|3417
1635238580000|2021-10-26 08:56:20|1800|1799|1799|1797|1800.5|1799|1799|1797|1145
1635238590000|2021-10-26 08:56:30|1799.5|1797.5|1799|1798.5|1800|1799|1799|1797.5|8213
1635238600000|2021-10-26 08:56:40|1799.5|1799|1800.5|1799.5|1801|1799.5|1799.5|1799|1556
1635238610000|2021-10-26 08:56:50|1801|1800|1801|1800|1801|1800|1800.5|1799.5|555
1635238630000|2021-10-26 08:57:10|1800.5|1799.5|1801|1799.5|1801|1799.5|1800.5|1799.5|2
1635238650000|2021-10-26 08:57:30||1800||1800||1800||1800|0
1635238680000|2021-10-26 08:58:00|1800.5|1799.5|1800.5|1799|1801|1800|1799.5|1799|1579
1635238690000|2021-10-26 08:58:10|||||||||216
1635238700000|2021-10-26 08:58:20||1799.5||1799.5||1799.5||1799.5|0
1635238710000|2021-10-26 08:58:30|||||||||317
1635238720000|2021-10-26 08:58:40|1801|1800|1801|1799.5|1801.5|1800|1800.5|1799.5|1721
1635238730000|2021-10-26 08:58:50|1801.5|1800|1801.5|1800|1801.5|1800|1801.5|1800|600
1635238740000|2021-10-26 08:59:00||1799.5||1800||1800||1799.5|0
1635238750000|2021-10-26 08:59:10|1802|1800.5|1804|1803|1804|1803|1802|1800.5|2442
1635238760000|2021-10-26 08:59:20|1804.5|1803.5|1804|1802|1804.5|1804|1803|1802|1725
1635238770000|2021-10-26 08:59:30|1803.5|1801.5|1802.5|1800.5|1803.5|1801.5|1802|1800|906
1635238780000|2021-10-26 08:59:40|1802|1800|1802|1800.5|1802|1801|1801.5|1800|114
1635238790000|2021-10-26 08:59:50|1802.5|1801|1804|1803|1804|1803|1802.5|1801|1488
1635238800000|2021-10-26 09:00:00|1804.5|1803.5|1804.5|1803|1805.5|1804|1804.5|1803|259
1635238820000|2021-10-26 09:00:20|1803.5|1802.5|1802.5|1800.5|1803.5|1802.5|1802|1800.5|797
1635238830000|2021-10-26 09:00:30|1802|1801.5|1802.5|1800.5|1802.5|1801.5|1802|1800.5|201
1635238840000|2021-10-26 09:00:40|1803|1801.5|1804|1802.5|1804|1803|1802.5|1801.5|1525
1635238850000|2021-10-26 09:00:50||1803||1803||1803||1803|0
1635238870000|2021-10-26 09:01:10|1803.5|1802.5|1803|1801.5|1803.5|1802.5|1802|1801|1209
1635238880000|2021-10-26 09:01:20|1802.5||1802.5||1802.5||1802.5||0
1635238890000|2021-10-26 09:01:30|1803|1802|1803.5|1802|1804|1802.5|1803|1802|454
1635238930000|2021-10-26 09:02:10|1803||1803||1803||1803||0
1635239020000|2021-10-26 09:03:40|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801|324
1635239040000|2021-10-26 09:04:00|1802|1802|1802|1801|1802.5|1802|1801.5|1801|1933
1635239050000|2021-10-26 09:04:10|1802.5|1801.5|1803|1801.5|1803|1802|1802.5|1801.5|962
1635239060000|2021-10-26 09:04:20|1802.5||1802.5||1802.5||1802.5||0
1635239070000|2021-10-26 09:04:30|1802|1801|1802.5|1801|1802.5|1801.5|1802|1801|314
1635239080000|2021-10-26 09:04:40|1802|1800.5|1801.5|1800.5|1802|1800.5|1801|1800.5|512
1635239110000|2021-10-26 09:05:10|1802.5|1801|1801.5|1800.5|1802.5|1801|1801.5|1800.5|349
1635239130000|2021-10-26 09:05:30|||||||||6925
1635239140000|2021-10-26 09:05:40|1801|1800|1797|1795|1801.5|1800|1797|1794.5|20350
1635239150000|2021-10-26 09:05:50|1796.5||1797||1797||1796.5||558
1635239160000|2021-10-26 09:06:00|1797.5|1795.5|1795|1794|1798|1797.5|1794.5|1793|3524
1635239180000|2021-10-26 09:06:20||1793.5||1793.5||1793.5||1793.5|0
1635239190000|2021-10-26 09:06:30|1795.5|1794|1795.5|1794|1795.5|1795|1795|1794|3049
1635239200000|2021-10-26 09:06:40|1795|1794.5|1796|1794.5|1796|1794.5|1795|1794.5|78
1635239210000|2021-10-26 09:06:50|1796.5|1795|1796.5|1795|1797|1795|1796.5|1795|240
1635239220000|2021-10-26 09:07:00|1796|1794.5|1795|1794|1796|1795|1795|1794|2567
1635239240000|2021-10-26 09:07:20|||||||||1147
1635239250000|2021-10-26 09:07:30|||||||||90
1635239260000|2021-10-26 09:07:40|1795.5|1795|1795|1794|1796.5|1795|1795|1794|1824
1635239290000|2021-10-26 09:08:10|1795.5||1795.5||1795.5||1795.5||482
1635239300000|2021-10-26 09:08:20|1795|1794.5|1795|1794|1795|1794.5|1795|1794|100
1635239320000|2021-10-26 09:08:40|1794.5|1793|1792|1790.5|1794.5|1793|1792|1790.5|1882
1635239340000|2021-10-26 09:09:00|||||||||2
1635239360000|2021-10-26 09:09:20|1792.5|1791|1793|1792|1793|1792|1792|1790.5|1399
1635239370000|2021-10-26 09:09:30|||||||||50
1635239380000|2021-10-26 09:09:40|1792|1791|1792|1791|1792|1791|1792|1791|802
1635239390000|2021-10-26 09:09:50|1791.5|1790.5|1791.5|1790|1791.5|1790.5|1790.5|1790|888
1635239400000|2021-10-26 09:10:00|1792|1790.5|1792|1791|1792|1791|1791.5|1790|1619
1635239410000|2021-10-26 09:10:10|1792.5|1792|1792.5|1791.5|1792.5|1792|1792.5|1791|1208
1635239420000|2021-10-26 09:10:20|1793|1792|1795|1792.5|1795|1793.5|1793|1792|1924
1635239430000|2021-10-26 09:10:30||1793||1794||1794||1793|680
1635239440000|2021-10-26 09:10:40|1795.5|1794.5|1796|1794.5|1796|1794.5|1795.5|1794.5|488
1635239450000|2021-10-26 09:10:50|1796.5|1795|1796.5|1795.5|1796.5|1795.5|1796.5|1795|1067
1635239460000|2021-10-26 09:11:00|1797|1796|1797|1796|1797.5|1796|1796.5|1796|1088
1635239470000|2021-10-26 09:11:10|1797.5|1795.5|1796.5|1795.5|1797.5|1795.5|1796|1795|2012
1635239480000|2021-10-26 09:11:20|1797|1796|1797.5|1795.5|1797.5|1796|1797|1795.5|231
1635239490000|2021-10-26 09:11:30|1798|1796|1797.5|1796.5|1798|1796.5|1797.5|1796|923
1635239500000|2021-10-26 09:11:40|1798|1797|1798.5|1797.5|1798.5|1797.5|1798|1797|1096
1635239510000|2021-10-26 09:11:50|1798|1797|1798|1797|1798|1797|1797.5|1797|564
1635239520000|2021-10-26 09:12:00|||||||||3309
1635239530000|2021-10-26 09:12:10|||||||||206
1635239540000|2021-10-26 09:12:20|1798.5|1797.5|1799|1798.5|1799|1798.5|1798.5|1797.5|352
1635239550000|2021-10-26 09:12:30|1798.5|1797.5|1799|1798|1799|1798|1798.5|1797.5|580
1635239560000|2021-10-26 09:12:40|1798.5|1797.5|1797.5|1796|1799|1797.5|1797|1796|1558
1635239570000|2021-10-26 09:12:50|1798|1796.5|1797.5|1796.5|1798|1796.5|1797.5|1796.5|813
1635239580000|2021-10-26 09:13:00|1798|1797|1798.5|1797|1798.5|1797|1798|1797|741
1635239590000|2021-10-26 09:13:10|1799|1798|1799|1798|1799|1798|1799|1798|193
1635239610000|2021-10-26 09:13:30|1798.5|1797|1799|1797|1799|1797|1797.5|1796.5|2475
1635239620000|2021-10-26 09:13:40||1797.5||1798||1798||1797.5|638
1635239630000|2021-10-26 09:13:50|||||||||219
1635239650000|2021-10-26 09:14:10|1799.5||1799.5||1799.5||1799.5||523
1635239660000|2021-10-26 09:14:20|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|315
1635239670000|2021-10-26 09:14:30|1800.5|1799|1800.5|1799.5|1800.5|1799.5|1800|1799|4256
1635239680000|2021-10-26 09:14:40|1800||1801||1801||1800||1585
1635239690000|2021-10-26 09:14:50|1801.5|1800|1802.5|1800.5|1802.5|1800.5|1801.5|1800|313
1635239700000|2021-10-26 09:15:00|1801.5|1801|1801.5|1800|1801.5|1801.5|1801|1800|551
1635239710000|2021-10-26 09:15:10|1801|1800.5|1801.5|1800|1801.5|1800.5|1800.5|1799.5|1801
1635239720000|2021-10-26 09:15:20|1802|1801|1802|1801|1802|1801|1802|1801|80
1635239730000|2021-10-26 09:15:30|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|191
1635239740000|2021-10-26 09:15:40|1802|1801|1800.5|1799.5|1802|1801|1800.5|1799.5|2649
1635239750000|2021-10-26 09:15:50|1801|1800|1801.5|1800|1801.5|1800|1800|1799.5|872
1635239760000|2021-10-26 09:16:00||1800.5||1800.5||1800.5||1800.5|194
1635239770000|2021-10-26 09:16:10|1802|1801|1802|1801|1802|1801|1802|1801|0
1635239780000|2021-10-26 09:16:20|1802.5|1801.5|1803|1801.5|1803|1801.5|1802.5|1801.5|487
1635239800000|2021-10-26 09:16:40|1802.5|1801|1801.5|1800|1802.5|1801|1801|1800|2713
1635239810000|2021-10-26 09:16:50|1802|1800.5|1800.5|1799.5|1802|1801|1800.5|1799.5|1499
1635239820000|2021-10-26 09:17:00|1801|1800|1802.5|1801.5|1802.5|1801.5|1801|1800|664
1635239870000|2021-10-26 09:17:50|||||||||225
1635239880000|2021-10-26 09:18:00|1802|1800.5|1802|1800.5|1802|1800.5|1802|1800.5|584
1635239900000|2021-10-26 09:18:20|1801.5||1801.5||1801.5||1801.5||0
1635239910000|2021-10-26 09:18:30|||||||||25
1635239920000|2021-10-26 09:18:40|1801|1799.5|1800|1798.5|1801.5|1799.5|1799.5|1798|1011
1635239930000|2021-10-26 09:18:50|||||||||100
1635239940000|2021-10-26 09:19:00|1799.5||1799.5||1800||1799.5||192
1635239950000|2021-10-26 09:19:10|1799||1799||1799||1799||0
1635239960000|2021-10-26 09:19:20|1798.5|1798|1799|1797.5|1799|1798|1798|1797|412
1635240050000|2021-10-26 09:20:50|1798.5||1798.5||1798.5||1798.5||0
1635240060000|2021-10-26 09:21:00|1798|1796|1797.5|1796.5|1798|1796.5|1797.5|1796|42
1635240110000|2021-10-26 09:21:50|1797|1796|1796|1794.5|1797|1796|1795.5|1794|5302
1635240180000|2021-10-26 09:23:00|||||||||82
1635240200000|2021-10-26 09:23:20|1796.5|1795|1796.5|1795|1796.5|1795.5|1796.5|1795|395
1635240210000|2021-10-26 09:23:30|1797|1795.5|1802|1800|1803|1800.5|1797|1795.5|3772
1635240220000|2021-10-26 09:23:40|1801.5|1801|1800|1798|1801.5|1801|1799|1798|357
1635240230000|2021-10-26 09:23:50|1800.5|1798.5|1800|1798|1800.5|1799|1800|1798|168
1635240260000|2021-10-26 09:24:20|1799.5|1797.5|1799|1797.5|1800|1797.5|1799|1797.5|727
1635240310000|2021-10-26 09:25:10|||||||||266
1635240330000|2021-10-26 09:25:30|1799.5|1798|1799.5|1798|1800|1798|1799.5|1798|753
1635240340000|2021-10-26 09:25:40||1798.5||1798.5||1798.5||1798.5|11
1635240360000|2021-10-26 09:26:00|||||||||60
1635240370000|2021-10-26 09:26:10|||||||||113
1635240380000|2021-10-26 09:26:20|1799|1798|1799.5|1798|1799.5|1798|1799|1798|595
1635240390000|2021-10-26 09:26:30|||||||||2
1635240450000|2021-10-26 09:27:30|1800|1799|1800.5|1799.5|1800.5|1799.5|1799.5|1799|796
1635240460000|2021-10-26 09:27:40|1800|1799|1799.5|1798|1800|1799|1799.5|1798|1180
1635240540000|2021-10-26 09:29:00|||||||||322
1635240550000|2021-10-26 09:29:10|||||||||600
1635240690000|2021-10-26 09:31:30|||||||||349
1635240780000|2021-10-26 09:33:00|||||||||416
1635240830000|2021-10-26 09:33:50|1799|1797.5|1798.5|1797.5|1799|1797.5|1798.5|1797.5|1667
1635240900000|2021-10-26 09:35:00|||||||||95
1635240940000|2021-10-26 09:35:40|1799|1798|1798|1797.5|1799|1798|1798|1797.5|788
1635240960000|2021-10-26 09:36:00|||||||||151
1635240970000|2021-10-26 09:36:10|||||||||28
1635241030000|2021-10-26 09:37:10|||||||||108
1635241090000|2021-10-26 09:38:10|||||||||1
1635241110000|2021-10-26 09:38:30|||||||||1000
1635241120000|2021-10-26 09:38:40|||||||||1000
1635241210000|2021-10-26 09:40:10|1797.5|1797|1797.5|1797|1797.5|1797|1797.5|1797|123
1635241260000|2021-10-26 09:41:00|1797|1796.5|1797.5|1796.5|1797.5|1797|1797|1796.5|1756
1635241270000|2021-10-26 09:41:10|1798|1797|1798|1797|1798|1797|1798|1797|377
1635241330000|2021-10-26 09:42:10|||||||||5
1635241370000|2021-10-26 09:42:50|1798.5|1797.5|1798|1797|1798.5|1797.5|1798|1797|579
1635241390000|2021-10-26 09:43:10|1797.5||1797.5||1798||1797.5||2228
1635241400000|2021-10-26 09:43:20||1796.5||1797||1797||1796.5|770
1635241420000|2021-10-26 09:43:40|1798.5|1797.5|1798.5|1797|1798.5|1798|1798|1797|1944
1635241460000|2021-10-26 09:44:20|||||||||112
1635241500000|2021-10-26 09:45:00|1798||1798||1798||1798||0
1635241600000|2021-10-26 09:46:40|||||||||1300
1635241620000|2021-10-26 09:47:00|||||||||30
1635241670000|2021-10-26 09:47:50|||||||||12
1635241710000|2021-10-26 09:48:30|1797.5|1796.5|1797.5|1796.5|1797.5|1797|1797|1796.5|2307
1635241720000|2021-10-26 09:48:40|||||||||352
1635241730000|2021-10-26 09:48:50|||||||||281
1635241800000|2021-10-26 09:50:00|||||||||554
1635241820000|2021-10-26 09:50:20|||||||||404
1635241830000|2021-10-26 09:50:30|1798|1797|1798.5|1797.5|1798.5|1797.5|1798|1797|710
1635241880000|2021-10-26 09:51:20|||||||||19
1635241900000|2021-10-26 09:51:40|1799|1798|1798.5|1797.5|1799|1798|1798.5|1797.5|366
1635241910000|2021-10-26 09:51:50|||||||||186
1635241960000|2021-10-26 09:52:40|1798|1797|1798|1797|1798|1797.5|1798|1797|2078
1635242000000|2021-10-26 09:53:20|1798.5|1797.5|1799|1798|1799|1798|1798.5|1797|817
1635242020000|2021-10-26 09:53:40|1799.5|1798.5|1799|1798|1800|1799|1799|1798|744
1635242040000|2021-10-26 09:54:00|1799.5|1798.5|1800|1799|1800|1799|1799.5|1798.5|2326
1635242050000|2021-10-26 09:54:10|1800.5|1799.5|1800.5|1799.5|1800.5|1800|1800.5|1799.5|1194
1635242060000|2021-10-26 09:54:20|1801|1800|1801|1800|1801|1800|1801|1799.5|136
1635242070000|2021-10-26 09:54:30|||||||||192
1635242080000|2021-10-26 09:54:40|1800.5|1799.5|1800.5|1799|1801|1800|1799.5|1799|2109
1635242090000|2021-10-26 09:54:50|1801|1799.5|1802|1800.5|1802|1801|1800.5|1799.5|815
1635242100000|2021-10-26 09:55:00|1801.5|1800|1802|1800.5|1802|1800.5|1801.5|1800|309
1635242110000|2021-10-26 09:55:10|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|78
1635242170000|2021-10-26 09:56:10|1802|1801|1802|1800.5|1802|1801|1801.5|1800.5|925
1635242180000|2021-10-26 09:56:20|||||||||226
1635242230000|2021-10-26 09:57:10|||||||||1250
1635242250000|2021-10-26 09:57:30|1801.5||1801.5||1801.5||1801.5||327
1635242310000|2021-10-26 09:58:30|1801|1800|1800.5|1800|1801|1800|1800.5|1800|1549
1635242340000|2021-10-26 09:59:00|1800|1799.5|1798.5|1797.5|1800|1799.5|1798.5|1797.5|767
1635242350000|2021-10-26 09:59:10|1798|1797|1798|1796.5|1798|1797|1798|1796.5|0
1635242360000|2021-10-26 09:59:20|1797.5||1797.5||1797.5||1797.5||0
1635242380000|2021-10-26 09:59:40|1798|1797|1799.5|1798.5|1800|1798.5|1798|1797|641
1635242430000|2021-10-26 10:00:30|||||||||84
1635242470000|2021-10-26 10:01:10|1799||1799||1799||1799||0
1635242510000|2021-10-26 10:01:50|||||||||138
1635242520000|2021-10-26 10:02:00|||||||||581
1635242580000|2021-10-26 10:03:00|1799.5|1798|1799|1798|1799.5|1798|1799|1798|843
1635242620000|2021-10-26 10:03:40|1799.5|1798.5|1800|1798.5|1800|1799.5|1799.5|1798|7987
1635242630000|2021-10-26 10:03:50|1799.5|1798|1799.5|1798|1799.5|1798|1799.5|1798|0
1635242810000|2021-10-26 10:06:50|1799||1799||1799.5||1799||3
1635242840000|2021-10-26 10:07:20|||||||||3937
1635242900000|2021-10-26 10:08:20|1798.5|1797.5|1797.5|1796.5|1798.5|1797.5|1797.5|1796.5|1122
1635242970000|2021-10-26 10:09:30||1797||1797||1797||1797|119
1635242980000|2021-10-26 10:09:40||1796.5||1797||1797||1796.5|2433
1635243050000|2021-10-26 10:10:50|1797|1796|1797|1796|1797|1796.5|1796.5|1796|1673
1635243080000|2021-10-26 10:11:20|1797.5|1796.5|1798|1797|1798|1797.5|1797.5|1796|1467
1635243110000|2021-10-26 10:11:50|1797.5|1796|1797.5|1797|1797.5|1797|1797|1796|170
1635243120000|2021-10-26 10:12:00|1797|1796|1797|1796|1797|1796|1797|1796|2
1635243130000|2021-10-26 10:12:10|1797.5|1796.5|1798|1797|1798.5|1798|1797.5|1796.5|5820
1635243140000|2021-10-26 10:12:20|1798.5|1797.5|1798.5|1797.5|1798.5|1798|1798|1797.5|1242
1635243160000|2021-10-26 10:12:40||1798||1798||1798||1798|362
1635243170000|2021-10-26 10:12:50|1799|1798.5|1799|1798|1799|1798.5|1798.5|1798|4034
1635243180000|2021-10-26 10:13:00|1799.5|1798.5|1797.5|1796|1799.5|1798.5|1797|1796|3799
1635243190000|2021-10-26 10:13:10||1796.5||1797||1797||1796.5|926
1635243200000|2021-10-26 10:13:20|1798||1798||1798.5||1798||526
1635243210000|2021-10-26 10:13:30||1797.5||1797||1797.5||1797|300
1635243220000|2021-10-26 10:13:40|1797.5|1796.5|1798.5|1797|1798.5|1797|1797|1796.5|1296
1635243230000|2021-10-26 10:13:50|1799|1797.5|1799|1797.5|1799|1798.5|1799|1797.5|3845
1635243240000|2021-10-26 10:14:00|1798.5|1798|1799|1798|1799|1798|1798.5|1798|322
1635243250000|2021-10-26 10:14:10|1799.5||1799||1799.5||1799||562
1635243260000|2021-10-26 10:14:20|1798.5|1797.5|1799|1797.5|1799|1797.5|1798.5|1797.5|888
1635243270000|2021-10-26 10:14:30|1799.5|1798|1799.5|1798.5|1800|1799|1799.5|1798|1575
1635243280000|2021-10-26 10:14:40|1800|1799|1800.5|1799|1800.5|1799|1800|1799|191
1635243300000|2021-10-26 10:15:00|1801|1799.5|1801|1799.5|1801|1799.5|1801|1799.5|181
1635243310000|2021-10-26 10:15:10|1801.5|1800|1801.5|1800|1801.5|1800|1801.5|1800|136
1635243320000|2021-10-26 10:15:20|1802|1800.5|1802|1801|1802|1801|1801.5|1800|688
1635243330000|2021-10-26 10:15:30|1802.5|1801.5|1802.5|1801|1802.5|1801.5|1802.5|1801|3685
1635243350000|2021-10-26 10:15:50|1801.5|1800.5|1801.5|1800|1802.5|1800.5|1801|1800|1438
1635243360000|2021-10-26 10:16:00|1801|1799.5|1800.5|1799.5|1801|1799.5|1800.5|1799.5|300
1635243560000|2021-10-26 10:19:20|1800|1799|1799.5|1798.5|1800|1799|1799.5|1798.5|1000
1635243600000|2021-10-26 10:20:00|||||||||87
1635243660000|2021-10-26 10:21:00|||||||||225
1635243700000|2021-10-26 10:21:40|1799|1798|1798|1797|1799|1798|1797.5|1796|7844
1635243730000|2021-10-26 10:22:10||1796.5||1796.5||1796.5||1796.5|0
1635243740000|2021-10-26 10:22:20|1797.5||1797.5||1797.5||1797.5||0
1635243840000|2021-10-26 10:24:00||1797||1797||1797||1797|468
1635243850000|2021-10-26 10:24:10||1796.5||1796.5||1796.5||1796.5|204
1635243860000|2021-10-26 10:24:20|1797|1796|1795|1793.5|1797|1796|1795|1793|3993
1635243870000|2021-10-26 10:24:30|||||||||468
1635243910000|2021-10-26 10:25:10|||||||||125
1635243920000|2021-10-26 10:25:20|1794.5|1793|1793.5|1793|1795|1793|1793.5|1793|3
1635243930000|2021-10-26 10:25:30|1793|1791.5|1792.5|1790.5|1793|1792.5|1792.5|1790.5|393
1635243940000|2021-10-26 10:25:40||1791||1791||1791||1791|0
1635243960000|2021-10-26 10:26:00||1791.5||1791.5||1791.5||1791.5|0
1635243980000|2021-10-26 10:26:20|1793|1791|1795|1793.5|1795.5|1794.5|1793|1791|4727
1635244010000|2021-10-26 10:26:50||1794||1794||1794||1794|0
1635244020000|2021-10-26 10:27:00|1794|1793.5|1793|1791.5|1794|1793.5|1792.5|1791.5|2430
1635244030000|2021-10-26 10:27:10|1792.5|1791|1792|1790.5|1792.5|1791|1790.5|1789.5|4799
1635244040000|2021-10-26 10:27:20|1792.5|1791|1792.5|1791|1793|1791|1792.5|1791|280
1635244050000|2021-10-26 10:27:30|1793||1793||1793||1793||124
1635244080000|2021-10-26 10:28:00|1792.5|1790.5|1791.5|1790|1792.5|1790.5|1791.5|1790|672
1635244100000|2021-10-26 10:28:20|1792|1790.5|1792|1790.5|1792|1790.5|1791|1790.5|1243
1635244110000|2021-10-26 10:28:30|1792.5|1791|1793|1791|1793|1791.5|1792|1791|1779
1635244120000|2021-10-26 10:28:40|1793.5|1791.5|1793.5|1792.5|1793.5|1792.5|1793.5|1791|775
1635244130000|2021-10-26 10:28:50|1792.5|1792|1792.5|1791.5|1792.5|1792|1792.5|1791.5|1288
1635244140000|2021-10-26 10:29:00|1793|1792|1793|1792|1793|1792.5|1793|1792|1080
1635244150000|2021-10-26 10:29:10|1793.5|1792.5|1793|1791.5|1793.5|1792.5|1792.5|1791.5|2482
1635244160000|2021-10-26 10:29:20|1792.5|1791|1790.5|1789|1792.5|1791|1790.5|1789|1955
1635244170000|2021-10-26 10:29:30|1791|1789.5|1791.5|1789|1791.5|1789.5|1791|1789|1012
1635244180000|2021-10-26 10:29:40|1791||1791||1791||1791||1500
1635244190000|2021-10-26 10:29:50|1791.5|1790|1792.5|1791|1792.5|1791|1791.5|1790|1078
1635244200000|2021-10-26 10:30:00|1793|1791.5|1793.5|1791.5|1793.5|1791.5|1792.5|1791.5|361
1635244210000|2021-10-26 10:30:10|1793|1792|1793.5|1792|1793.5|1792|1793|1792|48
1635244220000|2021-10-26 10:30:20|1793||1793||1793||1793||250
1635244230000|2021-10-26 10:30:30|1793.5|1792.5|1794|1792.5|1794|1793|1793|1792.5|1795
1635244240000|2021-10-26 10:30:40|1794.5|1793|1794.5|1793|1794.5|1793|1794.5|1793|84
1635244250000|2021-10-26 10:30:50|||||||||1
1635244260000|2021-10-26 10:31:00|||||||||1413
1635244280000|2021-10-26 10:31:20|||||||||750
1635244290000|2021-10-26 10:31:30||1793.5||1793.5||1793.5||1793.5|0
1635244300000|2021-10-26 10:31:40|1795||1795||1795||1795||786
1635244310000|2021-10-26 10:31:50|1795.5|1794|1796.5|1795.5|1796.5|1795.5|1795.5|1794|782
1635244330000|2021-10-26 10:32:10|1796|1796|1795.5|1794|1796|1796|1795.5|1794|1535
1635244340000|2021-10-26 10:32:20|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794.5|0
1635244350000|2021-10-26 10:32:30|1795.5|1794|1795|1794|1795.5|1794|1795|1794|133
1635244380000|2021-10-26 10:33:00|1794.5|1793.5|1789.5|1787.5|1794.5|1793.5|1789.5|1787.5|2400
1635244390000|2021-10-26 10:33:10||1787||1787.5||1787.5||1787|393
1635244430000|2021-10-26 10:33:50|1789|1787|1788|1785.5|1789|1787|1787.5|1785.5|164
1635244450000|2021-10-26 10:34:10|1787.5|1786|1787.5|1785.5|1787.5|1786|1787.5|1785.5|0
1635244470000|2021-10-26 10:34:30||1786||1786||1786||1786|0
1635244500000|2021-10-26 10:35:00|||||||||140
1635244540000|2021-10-26 10:35:40|||||||||185
1635244560000|2021-10-26 10:36:00|1788|1786.5|1788.5|1786.5|1789|1786.5|1787.5|1786|2908
1635244570000|2021-10-26 10:36:10|1789|1787.5|1790|1788|1790|1788|1789|1787.5|936
1635244580000|2021-10-26 10:36:20|1790.5|1788.5|1789.5|1788.5|1790.5|1789|1789|1788.5|543
1635244590000|2021-10-26 10:36:30|1790|1789.5|1791|1789.5|1791|1790|1790|1789.5|725
1635244600000|2021-10-26 10:36:40|||||||||45
1635244630000|2021-10-26 10:37:10|1790.5|1788.5|1790|1788.5|1790.5|1788.5|1790|1788.5|832
1635244660000|2021-10-26 10:37:40|1789.5||1789.5||1790||1789.5||122
1635244670000|2021-10-26 10:37:50|||||||||288
1635244680000|2021-10-26 10:38:00|1790|1789|1790.5|1789.5|1790.5|1789.5|1790|1789|640
1635244690000|2021-10-26 10:38:10|1791|1790.5|1792|1791|1792|1791|1791|1789.5|572
1635244700000|2021-10-26 10:38:20|1792.5||1792.5||1792.5||1792||303
1635244730000|2021-10-26 10:38:50|1793|1791.5|1792.5|1791|1793|1791.5|1792.5|1791|329
1635244740000|2021-10-26 10:39:00|1793|1791.5|1793|1792|1793|1792|1793|1791.5|203
1635244750000|2021-10-26 10:39:10|1793.5|1792.5|1794|1792.5|1794.5|1792.5|1793.5|1792|2792
1635244770000|2021-10-26 10:39:30|1793.5|1792|1793.5|1792|1793.5|1792.5|1793.5|1792|1185
1635244780000|2021-10-26 10:39:40|1794|1792.5|1794.5|1792.5|1794.5|1793|1794|1792.5|461
1635244790000|2021-10-26 10:39:50|1794|1793.5|1792|1790.5|1794|1793.5|1792|1790.5|4327
1635244800000|2021-10-26 10:40:00|1791.5|1789.5|1792|1791|1792|1791|1791.5|1789.5|1263
1635244810000|2021-10-26 10:40:10|1792.5|1791.5|1793.5|1791.5|1793.5|1791.5|1792.5|1791.5|3127
1635244820000|2021-10-26 10:40:20|1794|1792|1794|1792.5|1794|1793|1794|1792|249
1635244840000|2021-10-26 10:40:40||1793||1793||1793||1793|140
1635244850000|2021-10-26 10:40:50|1794.5||1794.5||1794.5||1794.5||141
1635244860000|2021-10-26 10:41:00|1795|1793.5|1795.5|1794|1795.5|1794|1795|1793.5|789
1635244880000|2021-10-26 10:41:20|1796|1794.5|1796.5|1794.5|1796.5|1794.5|1796|1794.5|903
1635244900000|2021-10-26 10:41:40|1797|1795|1797|1795.5|1797|1795.5|1797|1795|705
1635244910000|2021-10-26 10:41:50|1797.5|1796|1798|1796|1798.5|1796|1797.5|1796|306
1635244930000|2021-10-26 10:42:10|1798.5||1798.5||1798.5||1798.5||397
1635244940000|2021-10-26 10:42:20|1799|1796.5|1799|1798|1799|1798|1799|1796.5|27
1635244950000|2021-10-26 10:42:30||1797.5||1798||1798||1797.5|487
1635244960000|2021-10-26 10:42:40|1798.5|1797.5|1799|1797.5|1799|1798|1798.5|1797.5|986
1635244970000|2021-10-26 10:42:50||1798||1798||1798||1796.5|807
1635244980000|2021-10-26 10:43:00|1799.5|1798.5|1800|1798.5|1800|1798.5|1799.5|1798|1120
1635244990000|2021-10-26 10:43:10|1800.5|1799.5|1799.5|1797.5|1800.5|1799.5|1799|1797.5|2463
1635245000000|2021-10-26 10:43:20||1798||1798.5||1798.5||1797.5|711
1635245010000|2021-10-26 10:43:30|1800.5|1799|1800.5|1799|1800.5|1799|1800.5|1798.5|1165
1635245020000|2021-10-26 10:43:40|1800|1798.5|1800.5|1799.5|1800.5|1799.5|1800|1798.5|211
1635245030000|2021-10-26 10:43:50|||||||||300
1635245040000|2021-10-26 10:44:00|1800|1799|1799|1797.5|1800|1799|1799|1796.5|1640
1635245050000|2021-10-26 10:44:10|1799.5|1798|1799|1797.5|1800|1798.5|1799|1797.5|1053
1635245060000|2021-10-26 10:44:20|1799.5|1798|1800.5|1798|1800.5|1798|1799.5|1798|646
1635245070000|2021-10-26 10:44:30|1801|1798.5|1801|1799|1801|1799|1801|1798.5|209
1635245080000|2021-10-26 10:44:40|1800|1799.5|1800|1798|1800|1799.5|1799.5|1798|903
1635245090000|2021-10-26 10:44:50|1800.5|1799|1800|1798|1800.5|1799|1800|1798|1746
1635245100000|2021-10-26 10:45:00|1800.5|1799|1800.5|1799|1800.5|1799|1800|1798|1098
1635245120000|2021-10-26 10:45:20|1800||1800||1800||1800||0
1635245130000|2021-10-26 10:45:30|1799.5|1798.5|1799|1797.5|1799.5|1798.5|1799|1797.5|1391
1635245200000|2021-10-26 10:46:40|1798.5|1797|1798|1795.5|1798.5|1797|1797.5|1795|748
1635245230000|2021-10-26 10:47:10|||||||||650
1635245240000|2021-10-26 10:47:20|1797.5|1795|1795.5|1793.5|1797.5|1795|1795.5|1793|501
1635245260000|2021-10-26 10:47:40||1793||1793||1793||1793|0
1635245270000|2021-10-26 10:47:50|1795|1792.5|1794.5|1793|1795|1793|1794.5|1792.5|125
1635245290000|2021-10-26 10:48:10|1794|1792.5|1793|1791.5|1794|1792.5|1793|1791.5|125
1635245300000|2021-10-26 10:48:20|1792.5|1791|1791.5|1790|1792.5|1791|1791.5|1789.5|336
1635245330000|2021-10-26 10:48:50|1792|1789.5|1789|1787.5|1792|1789.5|1789|1787.5|136
1635245440000|2021-10-26 10:50:40|1788.5|1787|1788.5|1787|1788.5|1787|1788.5|1786.5|1031
1635245460000|2021-10-26 10:51:00|1788||1788||1788||1788||40
1635245470000|2021-10-26 10:51:10|1787.5|1786.5|1787|1786.5|1788|1786.5|1787|1786|820
1635245480000|2021-10-26 10:51:20|1788||1787.5||1788||1787.5||0
1635245540000|2021-10-26 10:52:20|1787|1786|1787|1786|1787|1786|1787|1785.5|152
1635245550000|2021-10-26 10:52:30|1786.5|1785.5|1786.5|1785.5|1787|1786|1786.5|1785.5|559
1635245560000|2021-10-26 10:52:40||1785||1785||1785||1785|474
1635245570000|2021-10-26 10:52:50|1786|1785.5|1786|1785|1787|1786.5|1786|1785|11562
1635245580000|2021-10-26 10:53:00|1786.5||1786||1786.5||1786||0
1635245600000|2021-10-26 10:53:20|1785.5|1784.5|1785|1782.5|1786|1784.5|1785|1782.5|2185
1635245610000|2021-10-26 10:53:30|1784.5||1784.5||1784.5||1784.5||55
1635245620000|2021-10-26 10:53:40|1784||1784||1784||1784||0
1635245630000|2021-10-26 10:53:50|1783.5||1783||1783.5||1783||34
1635245640000|2021-10-26 10:54:00|||||||||355
1635245650000|2021-10-26 10:54:10|||||||||98
1635245680000|2021-10-26 10:54:40|1782.5|1781.5|1782|1780.5|1782.5|1781.5|1782|1780.5|149
1635245690000|2021-10-26 10:54:50||1780||1780||1780||1780|35
1635245700000|2021-10-26 10:55:00|||||||||141
1635245710000|2021-10-26 10:55:10|1781.5||1781.5||1781.5||1781.5||448
1635245730000|2021-10-26 10:55:30|1781||1781||1781||1781||0
1635245740000|2021-10-26 10:55:40|1780.5|1779.5|1780|1779.5|1780.5|1779.5|1780|1779.5|460
1635245750000|2021-10-26 10:55:50||1779||1779||1779||1779|36
1635245800000|2021-10-26 10:56:40|1779.5|1778.5|1779.5|1778|1779.5|1779|1779.5|1778|715
1635245830000|2021-10-26 10:57:10||1777.5||1777.5||1777.5||1777.5|355
1635245840000|2021-10-26 10:57:20|1780|1778|1780|1779|1780|1779|1779.5|1778|1466
1635245850000|2021-10-26 10:57:30|1780.5|1779.5|1781.5|1780|1782|1780.5|1780.5|1779.5|846
1635245860000|2021-10-26 10:57:40||1780.5||1780.5||1780.5||1780.5|0
1635245880000|2021-10-26 10:58:00|||||||||17
1635245920000|2021-10-26 10:58:40|||||||||54
1635245930000|2021-10-26 10:58:50|1781|1780|1779.5|1778.5|1781|1780|1779.5|1778.5|929
1635245970000|2021-10-26 10:59:30|1779|1778|1779|1777.5|1779|1778|1779|1777.5|0
1635246000000|2021-10-26 11:00:00|||||||||141
1635246020000|2021-10-26 11:00:20|1778|1778|1779|1778|1779|1778|1778|1778|352
1635246030000|2021-10-26 11:00:30||1777.5||1777.5||1777.5||1777.5|0
1635246070000|2021-10-26 11:01:10|||||||||111
1635246080000|2021-10-26 11:01:20|||||||||136
1635246090000|2021-10-26 11:01:30|||||||||1390
1635246110000|2021-10-26 11:01:50|1778.5|1777|1777|1776|1778.5|1777|1777|1776|1516
1635246120000|2021-10-26 11:02:00|1776.5|1775.5|1777|1776|1777|1776|1776.5|1775|6374
1635246150000|2021-10-26 11:02:30|1777.5|1776.5|1778|1776.5|1779|1778|1777.5|1776.5|744
1635246180000|2021-10-26 11:03:00|1777.5|1776|1777.5|1776|1777.5|1776|1777.5|1776|593
1635246190000|2021-10-26 11:03:10|1777||1776.5||1777||1776.5||55
1635246210000|2021-10-26 11:03:30|1777||1777||1777||1777||106
1635246230000|2021-10-26 11:03:50|1776|1775.5|1775.5|1774|1776|1775.5|1775|1774|6607
1635246240000|2021-10-26 11:04:00|||||||||2568
1635246250000|2021-10-26 11:04:10|||||||||113
1635246260000|2021-10-26 11:04:20|||||||||5
1635246270000|2021-10-26 11:04:30|||||||||25000
1635246280000|2021-10-26 11:04:40|1775|1773.5|1774|1771.5|1775|1773.5|1774|1771.5|1041
1635246310000|2021-10-26 11:05:10|1773.5||1773||1773.5||1773||550
1635246350000|2021-10-26 11:05:50|||||||||938
1635246360000|2021-10-26 11:06:00|1772.5|1771|1772|1771|1772.5|1771|1772|1771|477
1635246390000|2021-10-26 11:06:30|1771.5|1770.5|1771|1770|1771.5|1770.5|1771|1770|88
1635246420000|2021-10-26 11:07:00|1770.5|1769.5|1768|1766.5|1770.5|1769.5|1767.5|1766|1981
1635246430000|2021-10-26 11:07:10|1767.5||1768||1768||1767.5||31
1635246440000|2021-10-26 11:07:20|1767.5||1767.5||1767.5||1767.5||100
1635246450000|2021-10-26 11:07:30|||||||||500
1635246460000|2021-10-26 11:07:40|1767|1766|1765.5|1764.5|1767|1766|1765.5|1764.5|267
1635246470000|2021-10-26 11:07:50|1766|1765|1765.5|1764.5|1766|1765|1765.5|1764.5|257
1635246480000|2021-10-26 11:08:00|1766|1765|1768|1766|1768.5|1767.5|1766|1764.5|2713
1635246500000|2021-10-26 11:08:20|1767.5|1766.5|1768|1766.5|1768|1766.5|1767.5|1766.5|25
1635246510000|2021-10-26 11:08:30|1767.5|1766|1767|1766|1767.5|1766|1767|1766|0
1635246520000|2021-10-26 11:08:40|1767.5||1767.5||1767.5||1767.5||0
1635246530000|2021-10-26 11:08:50|1767||1767.5||1768||1767||0
1635246540000|2021-10-26 11:09:00|||||||||58
1635246550000|2021-10-26 11:09:10|1767||1767||1767||1767||0
1635246560000|2021-10-26 11:09:20|||||||||2991
1635246570000|2021-10-26 11:09:30|1766.5|1765.5|1764|1763|1766.5|1765.5|1764|1763|2515
1635246580000|2021-10-26 11:09:40|1763.5|1762.5|1762.5|1761|1763.5|1762.5|1762.5|1761|191
1635246590000|2021-10-26 11:09:50|1763.5|1761.5|1764.5|1762|1765|1762|1763.5|1761.5|780
1635246600000|2021-10-26 11:10:00|1764|1761.5|1764|1762.5|1764|1762.5|1763.5|1761.5|1330
1635246620000|2021-10-26 11:10:20|1764.5|1763.5|1765.5|1764|1765.5|1764|1764.5|1763.5|1505
1635246630000|2021-10-26 11:10:30|1765|1763|1765|1763|1765|1763|1765|1763|128
1635246650000|2021-10-26 11:10:50|1764.5|1762.5|1764.5|1762.5|1764.5|1762.5|1764.5|1762.5|0
1635246660000|2021-10-26 11:11:00|1764||1765.5||1765.5||1764||127
1635246670000|2021-10-26 11:11:10|1765||1765||1765||1765||0
1635246690000|2021-10-26 11:11:30|||||||||242
1635246700000|2021-10-26 11:11:40|1765.5|1763|1768.5|1766|1768.5|1766|1765.5|1763|2201
1635246710000|2021-10-26 11:11:50|1769|1767|1771.5|1768.5|1771.5|1769|1769|1767|2269
1635246720000|2021-10-26 11:12:00|1771|1768|1770.5|1768|1771|1768|1769.5|1767.5|1265
1635246730000|2021-10-26 11:12:10|||||||||214
1635246760000|2021-10-26 11:12:40|1771||1771||1771.5||1771||499
1635246790000|2021-10-26 11:13:10|1771.5|1768.5|1771.5|1770|1772|1771|1770.5|1768.5|4396
1635246800000|2021-10-26 11:13:20|1772|1770.5|1773|1771|1773|1771|1772|1770.5|575
1635246820000|2021-10-26 11:13:40|||||||||3750
1635246840000|2021-10-26 11:14:00|1772.5|1770.5|1772|1770|1773|1770.5|1771.5|1768.5|673
1635246850000|2021-10-26 11:14:10|||||||||142
1635246860000|2021-10-26 11:14:20|1771.5||1771.5||1771.5||1771.5||0
1635246870000|2021-10-26 11:14:30|1771|1769.5|1771|1769|1771|1769.5|1771|1769|91
1635246880000|2021-10-26 11:14:40|1770.5||1770.5||1770.5||1770.5||0
1635246910000|2021-10-26 11:15:10|1770|1769.5|1771|1769.5|1771|1769.5|1770|1769.5|1234
1635246930000|2021-10-26 11:15:30|1770.5|1769|1771|1769|1771|1769.5|1769.5|1768.5|919
1635246950000|2021-10-26 11:15:50|1770.5||1770.5||1770.5||1770.5||0
1635246960000|2021-10-26 11:16:00|1771|1770|1772|1770|1772|1770|1771|1770|737
1635246970000|2021-10-26 11:16:10|||||||||10
1635247010000|2021-10-26 11:16:50|||||||||10
1635247020000|2021-10-26 11:17:00|||||||||250
1635247040000|2021-10-26 11:17:20|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|4026
1635247070000|2021-10-26 11:17:50|||||||||35
1635247080000|2021-10-26 11:18:00|1771|1770|1769.5|1768.5|1771|1770|1769.5|1768.5|385
1635247090000|2021-10-26 11:18:10||1768||1768.5||1768.5||1768|67
1635247100000|2021-10-26 11:18:20|1769|1768|1767.5|1766|1769.5|1768.5|1767|1766|1028
1635247110000|2021-10-26 11:18:30|1767|1765.5|1767|1765.5|1767|1765.5|1767|1765.5|0
1635247120000|2021-10-26 11:18:40|1767.5|1766.5|1769.5|1768|1769.5|1768.5|1767.5|1766.5|2803
1635247160000|2021-10-26 11:19:20|||||||||112
1635247180000|2021-10-26 11:19:40||1767.5||1768||1768||1767.5|5
1635247230000|2021-10-26 11:20:30||1767.5||1767.5||1767.5||1767.5|0
1635247240000|2021-10-26 11:20:40|1769||1769||1769||1769||0
1635247250000|2021-10-26 11:20:50||1768||1768||1768||1768|0
1635247270000|2021-10-26 11:21:10|||||||||404
1635247280000|2021-10-26 11:21:20|||||||||346
1635247340000|2021-10-26 11:22:20|1769.5|1767.5|1770.5|1768.5|1771|1768.5|1768|1766.5|4721
1635247390000|2021-10-26 11:23:10|1770|1769|1771|1769.5|1771|1770|1770|1769|4993
1635247420000|2021-10-26 11:23:40||1770.5||1770.5||1770.5||1770.5|0
1635247440000|2021-10-26 11:24:00|1770.5|1770|1770.5|1768|1770.5|1770|1770.5|1768|263
1635247450000|2021-10-26 11:24:10||1768.5||1768.5||1768.5||1768.5|0
1635247480000|2021-10-26 11:24:40||1768||1768||1768||1768|0
1635247500000|2021-10-26 11:25:00|||||||||100
1635247560000|2021-10-26 11:26:00|||||||||88
1635247650000|2021-10-26 11:27:30|1770|1768.5|1768.5|1768|1770|1768.5|1768.5|1768|4407
1635247670000|2021-10-26 11:27:50||1767.5||1767.5||1767.5||1767.5|149
1635247680000|2021-10-26 11:28:00|1768|1767|1768|1767.5|1768|1767.5|1768|1767|360
1635247690000|2021-10-26 11:28:10|1767.5|1767|1767.5|1767|1768|1767|1767.5|1766.5|2807
1635247710000|2021-10-26 11:28:30|||||||||1047
1635247730000|2021-10-26 11:28:50|||||||||42
1635247740000|2021-10-26 11:29:00|||||||||307
1635247750000|2021-10-26 11:29:10|||||||||412
1635247800000|2021-10-26 11:30:00|||||||||70
1635247850000|2021-10-26 11:30:50|1768|1767.5|1771|1769.5|1771.5|1769.5|1768|1767.5|1447
1635247870000|2021-10-26 11:31:10||1770||1770||1770||1770|276
1635247900000|2021-10-26 11:31:40|1771.5|1770.5|1771|1769.5|1772.5|1770.5|1770.5|1769.5|581
1635247910000|2021-10-26 11:31:50|1770.5|1769|1770.5|1769|1770.5|1769|1770.5|1769|127
1635247920000|2021-10-26 11:32:00|1770|1768.5|1770|1768|1770|1768.5|1769.5|1767.5|632
1635247940000|2021-10-26 11:32:20|||||||||144
1635247960000|2021-10-26 11:32:40||1768.5||1769||1769||1768.5|525
1635247970000|2021-10-26 11:32:50|||||||||125
1635247990000|2021-10-26 11:33:10||1768.5||1768||1768.5||1768|816
1635248040000|2021-10-26 11:34:00|1770.5||1770.5||1770.5||1770.5||247
1635248050000|2021-10-26 11:34:10|1770||1770||1770.5||1770||10
1635248080000|2021-10-26 11:34:40|1770.5|1768.5|1770.5|1769|1770.5|1769.5|1770.5|1768.5|603
1635248100000|2021-10-26 11:35:00|||||||||133
1635248130000|2021-10-26 11:35:30|||||||||58
1635248140000|2021-10-26 11:35:40|||||||||282
1635248160000|2021-10-26 11:36:00|||||||||500
1635248170000|2021-10-26 11:36:10|||||||||336
1635248220000|2021-10-26 11:37:00|1770|1768.5|1770|1768|1770|1769|1770|1768|214
1635248350000|2021-10-26 11:39:10|||||||||1113
1635248360000|2021-10-26 11:39:20|1769|1767.5|1768.5|1767.5|1769|1767.5|1768|1767.5|1257
1635248370000|2021-10-26 11:39:30|||||||||331
1635248400000|2021-10-26 11:40:00||1767||1767||1767||1767|155
1635248420000|2021-10-26 11:40:20|1769|1768|1770.5|1769|1771|1769|1768.5|1768|1523
1635248440000|2021-10-26 11:40:40|||||||||100
1635248450000|2021-10-26 11:40:50|||||||||185
1635248470000|2021-10-26 11:41:10|||||||||200
1635248490000|2021-10-26 11:41:30|1770|1768.5|1769.5|1768|1770|1768.5|1769.5|1768|137
1635248570000|2021-10-26 11:42:50|||||||||10000
1635248580000|2021-10-26 11:43:00|1770|1768.5|1773|1771.5|1773.5|1771.5|1770|1768.5|1819
1635248590000|2021-10-26 11:43:10|1773.5|1772|1774.5|1772.5|1775|1772.5|1773.5|1772|7912
1635248600000|2021-10-26 11:43:20|1775|1773.5|1777.5|1776|1777.5|1776|1775|1773.5|936
1635248620000|2021-10-26 11:43:40|1778|1776.5|1778|1776|1778|1777|1777|1776|692
1635248640000|2021-10-26 11:44:00|||||||||393
1635248660000|2021-10-26 11:44:20|1778.5|1776.5|1778.5|1777|1778.5|1777|1778.5|1776.5|399
1635248670000|2021-10-26 11:44:30|1779|1778|1779.5|1778|1780|1778.5|1779|1778|396
1635248680000|2021-10-26 11:44:40|1780|1779.5|1779.5|1778|1780|1779.5|1778.5|1777|1552
1635248700000|2021-10-26 11:45:00|1779|1777|1776.5|1775|1779|1777|1776|1774|1325
1635248730000|2021-10-26 11:45:30|1776|1774|1776|1773.5|1776.5|1774|1776|1773.5|147
1635248740000|2021-10-26 11:45:40|1775.5|1773|1775|1772.5|1775.5|1773|1775|1772.5|0
1635248750000|2021-10-26 11:45:50|||||||||929
1635248760000|2021-10-26 11:46:00|||||||||692
1635248770000|2021-10-26 11:46:10|||||||||166
1635248790000|2021-10-26 11:46:30|||||||||81
1635248820000|2021-10-26 11:47:00|1775.5|1773|1775.5|1774.5|1777|1775.5|1775.5|1773|3016
1635248830000|2021-10-26 11:47:10|1776||1776||1776||1776||170
1635248840000|2021-10-26 11:47:20|1775.5|1774|1775.5|1773|1775.5|1774|1775.5|1772.5|86
1635248860000|2021-10-26 11:47:40|1775|1773.5|1775|1773|1775|1773.5|1774.5|1772.5|123
1635248870000|2021-10-26 11:47:50|||||||||81
1635248890000|2021-10-26 11:48:10|1774.5||1774.5||1774.5||1774.5||0
1635248910000|2021-10-26 11:48:30|1775|1773.5|1776|1773.5|1776|1773.5|1775|1773.5|1399
1635248920000|2021-10-26 11:48:40|1776.5|1774|1777|1776|1777|1776|1776|1774|745
1635248930000|2021-10-26 11:48:50|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776|17
1635248960000|2021-10-26 11:49:20|||||||||282
1635248970000|2021-10-26 11:49:30|1777|1775.5|1777|1774.5|1777.5|1776|1777|1774|1282
1635249010000|2021-10-26 11:50:10|||||||||455
1635249020000|2021-10-26 11:50:20|||||||||166
1635249030000|2021-10-26 11:50:30|||||||||71
1635249040000|2021-10-26 11:50:40||1775||1775||1775||1775|30
1635249080000|2021-10-26 11:51:20|||||||||82
1635249090000|2021-10-26 11:51:30|1776.5|1774.5|1776.5|1774.5|1776.5|1775|1776|1774|833
1635249100000|2021-10-26 11:51:40|1777|1775|1777|1775.5|1777|1775.5|1777|1775|420
1635249140000|2021-10-26 11:52:20|1776.5|1775|1779.5|1778.5|1781|1779|1776.5|1775|3066
1635249150000|2021-10-26 11:52:30|||||||||630
1635249180000|2021-10-26 11:53:00||1779||1779||1779||1779|0
1635249200000|2021-10-26 11:53:20|||||||||288
1635249210000|2021-10-26 11:53:30|||||||||1250
1635249220000|2021-10-26 11:53:40|1780|1779.5|1780.5|1779|1782|1780.5|1780|1779|959
1635249230000|2021-10-26 11:53:50|1780|1778|1780|1778|1780.5|1779|1780|1777.5|1526
1635249270000|2021-10-26 11:54:30|1779.5||1779.5||1779.5||1779.5||0
1635249280000|2021-10-26 11:54:40|||||||||186
1635249300000|2021-10-26 11:55:00|1779|1777|1778.5|1777|1779|1777|1778.5|1777|232
1635249340000|2021-10-26 11:55:40|||||||||9
1635249380000|2021-10-26 11:56:20|1779||1778.5||1779||1778.5||400
1635249460000|2021-10-26 11:57:40|1778|1776.5|1777|1775|1778|1776.5|1777|1775|194
1635249470000|2021-10-26 11:57:50|1776.5|1774.5|1775.5|1774|1776.5|1774.5|1775.5|1774|233
1635249480000|2021-10-26 11:58:00|||||||||137
1635249490000|2021-10-26 11:58:10|1775|1775|1775|1773.5|1775|1775|1775|1773.5|99
1635249500000|2021-10-26 11:58:20|1774.5|1773|1774|1772.5|1774.5|1773|1774|1772.5|183
1635249510000|2021-10-26 11:58:30|1773.5|1772|1773|1770.5|1773.5|1772|1773|1770.5|298
1635249520000|2021-10-26 11:58:40|1772.5|1770|1772|1770.5|1772.5|1770.5|1772|1770|2
1635249530000|2021-10-26 11:58:50|||||||||85
1635249540000|2021-10-26 11:59:00|1772.5|1771|1773|1771|1773|1771|1772.5|1771|595
1635249580000|2021-10-26 11:59:40|1772.5||1772.5||1772.5||1772.5||19
1635249590000|2021-10-26 11:59:50|1773||1773||1773||1773||0
1635249610000|2021-10-26 12:00:10|1773.5|1771.5|1774.5|1772.5|1774.5|1772.5|1773.5|1771.5|1258
1635249620000|2021-10-26 12:00:20|1775|1773|1777.5|1776|1778|1776|1775|1773|410
1635249630000|2021-10-26 12:00:30|1777|1775|1777.5|1775.5|1777.5|1775.5|1776|1774.5|1006
1635249640000|2021-10-26 12:00:40|1778|1776|1778.5|1777|1778.5|1777|1777.5|1775|394
1635249650000|2021-10-26 12:00:50|1778|1776.5|1776|1774.5|1778|1776.5|1776|1774|522
1635249660000|2021-10-26 12:01:00|1776.5|1775|1778|1775.5|1778|1775.5|1776.5|1775|218
1635249670000|2021-10-26 12:01:10|1778.5|1776|1779|1776.5|1779|1777.5|1778.5|1776|560
1635249680000|2021-10-26 12:01:20|1779.5|1777|1781|1779.5|1781.5|1779.5|1779.5|1777|2406
1635249700000|2021-10-26 12:01:40|1780.5|1779|1779.5|1778|1780.5|1779|1779.5|1777.5|537
1635249720000|2021-10-26 12:02:00|1779|1777|1778.5|1777|1779|1777|1778.5|1777|114
1635249730000|2021-10-26 12:02:10||1776||1776||1776||1776|300
1635249740000|2021-10-26 12:02:20|1778||1777.5||1778||1777.5||0
1635249750000|2021-10-26 12:02:30|1778|1776.5|1778.5|1777|1778.5|1777|1778|1776.5|475
1635249760000|2021-10-26 12:02:40|1779.5|1777.5|1780.5|1777.5|1780.5|1777.5|1779.5|1777.5|1477
1635249770000|2021-10-26 12:02:50|1781|1778.5|1781.5|1779.5|1781.5|1779.5|1781|1778.5|462
1635249780000|2021-10-26 12:03:00|1782|1780|1782|1780|1782|1780|1781.5|1780|226
1635249790000|2021-10-26 12:03:10|||||||||2000
1635249800000|2021-10-26 12:03:20|1781.5|1779.5|1781.5|1779.5|1781.5|1779.5|1781.5|1779.5|0
1635249810000|2021-10-26 12:03:30|||||||||457
1635249840000|2021-10-26 12:04:00|1781|1779|1780.5|1778.5|1781|1779|1780|1778.5|525
1635249850000|2021-10-26 12:04:10|1780||1780||1780||1780||87
1635249860000|2021-10-26 12:04:20|1780.5|1779.5|1781.5|1779.5|1781.5|1779.5|1780.5|1779.5|740
1635249870000|2021-10-26 12:04:30||1780.5||1780.5||1780.5||1780.5|469
1635249880000|2021-10-26 12:04:40|1782|1781|1783.5|1782|1783.5|1782|1782|1781|623
1635249890000|2021-10-26 12:04:50|||||||||3000
1635249900000|2021-10-26 12:05:00|1783|1781.5|1782|1780.5|1783|1781.5|1782|1780.5|336
1635249920000|2021-10-26 12:05:20|1781.5|1780|1781|1778.5|1781.5|1780|1781|1778.5|504
1635249960000|2021-10-26 12:06:00|1781.5|1779|1781.5|1780|1782|1780|1781.5|1779|618
1635249970000|2021-10-26 12:06:10|1782|1780.5|1782.5|1780.5|1782.5|1780.5|1782|1780.5|131
1635249980000|2021-10-26 12:06:20|1782||1782||1782||1782||0
1635249990000|2021-10-26 12:06:30|1782.5|1781|1783|1781|1783|1781|1782|1781|308
1635250000000|2021-10-26 12:06:40|1783.5|1781.5|1784|1782|1784|1782|1783.5|1781.5|21
1635250010000|2021-10-26 12:06:50|1783.5||1783.5||1783.5||1783.5||0
1635250050000|2021-10-26 12:07:30|1784|1782.5|1781.5|1780.5|1784.5|1782.5|1781.5|1780.5|1432
1635250060000|2021-10-26 12:07:40|1782|1781|1783|1781.5|1783.5|1781.5|1782|1781|51
1635250070000|2021-10-26 12:07:50|1783.5|1782|1784|1782|1784|1782|1783.5|1782|300
1635250080000|2021-10-26 12:08:00|1783.5||1783.5||1783.5||1783.5||2000
1635250090000|2021-10-26 12:08:10|1783|1781.5|1782.5|1780.5|1783|1781.5|1782.5|1780.5|1150
1635250100000|2021-10-26 12:08:20|1783|1781|1783.5|1781|1783.5|1781|1783|1781|144
1635250110000|2021-10-26 12:08:30||1782||1782.5||1782.5||1782|350
1635250120000|2021-10-26 12:08:40|1783|1782|1783.5|1782.5|1783.5|1782.5|1783|1782|1192
1635250130000|2021-10-26 12:08:50|||||||||3000
1635250140000|2021-10-26 12:09:00|||||||||619
1635250150000|2021-10-26 12:09:10|1784|1783|1784.5|1783.5|1785|1783.5|1784|1782.5|201
1635250170000|2021-10-26 12:09:30|1785.5|1784|1785.5|1784|1785.5|1784|1785.5|1784|3090
1635250180000|2021-10-26 12:09:40|1786|1784.5|1786|1784.5|1786.5|1784.5|1786|1784.5|4562
1635250190000|2021-10-26 12:09:50|||||||||1000
1635250200000|2021-10-26 12:10:00|||||||||1098
1635250220000|2021-10-26 12:10:20||1785||1785||1785||1785|0
1635250260000|2021-10-26 12:11:00|1785.5|1784.5|1785|1783.5|1785.5|1784.5|1785|1783.5|424
1635250270000|2021-10-26 12:11:10|||||||||112
1635250280000|2021-10-26 12:11:20|1785.5|1784|1786.5|1784|1786.5|1784|1785.5|1784|1132
1635250290000|2021-10-26 12:11:30||1785||1785.5||1785.5||1785|64
1635250300000|2021-10-26 12:11:40|||||||||3860
1635250320000|2021-10-26 12:12:00|1787|1786|1788|1786.5|1788|1786.5|1787|1786|650
1635250330000|2021-10-26 12:12:10|1788.5|1787|1789.5|1787.5|1789.5|1787.5|1787|1786.5|450
1635250340000|2021-10-26 12:12:20|1789|1787|1788.5|1787|1789|1787|1788|1786.5|0
1635250350000|2021-10-26 12:12:30|1789|1787.5|1789.5|1787.5|1789.5|1787.5|1789|1787|433
1635250360000|2021-10-26 12:12:40|||||||||3000
1635250370000|2021-10-26 12:12:50|||||||||3
1635250380000|2021-10-26 12:13:00|1789|1787|1787.5|1785.5|1789|1787|1787.5|1785.5|677
1635250390000|2021-10-26 12:13:10|1787||1787||1787||1787||0
1635250400000|2021-10-26 12:13:20|1787.5|1786|1787|1786|1787.5|1786.5|1787|1786|419
1635250410000|2021-10-26 12:13:30|1786.5|1785.5|1786|1785|1786.5|1785.5|1786|1785|900
1635250420000|2021-10-26 12:13:40|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|253
1635250430000|2021-10-26 12:13:50|1787.5|1786|1787.5|1786.5|1787.5|1786.5|1787.5|1786|567
1635250440000|2021-10-26 12:14:00|1788.5||1788.5||1789||1788.5||362
1635250450000|2021-10-26 12:14:10||1787||1787||1787||1787|0
1635250460000|2021-10-26 12:14:20|||||||||3125
1635250470000|2021-10-26 12:14:30|1789|1787.5|1789|1788|1789|1788|1789|1787.5|260
1635250480000|2021-10-26 12:14:40|1789.5|1788.5|1790.5|1788.5|1790.5|1788.5|1789.5|1788.5|2342
1635250500000|2021-10-26 12:15:00|1790|1788|1790|1788|1790|1788|1790|1788|0
1635250510000|2021-10-26 12:15:10||1788.5||1788.5||1788.5||1788.5|184
1635250520000|2021-10-26 12:15:20|1790.5|1789|1791.5|1789.5|1791.5|1789.5|1790.5|1789|242
1635250530000|2021-10-26 12:15:30|1792|1790|1792.5|1790.5|1792.5|1790.5|1791.5|1790|11
1635250540000|2021-10-26 12:15:40||1791||1791||1791||1791|0
1635250550000|2021-10-26 12:15:50|1793|1791.5|1793.5|1792|1794|1792|1793|1791.5|389
1635250560000|2021-10-26 12:16:00|1794|1791|1793|1791|1794|1791|1793|1791|2105
1635250580000|2021-10-26 12:16:20|||||||||140
1635250590000|2021-10-26 12:16:30|1792.5|1790.5|1792|1790.5|1792.5|1790.5|1792|1790.5|208
1635250600000|2021-10-26 12:16:40|||||||||140
1635250620000|2021-10-26 12:17:00|||||||||464
1635250630000|2021-10-26 12:17:10|1792.5|1791|1793|1791.5|1793|1791.5|1792.5|1791|485
1635250640000|2021-10-26 12:17:20|1793.5|1792|1796|1794|1796.5|1794|1793|1792|744
1635250650000|2021-10-26 12:17:30|1796.5|1795|1796.5|1795|1797|1795|1795|1794|890
1635250660000|2021-10-26 12:17:40|||||||||1000
1635250670000|2021-10-26 12:17:50|1796|1794|1795.5|1794|1796|1794|1795.5|1794|103
1635250680000|2021-10-26 12:18:00|1796|1794.5|1796|1794|1796.5|1794.5|1796|1794|250
1635250690000|2021-10-26 12:18:10|1795.5|1793.5|1795|1793.5|1795.5|1793.5|1795|1793.5|439
1635250700000|2021-10-26 12:18:20|1795.5|1794|1796|1795|1796|1795|1795.5|1794|264
1635250710000|2021-10-26 12:18:30|||||||||1000
1635250720000|2021-10-26 12:18:40|1797|1795.5|1797.5|1795.5|1797.5|1795.5|1797|1795.5|105
1635250730000|2021-10-26 12:18:50|1798|1796|1798|1797|1798|1797|1798|1796|143
1635250740000|2021-10-26 12:19:00|1798.5|1797.5|1798.5|1796.5|1798.5|1798|1798|1796|408
1635250750000|2021-10-26 12:19:10|1799|1797|1799|1797.5|1799|1797.5|1799|1797|427
1635250760000|2021-10-26 12:19:20|||||||||2000
1635250770000|2021-10-26 12:19:30|1798.5|1797|1798.5|1796|1798.5|1797|1798.5|1796|508
1635250780000|2021-10-26 12:19:40|1798|1795.5|1796.5|1794.5|1798|1795.5|1796|1794.5|1464
1635250790000|2021-10-26 12:19:50|1797|1795|1797.5|1795.5|1797.5|1795.5|1797|1795|377
1635250800000|2021-10-26 12:20:00|1797|1796|1797|1795|1797|1796|1797|1795|21
1635250810000|2021-10-26 12:20:10|1797.5|1795.5|1798.5|1796.5|1798.5|1796.5|1797.5|1795.5|379
1635250820000|2021-10-26 12:20:20|1798|1795.5|1797|1795|1798|1795.5|1797|1795|4100
1635250830000|2021-10-26 12:20:30|1797.5|1795.5|1798|1795.5|1798.5|1795.5|1797.5|1795.5|28
1635250840000|2021-10-26 12:20:40|1798.5|1796|1798.5|1796.5|1798.5|1796.5|1798.5|1796|389
1635250850000|2021-10-26 12:20:50||1797||1797||1797||1797|0
1635250860000|2021-10-26 12:21:00|1799|1797.5|1799.5|1797.5|1799.5|1797.5|1799|1797.5|691
1635250870000|2021-10-26 12:21:10|1799|1798|1799.5|1797.5|1799.5|1798|1799|1797|391
1635250880000|2021-10-26 12:21:20|1799|1797|1799|1797|1799|1797|1799|1797|2300
1635250890000|2021-10-26 12:21:30|1799.5|1797.5|1799.5|1798|1799.5|1798|1799|1797|4250
1635250900000|2021-10-26 12:21:40|1800|1797|1800|1797.5|1800|1797.5|1800|1797|1345
1635250910000|2021-10-26 12:21:50||1798||1798||1798.5||1798|125
1635250920000|2021-10-26 12:22:00|1800.5|1798.5|1802|1800.5|1802|1800.5|1800.5|1798.5|1029
1635250930000|2021-10-26 12:22:10|1802.5||1802||1802.5||1802||0
1635250940000|2021-10-26 12:22:20|1801.5|1800|1801|1798|1801.5|1800|1800.5|1798|6762
1635250950000|2021-10-26 12:22:30||1798.5||1798||1798.5||1798|4125
1635250960000|2021-10-26 12:22:40|1800.5|1797.5|1799.5|1797.5|1800.5|1797.5|1799.5|1797.5|961
1635250970000|2021-10-26 12:22:50|1799|1797|1798.5|1796.5|1799.5|1797|1798.5|1796.5|1779
1635251000000|2021-10-26 12:23:20|1798|1796|1797|1795|1798.5|1796|1797|1795|1511
1635251010000|2021-10-26 12:23:30|1796.5|1794.5|1795.5|1793|1796.5|1794.5|1795.5|1793|937
1635251030000|2021-10-26 12:23:50|||||||||240
1635251040000|2021-10-26 12:24:00|||||||||250
1635251070000|2021-10-26 12:24:30|1795|1792.5|1794.5|1792|1795|1792.5|1794.5|1792|212
1635251080000|2021-10-26 12:24:40|1794|1791.5|1793|1791.5|1794|1791.5|1793|1791.5|16
1635251110000|2021-10-26 12:25:10|1792.5|1791|1790|1788|1792.5|1791|1790|1788|188
1635251120000|2021-10-26 12:25:20|1789.5|1787.5|1789.5|1787.5|1789.5|1787.5|1789.5|1787.5|48
1635251130000|2021-10-26 12:25:30|1789||1789||1789.5||1789||2481
1635251140000|2021-10-26 12:25:40|1789.5|1788|1792.5|1790|1792.5|1790|1789.5|1788|1327
1635251150000|2021-10-26 12:25:50|1793|1790.5|1793.5|1791|1793.5|1791|1793|1790.5|907
1635251160000|2021-10-26 12:26:00|1794|1791.5|1794.5|1793|1794.5|1794|1794|1791.5|1533
1635251170000|2021-10-26 12:26:10|1795|1793.5|1795|1793.5|1795|1793.5|1795|1793|909
1635251180000|2021-10-26 12:26:20|1795.5|1794|1796.5|1794|1796.5|1795|1795.5|1793.5|1874
1635251190000|2021-10-26 12:26:30|1796|1793.5|1796.5|1793.5|1796.5|1793.5|1796|1793|118
1635251200000|2021-10-26 12:26:40|1796|1793|1796.5|1793|1796.5|1793|1796|1793|0
1635251210000|2021-10-26 12:26:50|1794.5|1792.5|1794|1791.5|1794.5|1793|1794|1791.5|1242
1635251250000|2021-10-26 12:27:30|1793.5|1791|1788.5|1786.5|1793.5|1791|1788|1786|12071
1635251270000|2021-10-26 12:27:50|||||||||2480
1635251280000|2021-10-26 12:28:00|1789|1787|1789.5|1787|1789.5|1787|1788.5|1787|2387
1635251290000|2021-10-26 12:28:10||1787.5||1787.5||1787.5||1787.5|560
1635251300000|2021-10-26 12:28:20|1789|1787|1789|1787|1789|1787|1789|1787|6
1635251310000|2021-10-26 12:28:30||1786.5||1786.5||1786.5||1786.5|3
1635251320000|2021-10-26 12:28:40|||||||||265
1635251330000|2021-10-26 12:28:50|1788.5||1788.5||1788.5||1788.5||126
1635251340000|2021-10-26 12:29:00||1787||1786.5||1787||1786.5|1169
1635251360000|2021-10-26 12:29:20|1788|1786|1788|1785.5|1788|1786|1788|1785.5|162
1635251400000|2021-10-26 12:30:00|||||||||1160
1635251410000|2021-10-26 12:30:10|||||||||270
1635251460000|2021-10-26 12:31:00|||||||||297
1635251500000|2021-10-26 12:31:40|1787.5||1787||1787.5||1787||202
1635251510000|2021-10-26 12:31:50|||||||||23
1635251520000|2021-10-26 12:32:00|||||||||698
1635251530000|2021-10-26 12:32:10|||||||||304
1635251540000|2021-10-26 12:32:20|1786.5||1787||1787||1786.5||741
1635251550000|2021-10-26 12:32:30|||||||||415
1635251580000|2021-10-26 12:33:00|1786.5|1784.5|1786.5|1784.5|1786.5|1785.5|1786.5|1784.5|676
1635251590000|2021-10-26 12:33:10||1785||1784.5||1785||1784.5|266
1635251610000|2021-10-26 12:33:30|1787|1785|1787.5|1786|1787.5|1786|1787|1785|2302
1635251640000|2021-10-26 12:34:00|||||||||15
1635251650000|2021-10-26 12:34:10|||||||||140
1635251690000|2021-10-26 12:34:50|||||||||367
1635251710000|2021-10-26 12:35:10|1787|1785.5|1787.5|1786|1787.5|1786|1787|1785.5|204
1635251720000|2021-10-26 12:35:20|1787||1787||1787||1787||0
1635251730000|2021-10-26 12:35:30|1787.5|1786.5|1787.5|1786|1788.5|1786.5|1787.5|1786|700
1635251740000|2021-10-26 12:35:40||1786.5||1786||1786.5||1786|0
1635251750000|2021-10-26 12:35:50|1787||1787||1787.5||1787||203
1635251760000|2021-10-26 12:36:00|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|120
1635251770000|2021-10-26 12:36:10|||||||||140
1635251820000|2021-10-26 12:37:00|||||||||1000
1635251830000|2021-10-26 12:37:10|1787|1786|1787|1786.5|1787.5|1786.5|1787|1786|366
1635251840000|2021-10-26 12:37:20||1786||1786||1786||1786|149
1635251860000|2021-10-26 12:37:40|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|465
1635251880000|2021-10-26 12:38:00|||||||||78
1635251890000|2021-10-26 12:38:10||1786||1786||1786||1786|0
1635251900000|2021-10-26 12:38:20|||||||||140
1635251940000|2021-10-26 12:39:00|1787||1787||1787||1787||0
1635251960000|2021-10-26 12:39:20|||||||||140
1635251970000|2021-10-26 12:39:30|||||||||48
1635251990000|2021-10-26 12:39:50|||||||||280
1635252010000|2021-10-26 12:40:10|1786.5|1786.5|1787.5|1786.5|1787.5|1786.5|1786.5|1786|10933
1635252020000|2021-10-26 12:40:20||1787||1787||1787||1787|140
1635252060000|2021-10-26 12:41:00|1788|1787.5|1790|1788.5|1790.5|1789|1788|1787|955
1635252090000|2021-10-26 12:41:30|||||||||431
1635252100000|2021-10-26 12:41:40|1789.5|1789|1789.5|1789|1789.5|1789|1789.5|1789|0
1635252110000|2021-10-26 12:41:50||1788.5||1788.5||1788.5||1788.5|1012
1635252130000|2021-10-26 12:42:10|1789|1789|1789.5|1788.5|1789.5|1789|1789|1788.5|2357
1635252150000|2021-10-26 12:42:30|1790|1789|1792.5|1790.5|1792.5|1790.5|1790|1789|635
1635252160000|2021-10-26 12:42:40|1792|1791|1792.5|1791|1792.5|1791|1792|1791|0
1635252180000|2021-10-26 12:43:00|1792|1792|1792.5|1792|1792.5|1792|1792|1792|798
1635252190000|2021-10-26 12:43:10|1792|1791|1792|1791|1792|1791|1792|1791|247
1635252200000|2021-10-26 12:43:20||1790||1791||1791||1790|476
1635252210000|2021-10-26 12:43:30|1791.5||1792||1792||1791.5||2492
1635252240000|2021-10-26 12:44:00|||||||||140
1635252290000|2021-10-26 12:44:50|||||||||53
1635252300000|2021-10-26 12:45:00|1791.5||1791.5||1791.5||1791.5||522
1635252310000|2021-10-26 12:45:10|||||||||28
1635252320000|2021-10-26 12:45:20|1792|1791.5|1794.5|1793|1795|1793|1792|1791.5|888
1635252360000|2021-10-26 12:46:00||1794||1793.5||1794||1793|547
1635252380000|2021-10-26 12:46:20|1794|1793|1794.5|1793|1794.5|1793|1794|1793|540
1635252390000|2021-10-26 12:46:30|1794||1794||1794||1794||0
1635252400000|2021-10-26 12:46:40|1795|1793.5|1796.5|1794.5|1796.5|1794.5|1795|1793.5|1142
1635252450000|2021-10-26 12:47:30|1796|1794|1795.5|1793.5|1796|1794|1795.5|1793.5|836
1635252480000|2021-10-26 12:48:00|1795|1794|1795|1794|1795|1794|1794.5|1794|769
1635252490000|2021-10-26 12:48:10|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|628
1635252510000|2021-10-26 12:48:30|||||||||2481
1635252540000|2021-10-26 12:49:00|||||||||430
1635252550000|2021-10-26 12:49:10|||||||||89
1635252570000|2021-10-26 12:49:30|||||||||272
1635252600000|2021-10-26 12:50:00|1794|1793|1794|1793|1794|1793|1794|1793|419
1635252640000|2021-10-26 12:50:40|1793.5|1792.5|1791.5|1790|1793.5|1792.5|1791.5|1790|1314
1635252660000|2021-10-26 12:51:00|1791||1791||1791||1791||0
1635252670000|2021-10-26 12:51:10|||||||||279
1635252680000|2021-10-26 12:51:20|||||||||282
1635252690000|2021-10-26 12:51:30|1791.5|1790.5|1792|1790.5|1793.5|1792|1791.5|1790|4438
1635252710000|2021-10-26 12:51:50|1793|1791|1797|1795|1798|1795.5|1793|1790.5|6614
1635252720000|2021-10-26 12:52:00|1796.5|1794.5|1795|1794|1796.5|1794.5|1795|1792.5|1389
1635252730000|2021-10-26 12:52:10||1794.5||1794.5||1794.5||1794.5|0
1635252740000|2021-10-26 12:52:20|1796||1796||1796.5||1795||229
1635252750000|2021-10-26 12:52:30|1795.5|1794|1795.5|1794|1795.5|1794|1795.5|1794|274
1635252760000|2021-10-26 12:52:40|1795|1793|1795|1793|1795|1793|1795|1793|3
1635252770000|2021-10-26 12:52:50|1795.5||1795.5||1795.5||1795.5||0
1635252780000|2021-10-26 12:53:00|||||||||2302
1635252800000|2021-10-26 12:53:20|||||||||203
1635252830000|2021-10-26 12:53:50|||||||||140
1635252840000|2021-10-26 12:54:00|||||||||1709
1635252850000|2021-10-26 12:54:10|||||||||119
1635252860000|2021-10-26 12:54:20|||||||||4
1635252870000|2021-10-26 12:54:30|1795|1792.5|1794.5|1792.5|1795|1792.5|1794.5|1792.5|253
1635252880000|2021-10-26 12:54:40|1794|1792|1793.5|1791|1794|1792|1793.5|1791|175
1635252890000|2021-10-26 12:54:50|1793|1791.5|1793|1791|1793.5|1791.5|1792|1791|575
1635252900000|2021-10-26 12:55:00|1792.5||1792.5||1792.5||1792.5||620
1635252910000|2021-10-26 12:55:10|1792||1792||1792||1792||600
1635252930000|2021-10-26 12:55:30|||||||||688
1635252940000|2021-10-26 12:55:40|||||||||276
1635252960000|2021-10-26 12:56:00|||||||||443
1635252970000|2021-10-26 12:56:10|||||||||1
1635253010000|2021-10-26 12:56:50|1791.5|1790.5|1790.5|1789|1791.5|1790.5|1790.5|1789|709
1635253020000|2021-10-26 12:57:00|||||||||153
1635253050000|2021-10-26 12:57:30|||||||||277
1635253080000|2021-10-26 12:58:00|1790||1790||1790||1790||289
1635253110000|2021-10-26 12:58:30|1789.5||1789.5||1789.5||1789.5||291
1635253120000|2021-10-26 12:58:40|1790|1788.5|1794|1792|1794.5|1792.5|1790|1788.5|1890
1635253140000|2021-10-26 12:59:00|||||||||427
1635253150000|2021-10-26 12:59:10|1794.5|1792.5|1795|1792.5|1795|1792.5|1794.5|1792.5|0
1635253180000|2021-10-26 12:59:40|1795.5|1793|1795.5|1793.5|1795.5|1793.5|1795.5|1793|0
1635253200000|2021-10-26 13:00:00|||||||||486
1635253210000|2021-10-26 13:00:10|1795||1795||1795||1795||348
1635253220000|2021-10-26 13:00:20|1796|1794.5|1796|1794.5|1797|1795|1795|1794.5|813
1635253240000|2021-10-26 13:00:40|1794.5|1794|1796.5|1795|1796.5|1795|1794.5|1794|924
1635253270000|2021-10-26 13:01:10|1796|1794.5|1794|1792.5|1796.5|1795|1794|1792|1440
1635253280000|2021-10-26 13:01:20|||||||||167
1635253300000|2021-10-26 13:01:40|1793.5||1793||1793.5||1793||0
1635253320000|2021-10-26 13:02:00||1791.5||1792.5||1792.5||1791.5|330
1635253330000|2021-10-26 13:02:10|||||||||652
1635253340000|2021-10-26 13:02:20|||||||||140
1635253360000|2021-10-26 13:02:40|1793.5|1793|1794|1793|1794|1793|1793|1792.5|1394
1635253370000|2021-10-26 13:02:50||1792.5||1792.5||1792.5||1792.5|4
1635253380000|2021-10-26 13:03:00|||||||||399
1635253400000|2021-10-26 13:03:20||1793||1792.5||1793||1792.5|0
1635253440000|2021-10-26 13:04:00|1795|1793|1795|1793|1795|1793.5|1795|1793|975
1635253460000|2021-10-26 13:04:20|||||||||2621
1635253490000|2021-10-26 13:04:50|1794.5||1794.5||1794.5||1794.5||244
1635253510000|2021-10-26 13:05:10|1795|1793.5|1796|1793.5|1796|1793.5|1795|1793.5|250
1635253520000|2021-10-26 13:05:20|1794.5||1794.5||1794.5||1794.5||211
1635253540000|2021-10-26 13:05:40|||||||||99
1635253580000|2021-10-26 13:06:20|1795.5|1794|1795|1794|1796|1794.5|1795|1794|913
1635253590000|2021-10-26 13:06:30|1794.5|1793.5|1795|1794|1795|1794|1794.5|1793.5|693
1635253600000|2021-10-26 13:06:40|||||||||740
1635253610000|2021-10-26 13:06:50|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|125
1635253620000|2021-10-26 13:07:00|||||||||260
1635253680000|2021-10-26 13:08:00|||||||||1
1635253730000|2021-10-26 13:08:50|||||||||370
1635253740000|2021-10-26 13:09:00|||||||||112
1635253800000|2021-10-26 13:10:00|||||||||49
1635253810000|2021-10-26 13:10:10|1795|1794|1795|1794.5|1796|1795|1795|1793.5|2292
1635253830000|2021-10-26 13:10:30|1796|1795|1799|1797.5|1799.5|1797.5|1796|1795|727
1635253840000|2021-10-26 13:10:40|1799.5||1799||1799.5||1799||0
1635253880000|2021-10-26 13:11:20|1798.5|1797|1798|1796.5|1798.5|1797|1798|1796.5|1008
1635253890000|2021-10-26 13:11:30||1797||1797||1797||1796.5|79
1635253900000|2021-10-26 13:11:40|1797.5|1797.5|1797.5|1796.5|1797.5|1797.5|1797.5|1796.5|430
1635253920000|2021-10-26 13:12:00||1795.5||1795||1795.5||1795|103
1635253930000|2021-10-26 13:12:10|1797|1794.5|1796.5|1794.5|1797|1794.5|1796.5|1794.5|0
1635253950000|2021-10-26 13:12:30|1796|1794|1794.5|1793|1796|1794|1794.5|1793|1303
1635253960000|2021-10-26 13:12:40|||||||||354
1635253970000|2021-10-26 13:12:50|||||||||221
1635254000000|2021-10-26 13:13:20|1794||1794||1794||1794||0
1635254030000|2021-10-26 13:13:50|1794.5|1793.5|1796|1795|1796.5|1795|1794.5|1793.5|962
1635254100000|2021-10-26 13:15:00|1796.5|1795.5|1797|1795.5|1797|1795.5|1796.5|1795.5|1063
1635254130000|2021-10-26 13:15:30|||||||||697
1635254220000|2021-10-26 13:17:00|1796.5|1795|1796|1795|1797|1795|1796|1795|344
1635254310000|2021-10-26 13:18:30|1795.5|1794.5|1795.5|1795|1795.5|1795|1795.5|1794.5|811
1635254330000|2021-10-26 13:18:50|1796|1795.5|1797|1795.5|1797|1795.5|1795.5|1795.5|1549
1635254350000|2021-10-26 13:19:10|||||||||22
1635254390000|2021-10-26 13:19:50|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|249
1635254440000|2021-10-26 13:20:40|1796||1796||1796||1796||0
1635254460000|2021-10-26 13:21:00|||||||||206
1635254470000|2021-10-26 13:21:10|||||||||140
1635254510000|2021-10-26 13:21:50|1795.5|1794.5|1795.5|1794.5|1795.5|1795|1795.5|1794.5|354
1635254530000|2021-10-26 13:22:10|||||||||403
1635254590000|2021-10-26 13:23:10|||||||||427
1635254640000|2021-10-26 13:24:00|1795|1794|1795|1794|1795|1794|1795|1794|42
1635254670000|2021-10-26 13:24:30|||||||||55
1635254680000|2021-10-26 13:24:40|1795.5|1794.5|1796.5|1795.5|1796.5|1795.5|1795.5|1794|2334
1635254700000|2021-10-26 13:25:00|1796|1795|1796|1794.5|1796|1795|1796|1794.5|710
1635254710000|2021-10-26 13:25:10||1795||1795||1795||1795|0
1635254720000|2021-10-26 13:25:20|1795.5|1794.5|1795.5|1794|1795.5|1794.5|1795.5|1794|115
1635254800000|2021-10-26 13:26:40|||||||||555
1635254830000|2021-10-26 13:27:10|1795||1795||1795||1795||0
1635254850000|2021-10-26 13:27:30|||||||||1099
1635254890000|2021-10-26 13:28:10|||||||||85
1635254900000|2021-10-26 13:28:20|||||||||27
1635254940000|2021-10-26 13:29:00|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|562
1635254980000|2021-10-26 13:29:40||1793||1793||1793||1793|0
1635255000000|2021-10-26 13:30:00|1794||1794||1794||1794||1474
1635255040000|2021-10-26 13:30:40|1794.5|1793.5|1794|1793.5|1794.5|1794|1794|1793|1438
1635255050000|2021-10-26 13:30:50|||||||||535
1635255060000|2021-10-26 13:31:00|1794.5|1793|1795.5|1794|1796|1795.5|1794.5|1793|2894
1635255090000|2021-10-26 13:31:30|1795|1794.5|1795|1794|1795|1794.5|1795|1794|51
1635255110000|2021-10-26 13:31:50|1794.5||1795||1795||1794.5||190
1635255130000|2021-10-26 13:32:10|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795|1793.5|1284
1635255150000|2021-10-26 13:32:30|||||||||104
1635255160000|2021-10-26 13:32:40|1795|1794|1795|1793.5|1795|1794|1795|1793.5|598
1635255180000|2021-10-26 13:33:00||1794||1793.5||1794.5||1793.5|609
1635255200000|2021-10-26 13:33:20|||||||||133
1635255210000|2021-10-26 13:33:30|1795.5|1794|1796|1795|1796|1795.5|1795|1794|1373
1635255230000|2021-10-26 13:33:50||1794.5||1795||1795||1794.5|0
1635255250000|2021-10-26 13:34:10|1795.5|1794.5|1796|1795|1796|1795|1795.5|1794.5|973
1635255280000|2021-10-26 13:34:40|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795|1082
1635255300000|2021-10-26 13:35:00||1795||1795||1795.5||1795|136
1635255320000|2021-10-26 13:35:20|1796|1794.5|1796|1795|1796|1795|1795.5|1794.5|2569
1635255350000|2021-10-26 13:35:50|||||||||10
1635255400000|2021-10-26 13:36:40|1795.5||1796||1796||1795.5||2263
1635255410000|2021-10-26 13:36:50|1796.5|1795.5|1796|1795.5|1796.5|1795.5|1796|1795.5|494
1635255440000|2021-10-26 13:37:20|1796.5||1796||1796.5||1796||313
1635255450000|2021-10-26 13:37:30||1795||1795||1795||1795|891
1635255480000|2021-10-26 13:38:00|||||||||110
1635255520000|2021-10-26 13:38:40|||||||||718
1635255530000|2021-10-26 13:38:50|||||||||57
1635255550000|2021-10-26 13:39:10|||||||||1661
1635255560000|2021-10-26 13:39:20|1796.5|1795.5|1796.5|1795|1796.5|1795.5|1796.5|1795|222
1635255580000|2021-10-26 13:39:40|1797|1795.5|1799.5|1798|1799.5|1798.5|1796.5|1795.5|3996
1635255590000|2021-10-26 13:39:50||1798.5||1798||1798.5||1798|0
1635255600000|2021-10-26 13:40:00|1799||1799||1799||1799||0
1635255630000|2021-10-26 13:40:30|||||||||2100
1635255720000|2021-10-26 13:42:00|1798.5|1797.5|1797.5|1796.5|1799|1797.5|1797|1796|3343
1635255750000|2021-10-26 13:42:30|||||||||103
1635255870000|2021-10-26 13:44:30|||||||||1432
1635255890000|2021-10-26 13:44:50|1797|1796|1797.5|1796.5|1797.5|1796.5|1797|1796|240
1635255900000|2021-10-26 13:45:00|1798|1797|1799.5|1798.5|1800|1798.5|1798|1797|3440
1635255910000|2021-10-26 13:45:10|1800|1799|1800|1799|1801|1799|1800|1798.5|32
1635255940000|2021-10-26 13:45:40|1799.5||1800||1800||1799.5||59
1635255980000|2021-10-26 13:46:20||1799.5||1799||1799.5||1799|46
1635256020000|2021-10-26 13:47:00|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|119
1635256060000|2021-10-26 13:47:40|1799|1797.5|1797.5|1797|1799|1798|1797.5|1797|270
1635256080000|2021-10-26 13:48:00||1796.5||1796.5||1796.5||1796.5|4
1635256100000|2021-10-26 13:48:20|||||||||1507
1635256130000|2021-10-26 13:48:50|||||||||137
1635256170000|2021-10-26 13:49:30|||||||||1000
1635256180000|2021-10-26 13:49:40|1797|1797|1796|1795|1798|1797|1795.5|1794|4009
1635256190000|2021-10-26 13:49:50|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|388
1635256210000|2021-10-26 13:50:10|1797||1797||1797||1797||689
1635256240000|2021-10-26 13:50:40|1796.5||1796.5||1796.5||1796.5||13
1635256380000|2021-10-26 13:53:00|1796||1796||1796||1796||118
1635256420000|2021-10-26 13:53:40|1795.5|1795|1794.5|1794|1795.5|1795|1794.5|1793.5|1530
1635256430000|2021-10-26 13:53:50|||||||||236
1635256480000|2021-10-26 13:54:40|1795|1793.5|1795|1794|1795|1794|1794.5|1793.5|3789
1635256490000|2021-10-26 13:54:50|1795.5|1794.5|1797|1796|1798|1796.5|1795.5|1794.5|2815
1635256500000|2021-10-26 13:55:00|1796.5|1795.5|1796.5|1795.5|1797|1795.5|1796.5|1795.5|123
1635256620000|2021-10-26 13:57:00|||||||||132
1635256630000|2021-10-26 13:57:10|||||||||8
1635256640000|2021-10-26 13:57:20|1796|1795|1796|1795|1796.5|1795|1796|1795|807
1635256650000|2021-10-26 13:57:30|||||||||100
1635256660000|2021-10-26 13:57:40|||||||||1314
1635256670000|2021-10-26 13:57:50|||||||||97
1635256690000|2021-10-26 13:58:10|1796.5|1795.5|1797.5|1795.5|1797.5|1797|1796.5|1795.5|3525
1635256700000|2021-10-26 13:58:20|1798|1796|1798|1797|1798|1797|1798|1796|1130
1635256710000|2021-10-26 13:58:30|1797.5|1796.5|1797.5|1796|1797.5|1796.5|1797.5|1795.5|451
1635256740000|2021-10-26 13:59:00|1798|1796.5|1797.5|1796.5|1798|1796.5|1797.5|1796|808
1635256750000|2021-10-26 13:59:10||1796||1796||1796||1796|0
1635256780000|2021-10-26 13:59:40|1797||1797||1797||1797||133
1635256800000|2021-10-26 14:00:00||1796.5||1796||1796.5||1796|437
1635256820000|2021-10-26 14:00:20|1796|1795.5|1797.5|1796|1797.5|1796|1796|1795.5|764
1635256900000|2021-10-26 14:01:40|1797|1795.5|1796.5|1795.5|1797|1795.5|1796.5|1795.5|605
1635256950000|2021-10-26 14:02:30|1796|1795|1796|1795|1796|1795.5|1796|1795|450
1635256960000|2021-10-26 14:02:40|1795.5|1795.5|1796|1795|1796|1795.5|1795.5|1795|1128
1635257020000|2021-10-26 14:03:40|||||||||1777
1635257070000|2021-10-26 14:04:30|||||||||1600
1635257090000|2021-10-26 14:04:50|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796|1795.5|18528
1635257110000|2021-10-26 14:05:10||1796||1795.5||1796||1795.5|119
1635257160000|2021-10-26 14:06:00|1796|1795|1796|1795|1796|1795|1796|1795|398
1635257230000|2021-10-26 14:07:10|||||||||1484
1635257240000|2021-10-26 14:07:20|1795.5|1794.5|1796|1795.5|1796|1795.5|1795.5|1794.5|1799
1635257270000|2021-10-26 14:07:50|1795.5|1795|1796|1795|1796|1795|1795.5|1795|671
1635257300000|2021-10-26 14:08:20|||||||||1233
1635257330000|2021-10-26 14:08:50|||||||||140
1635257350000|2021-10-26 14:09:10|||||||||292
1635257360000|2021-10-26 14:09:20|1795.5||1795.5||1795.5||1795.5||463
1635257370000|2021-10-26 14:09:30|1796||1796||1796||1796||877
1635257390000|2021-10-26 14:09:50|||||||||228
1635257400000|2021-10-26 14:10:00|||||||||175
1635257410000|2021-10-26 14:10:10|||||||||257
1635257430000|2021-10-26 14:10:30|1795.5||1795.5||1795.5||1795.5||328
1635257440000|2021-10-26 14:10:40|1796||1796||1796||1795.5||690
1635257470000|2021-10-26 14:11:10|1796.5|1795.5|1797|1795.5|1797|1796.5|1796.5|1795|2387
1635257480000|2021-10-26 14:11:20||1796||1796.5||1796.5||1795.5|1244
1635257490000|2021-10-26 14:11:30|1797.5|1796|1797.5|1796|1797.5|1796.5|1797.5|1795.5|1456
1635257500000|2021-10-26 14:11:40|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|0
1635257510000|2021-10-26 14:11:50|1797.5|1796|1798.5|1797|1798.5|1797|1797|1796|1301
1635257520000|2021-10-26 14:12:00|1798|1796.5|1797.5|1796|1798|1796.5|1797.5|1796|128
1635257530000|2021-10-26 14:12:10|1797|1796.5|1797.5|1795.5|1798.5|1797.5|1796.5|1795.5|2673
1635257550000|2021-10-26 14:12:30|1797|1796|1798|1796|1798|1796|1797|1796|319
1635257570000|2021-10-26 14:12:50||1796.5||1796.5||1796.5||1796.5|0
1635257590000|2021-10-26 14:13:10|1797.5|1796|1797|1796|1798|1797|1797|1795.5|1438
1635257600000|2021-10-26 14:13:20|||||||||339
1635257610000|2021-10-26 14:13:30|||||||||198
1635257650000|2021-10-26 14:14:10|1797.5|1796.5|1797.5|1796|1797.5|1796.5|1797.5|1796|416
1635257660000|2021-10-26 14:14:20|1797||1797||1797||1797||0
1635257690000|2021-10-26 14:14:50|||||||||400
1635257710000|2021-10-26 14:15:10|1797.5|1796.5|1799|1797|1799|1797|1797.5|1796.5|2422
1635257720000|2021-10-26 14:15:20|1798.5|1796.5|1800.5|1799|1800.5|1799|1798.5|1796.5|1602
1635257740000|2021-10-26 14:15:40|1800|1799.5|1800.5|1799|1800.5|1799.5|1800|1799|572
1635257750000|2021-10-26 14:15:50|1801|1799.5|1801.5|1800|1802|1800|1801|1799.5|374
1635257760000|2021-10-26 14:16:00|1801|1799.5|1801|1799|1801|1799.5|1801|1799|0
1635257790000|2021-10-26 14:16:30|1800.5||1800.5||1800.5||1800.5||0
1635257830000|2021-10-26 14:17:10|||||||||167
1635257870000|2021-10-26 14:17:50|1800|1798.5|1799|1798|1800|1798.5|1799|1798|2511
1635257880000|2021-10-26 14:18:00|1798.5|1797.5|1798.5|1797.5|1798.5|1798|1798.5|1797.5|52
1635257900000|2021-10-26 14:18:20|||||||||224
1635257940000|2021-10-26 14:19:00|||||||||50
1635257960000|2021-10-26 14:19:20|||||||||52
1635257980000|2021-10-26 14:19:40|1799|1798|1799|1797.5|1799|1798|1799|1797.5|611
1635257990000|2021-10-26 14:19:50|1798.5||1798.5||1798.5||1798.5||0
1635258000000|2021-10-26 14:20:00|1798|1797|1797|1796.5|1798.5|1797.5|1797|1796|5587
1635258010000|2021-10-26 14:20:10|1797.5||1797.5||1797.5||1797.5||980
1635258020000|2021-10-26 14:20:20|1798|1797|1799|1798|1799|1798|1798|1797|1874
1635258030000|2021-10-26 14:20:30|1799.5|1799|1799.5|1798|1800|1799|1799.5|1798|125
1635258040000|2021-10-26 14:20:40|||||||||112
1635258090000|2021-10-26 14:21:30|1799|1799|1799|1798|1799|1799|1799|1798|726
1635258100000|2021-10-26 14:21:40|1798.5|1797.5|1799|1797|1799|1797.5|1798.5|1797|128
1635258140000|2021-10-26 14:22:20|1799.5|1797.5|1799.5|1798|1799.5|1799|1799|1797|3928
1635258150000|2021-10-26 14:22:30|1799||1799||1799||1799||0
1635258180000|2021-10-26 14:23:00|1799.5|1798.5|1800|1799|1800|1799|1799.5|1798.5|638
1635258240000|2021-10-26 14:24:00|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1930
1635258270000|2021-10-26 14:24:30|1799|1798|1797.5|1796.5|1799|1798|1797.5|1796.5|654
1635258280000|2021-10-26 14:24:40|||||||||197
1635258290000|2021-10-26 14:24:50|||||||||224
1635258300000|2021-10-26 14:25:00|1797||1797||1797||1797||0
1635258320000|2021-10-26 14:25:20|||||||||200
1635258330000|2021-10-26 14:25:30|1797.5|1797|1796.5|1795.5|1798|1797|1796.5|1795|2578
1635258340000|2021-10-26 14:25:40||1796||1796||1796||1796|0
1635258370000|2021-10-26 14:26:10|||||||||200
1635258420000|2021-10-26 14:27:00|1797|1795.5|1797|1795.5|1797|1795.5|1796.5|1795.5|1089
1635258430000|2021-10-26 14:27:10||1796||1796||1796||1796|0
1635258450000|2021-10-26 14:27:30|1797.5|1796.5|1797.5|1796.5|1798|1797.5|1797.5|1796|1843
1635258470000|2021-10-26 14:27:50|||||||||200
1635258480000|2021-10-26 14:28:00|1798|1797|1799|1797.5|1799.5|1797.5|1798|1797|1068
1635258490000|2021-10-26 14:28:10|1799.5|1798|1801|1799.5|1801|1799.5|1799.5|1797.5|1537
1635258500000|2021-10-26 14:28:20|1801.5|1800|1801|1800|1801.5|1800|1801|1800|200
1635258510000|2021-10-26 14:28:30||1799.5||1800||1800||1799.5|32
1635258530000|2021-10-26 14:28:50|1800.5|1799|1801.5|1800|1801.5|1800|1800|1799|1988
1635258590000|2021-10-26 14:29:50|||||||||223
1635258630000|2021-10-26 14:30:30|||||||||605
1635258650000|2021-10-26 14:30:50|1801|1799.5|1799.5|1798.5|1801|1799.5|1799.5|1798.5|1348
1635258660000|2021-10-26 14:31:00|1800|1799|1800.5|1799.5|1800.5|1799.5|1800|1799|1291
1635258690000|2021-10-26 14:31:30|||||||||165
1635258740000|2021-10-26 14:32:20|1801|1800|1800.5|1799.5|1801|1800|1800.5|1799.5|2285
1635258750000|2021-10-26 14:32:30||1799||1799||1799||1799|102
1635258760000|2021-10-26 14:32:40|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|2
1635258770000|2021-10-26 14:32:50|1799.5||1799.5||1800||1799.5||244
1635258780000|2021-10-26 14:33:00|1799||1799||1799.5||1799||682
1635258790000|2021-10-26 14:33:10|||||||||224
1635258800000|2021-10-26 14:33:20|||||||||119
1635258830000|2021-10-26 14:33:50|||||||||212
1635258840000|2021-10-26 14:34:00|1799.5||1799.5||1799.5||1799.5||422
1635258880000|2021-10-26 14:34:40|1799||1799||1799.5||1799||448
1635258890000|2021-10-26 14:34:50|||||||||227
1635258930000|2021-10-26 14:35:30||1798||1798||1798||1798|1364
1635258940000|2021-10-26 14:35:40|1799.5|1798.5|1799|1798.5|1799.5|1799|1799|1798.5|2061
1635258960000|2021-10-26 14:36:00||1798||1798||1798||1798|1078
1635258970000|2021-10-26 14:36:10|1798.5||1798.5||1798.5||1798.5||60
1635258980000|2021-10-26 14:36:20|1798|1797.5|1798|1797|1798.5|1797.5|1798|1797|382
1635258990000|2021-10-26 14:36:30|1797.5|1796.5|1797|1795.5|1797.5|1796.5|1797|1795.5|498
1635259000000|2021-10-26 14:36:40|||||||||254
1635259020000|2021-10-26 14:37:00|1796.5|1795|1796|1794.5|1796.5|1795|1795|1794.5|527
1635259030000|2021-10-26 14:37:10|1795.5||1795||1795.5||1795||574
1635259040000|2021-10-26 14:37:20||1794||1794.5||1794.5||1794|566
1635259060000|2021-10-26 14:37:40|1795.5|1795|1796.5|1795.5|1796.5|1796|1795.5|1795|1889
1635259070000|2021-10-26 14:37:50|1796|1796|1796|1795|1796.5|1796|1796|1795|1239
1635259100000|2021-10-26 14:38:20|1795.5|1795.5|1796|1795.5|1796|1795.5|1795.5|1795.5|742
1635259110000|2021-10-26 14:38:30|||||||||1415
1635259120000|2021-10-26 14:38:40|||||||||782
1635259140000|2021-10-26 14:39:00|1795.5|1795|1795.5|1795|1796|1795|1795.5|1795|960
1635259150000|2021-10-26 14:39:10|||||||||46
1635259160000|2021-10-26 14:39:20|1796||1796||1796||1796||109
1635259180000|2021-10-26 14:39:40|1795.5||1795.5||1796||1795.5||281
1635259200000|2021-10-26 14:40:00|||||||||28
1635259220000|2021-10-26 14:40:20||1794.5||1795||1795||1794.5|7080
1635259230000|2021-10-26 14:40:30|1796|1795.5|1797|1795.5|1797.5|1796|1795.5|1795.5|2032
1635259240000|2021-10-26 14:40:40||1796||1796||1796||1796|0
1635259250000|2021-10-26 14:40:50|1797.5|1796.5|1798.5|1797.5|1798.5|1798|1797|1796.5|2353
1635259260000|2021-10-26 14:41:00|||||||||300
1635259270000|2021-10-26 14:41:10|1798|1797|1798|1797|1798.5|1797|1798|1796.5|580
1635259280000|2021-10-26 14:41:20|1797.5||1798||1798||1797.5||632
1635259290000|2021-10-26 14:41:30|1798.5|1797.5|1799|1797.5|1799|1797.5|1798.5|1797.5|734
1635259300000|2021-10-26 14:41:40|||||||||224
1635259310000|2021-10-26 14:41:50|1798.5|1798|1798.5|1798|1798.5|1798|1798.5|1798|333
1635259320000|2021-10-26 14:42:00|1799||1799||1799||1799||428
1635259340000|2021-10-26 14:42:20|1798.5|1798.5|1799.5|1799|1799.5|1799|1798.5|1798.5|1269
1635259350000|2021-10-26 14:42:30|1800|1799.5|1801|1799.5|1801.5|1799.5|1800|1799|828
1635259360000|2021-10-26 14:42:40|1800.5|1799|1799.5|1798|1800.5|1799|1799.5|1798|458
1635259380000|2021-10-26 14:43:00|1800|1798.5|1800.5|1799.5|1800.5|1799.5|1800|1798.5|1037
1635259390000|2021-10-26 14:43:10|1800|1799|1800|1799|1800|1799|1800|1799|223
1635259400000|2021-10-26 14:43:20|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|0
1635259430000|2021-10-26 14:43:50|1800|1799|1800|1798.5|1800.5|1799|1800|1798.5|662
1635259450000|2021-10-26 14:44:10|||||||||25
1635259470000|2021-10-26 14:44:30|1799.5|1798|1799|1798|1799.5|1798|1799|1798|427
1635259500000|2021-10-26 14:45:00||1797.5||1797.5||1797.5||1797.5|200
1635259520000|2021-10-26 14:45:20|||||||||190
1635259530000|2021-10-26 14:45:30|||||||||1220
1635259600000|2021-10-26 14:46:40|||||||||1130
1635259640000|2021-10-26 14:47:20|1798.5||1798.5||1798.5||1798.5||303
1635259730000|2021-10-26 14:48:50|||||||||841
1635259770000|2021-10-26 14:49:30|||||||||204
1635259780000|2021-10-26 14:49:40|1798|1797|1797.5|1796.5|1798|1797|1797|1796|1735
1635259790000|2021-10-26 14:49:50|||||||||60
1635259800000|2021-10-26 14:50:00||1796||1796||1796||1796|261
1635259820000|2021-10-26 14:50:20|1797||1797||1797||1797||1
1635259830000|2021-10-26 14:50:30|||||||||47
1635259840000|2021-10-26 14:50:40|||||||||28
1635259850000|2021-10-26 14:50:50|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796|1795.5|779
1635259860000|2021-10-26 14:51:00|||||||||89
1635259870000|2021-10-26 14:51:10|||||||||100
1635259880000|2021-10-26 14:51:20|1796|1795|1796|1795|1796|1795|1796|1795|241
1635259890000|2021-10-26 14:51:30|1795.5||1795.5||1795.5||1795.5||157
1635259900000|2021-10-26 14:51:40|1796|1794.5|1795.5|1795|1796|1795|1795.5|1794.5|1989
1635259920000|2021-10-26 14:52:00|||||||||94
1635259930000|2021-10-26 14:52:10|||||||||31
1635259940000|2021-10-26 14:52:20|1796||1795.5||1796||1795.5||1210
1635259950000|2021-10-26 14:52:30|1796||1796||1796||1795.5||541
1635259960000|2021-10-26 14:52:40|1795.5|1795.5|1796.5|1795.5|1796.5|1796|1795.5|1795.5|1539
1635259980000|2021-10-26 14:53:00||1796||1796||1796||1796|0
1635260000000|2021-10-26 14:53:20||1795.5||1795.5||1795.5||1795.5|199
1635260040000|2021-10-26 14:54:00|1796|1795|1796|1795|1796|1795|1796|1795|227
1635260050000|2021-10-26 14:54:10|||||||||28
1635260060000|2021-10-26 14:54:20|||||||||50
1635260080000|2021-10-26 14:54:40|||||||||71
1635260090000|2021-10-26 14:54:50||1795.5||1795||1795.5||1795|2622
1635260100000|2021-10-26 14:55:00|||||||||46
1635260140000|2021-10-26 14:55:40|1795.5|1794.5|1795.5|1794.5|1795.5|1795|1795|1794|13166
1635260150000|2021-10-26 14:55:50|1796|1795|1796|1795|1796|1795|1796|1795|306
1635260160000|2021-10-26 14:56:00|1796.5|1795.5|1797.5|1796.5|1797.5|1796.5|1796.5|1795|1726
1635260170000|2021-10-26 14:56:10|1798|1797|1799|1798|1799.5|1798|1798|1797|651
1635260180000|2021-10-26 14:56:20|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|331
1635260190000|2021-10-26 14:56:30|1800|1799|1800.5|1799|1800.5|1799|1799.5|1798.5|905
1635260200000|2021-10-26 14:56:40|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|0
1635260210000|2021-10-26 14:56:50|1799.5|1798|1799|1797.5|1799.5|1798|1799|1797.5|360
1635260220000|2021-10-26 14:57:00|1799.5|1798|1800|1798.5|1800|1798.5|1799.5|1798|150
1635260230000|2021-10-26 14:57:10|1801|1799|1801|1799|1801|1799.5|1800|1799|561
1635260240000|2021-10-26 14:57:20||1799.5||1799.5||1799.5||1799.5|0
1635260250000|2021-10-26 14:57:30|1800.5||1800.5||1800.5||1800.5||0
1635260290000|2021-10-26 14:58:10|1800|1799|1800|1799|1800|1799|1800|1799|1128
1635260300000|2021-10-26 14:58:20|1800.5|1799.5|1800.5|1799|1800.5|1799.5|1800.5|1799|264
1635260320000|2021-10-26 14:58:40|1800||1800||1800||1800||0
1635260330000|2021-10-26 14:58:50|||||||||561
1635260360000|2021-10-26 14:59:20|1799.5|1798.5|1799.5|1798.5|1799.5|1799|1799.5|1798|679
1635260370000|2021-10-26 14:59:30||1799||1799||1799||1798.5|5
1635260390000|2021-10-26 14:59:50|||||||||516
1635260400000|2021-10-26 15:00:00||1798.5||1799||1799||1798.5|128
1635260410000|2021-10-26 15:00:10|1800||1799.5||1800||1799.5||1021
1635260420000|2021-10-26 15:00:20|||||||||423
1635260440000|2021-10-26 15:00:40|1799|1798.5|1799.5|1798.5|1799.5|1798.5|1799|1798.5|886
1635260460000|2021-10-26 15:01:00|||||||||300
1635260490000|2021-10-26 15:01:30|||||||||44
1635260500000|2021-10-26 15:01:40|||||||||404
1635260540000|2021-10-26 15:02:20|||||||||18
1635260560000|2021-10-26 15:02:40|||||||||337
1635260630000|2021-10-26 15:03:50|||||||||535
1635260640000|2021-10-26 15:04:00|||||||||224
1635260660000|2021-10-26 15:04:20|||||||||556
1635260670000|2021-10-26 15:04:30|||||||||426
1635260680000|2021-10-26 15:04:40|1799|1798|1799|1798.5|1799|1798.5|1799|1798|581
1635260690000|2021-10-26 15:04:50|||||||||566
1635260700000|2021-10-26 15:05:00|1798.5|1798|1800|1799.5|1800|1799.5|1798.5|1798|2835
1635260720000|2021-10-26 15:05:20|1799.5|1799|1799|1798|1799.5|1799|1799|1798|645
1635260730000|2021-10-26 15:05:30|||||||||284
1635260760000|2021-10-26 15:06:00|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|541
1635260800000|2021-10-26 15:06:40|1799|1798|1798.5|1797.5|1799|1798|1798.5|1797.5|697
1635260830000|2021-10-26 15:07:10|||||||||338
1635260870000|2021-10-26 15:07:50|1799|1798|1799|1798|1799|1798|1799|1797.5|829
1635260920000|2021-10-26 15:08:40|||||||||224
1635260930000|2021-10-26 15:08:50|1798.5|1797.5|1798.5|1798|1798.5|1798|1798.5|1797.5|707
1635260940000|2021-10-26 15:09:00|1799||1799||1799||1799||138
1635260950000|2021-10-26 15:09:10|||||||||100
1635260960000|2021-10-26 15:09:20|1798.5||1798.5||1798.5||1798.5||236
1635260970000|2021-10-26 15:09:30|1799|1798.5|1799|1798|1799|1798.5|1799|1798|510
1635261000000|2021-10-26 15:10:00|1798.5||1799||1799||1798.5||284
1635261020000|2021-10-26 15:10:20|||||||||366
1635261050000|2021-10-26 15:10:50|||||||||224
1635261060000|2021-10-26 15:11:00|1798.5|1797.5|1798|1797|1798.5|1797.5|1798|1797|753
1635261070000|2021-10-26 15:11:10|||||||||236
1635261080000|2021-10-26 15:11:20|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|65
1635261100000|2021-10-26 15:11:40|1797|1797|1799|1798|1799|1798.5|1797|1797|2946
1635261120000|2021-10-26 15:12:00|1798.5|1797.5|1798|1796.5|1798.5|1797.5|1798|1796.5|1022
1635261130000|2021-10-26 15:12:10||1797||1797||1797||1797|0
1635261160000|2021-10-26 15:12:40|||||||||334
1635261180000|2021-10-26 15:13:00|1797.5||1797.5||1797.5||1797.5||240
1635261190000|2021-10-26 15:13:10||1796.5||1796.5||1796.5||1796.5|116
1635261200000|2021-10-26 15:13:20|||||||||88
1635261240000|2021-10-26 15:14:00|||||||||703
1635261290000|2021-10-26 15:14:50|1797||1797||1797||1797||19
1635261310000|2021-10-26 15:15:10|1797.5|1797|1797.5|1796.5|1797.5|1797|1797.5|1796.5|869
1635261330000|2021-10-26 15:15:30|1797|1796|1797.5|1796|1797.5|1796.5|1797|1795.5|1385
1635261340000|2021-10-26 15:15:40|||||||||65
1635261350000|2021-10-26 15:15:50|1797|1795.5|1796|1795|1797.5|1795.5|1796|1795|603
1635261360000|2021-10-26 15:16:00|||||||||452
1635261370000|2021-10-26 15:16:10|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796|1795.5|403
1635261380000|2021-10-26 15:16:20|||||||||8
1635261390000|2021-10-26 15:16:30|||||||||398
1635261400000|2021-10-26 15:16:40|||||||||126
1635261430000|2021-10-26 15:17:10|||||||||24
1635261450000|2021-10-26 15:17:30|||||||||76
1635261480000|2021-10-26 15:18:00|||||||||77
1635261500000|2021-10-26 15:18:20|||||||||200
1635261510000|2021-10-26 15:18:30|1796||1796||1796||1796||486
1635261530000|2021-10-26 15:18:50||1795||1795||1795||1795|69
1635261540000|2021-10-26 15:19:00|1796.5|1795.5|1796|1795|1796.5|1796|1796|1795|1085
1635261560000|2021-10-26 15:19:20|||||||||188
1635261600000|2021-10-26 15:20:00|1795.5|1795.5|1794.5|1793.5|1795.5|1795.5|1794.5|1793.5|13719
1635261610000|2021-10-26 15:20:10|||||||||1352
1635261620000|2021-10-26 15:20:20|1794|1794|1794.5|1794|1794.5|1794|1794|1794|1392
1635261630000|2021-10-26 15:20:30|1795|1794.5|1796|1795|1796|1795|1794.5|1794.5|3406
1635261640000|2021-10-26 15:20:40|||||||||148
1635261650000|2021-10-26 15:20:50|1796.5|1795.5|1797.5|1796.5|1798.5|1797|1796.5|1795.5|1925
1635261660000|2021-10-26 15:21:00|1797|1796|1797|1795.5|1797|1796.5|1797|1795.5|590
1635261670000|2021-10-26 15:21:10|1797.5|1796|1797|1796|1797.5|1796|1797|1795.5|276
1635261680000|2021-10-26 15:21:20|1796.5|1795.5|1796|1794.5|1797|1795.5|1795.5|1794.5|1380
1635261690000|2021-10-26 15:21:30||1795||1795||1795||1795|174
1635261700000|2021-10-26 15:21:40|||||||||65
1635261720000|2021-10-26 15:22:00|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|983
1635261730000|2021-10-26 15:22:10|1796|1795|1796|1795|1796|1795|1795.5|1795|1737
1635261740000|2021-10-26 15:22:20|1795.5|1794.5|1795.5|1795|1796|1795|1795.5|1794.5|608
1635261750000|2021-10-26 15:22:30|1795|1794.5|1795.5|1795|1795.5|1795|1795|1794.5|331
1635261760000|2021-10-26 15:22:40|1796|1794.5|1793.5|1792.5|1796|1794.5|1793|1791.5|9368
1635261770000|2021-10-26 15:22:50|1793|1792|1793|1792|1793|1792|1793|1792|760
1635261780000|2021-10-26 15:23:00|1792.5|1791.5|1792.5|1791.5|1793|1791.5|1792.5|1791.5|953
1635261790000|2021-10-26 15:23:10|1793|1792|1793|1792|1793.5|1792.5|1793|1792|2340
1635261800000|2021-10-26 15:23:20|1793.5|1792.5|1793.5|1792|1793.5|1792.5|1793|1792|1186
1635261810000|2021-10-26 15:23:30||1792.5||1792.5||1793||1792.5|1110
1635261820000|2021-10-26 15:23:40|1793|1792|1793|1792|1793|1792|1793|1792|1047
1635261830000|2021-10-26 15:23:50|||||||||64
1635261840000|2021-10-26 15:24:00|1793.5|1792.5|1793.5|1792|1793.5|1792.5|1793|1792|1455
1635261850000|2021-10-26 15:24:10|1793|1791.5|1793|1791.5|1793|1792|1792|1791.5|1329
1635261860000|2021-10-26 15:24:20|1792.5||1792.5||1792.5||1792.5||598
1635261870000|2021-10-26 15:24:30|||||||||414
1635261880000|2021-10-26 15:24:40|1793|1792|1793.5|1792.5|1793.5|1792.5|1793|1792|1239
1635261890000|2021-10-26 15:24:50|1793|1793|1793.5|1792.5|1793.5|1793|1793|1792|582
1635261900000|2021-10-26 15:25:00|1793|1792|1793|1791.5|1793|1792.5|1792.5|1791.5|1398
1635261910000|2021-10-26 15:25:10|1792.5||1792.5||1792.5||1792.5||71
1635261920000|2021-10-26 15:25:20|||||||||211
1635261930000|2021-10-26 15:25:30|||||||||441
1635261950000|2021-10-26 15:25:50|||||||||64
1635261960000|2021-10-26 15:26:00|1792|1791|1791.5|1790.5|1792|1791.5|1791|1790.5|1044
1635261970000|2021-10-26 15:26:10|1792|1791|1791.5|1791|1792|1791|1791.5|1791|324
1635261980000|2021-10-26 15:26:20|||||||||1246
1635261990000|2021-10-26 15:26:30|1792|1791.5|1792|1791.5|1792|1791.5|1791.5|1791.5|1307
1635262000000|2021-10-26 15:26:40||1791||1791||1791||1791|398
1635262020000|2021-10-26 15:27:00|||||||||1547
1635262040000|2021-10-26 15:27:20||1790.5||1790.5||1790.5||1790.5|493
1635262050000|2021-10-26 15:27:30||1791||1790.5||1791||1790.5|496
1635262060000|2021-10-26 15:27:40|||||||||148
1635262070000|2021-10-26 15:27:50|1792.5|1791|1792.5|1791.5|1792.5|1791.5|1792|1791|1225
1635262080000|2021-10-26 15:28:00|||||||||105
1635262090000|2021-10-26 15:28:10|||||||||349
1635262100000|2021-10-26 15:28:20|||||||||165
1635262110000|2021-10-26 15:28:30|1793|1792|1795|1794|1796|1794.5|1793|1792|3142
1635262120000|2021-10-26 15:28:40|1794|1793.5|1795|1793.5|1795|1793.5|1794|1793.5|69
1635262130000|2021-10-26 15:28:50|||||||||139
1635262160000|2021-10-26 15:29:20|1794.5|1794|1795.5|1794.5|1796|1794.5|1794.5|1793.5|1150
1635262170000|2021-10-26 15:29:30|1795|1794|1795.5|1794|1795.5|1794|1795|1794|297
1635262180000|2021-10-26 15:29:40|||||||||298
1635262190000|2021-10-26 15:29:50||1794.5||1794||1794.5||1794|370
1635318010000|2021-10-27 07:00:10|1797.5|1789.5|1796|1790.5|1797.5|1790.5|1796|1789.5|4213
1635318020000|2021-10-27 07:00:20||1791||1791.5||1791.5||1791|617
1635318030000|2021-10-27 07:00:30|||||||||412
1635318040000|2021-10-27 07:00:40|1797|1792|1797.5|1794.5|1800.5|1795|1796|1792|1112
1635318050000|2021-10-27 07:00:50|1797|1794|1786|1781|1797|1794|1782.5|1779.5|2421
1635318060000|2021-10-27 07:01:00||1781.5||1781||1782||1781|87
1635318070000|2021-10-27 07:01:10|1785.5|1781.5|1786|1783|1786|1783.5|1785.5|1781.5|6
1635318080000|2021-10-27 07:01:20|1789|1783.5|1791|1786.5|1791|1786.5|1788|1783.5|48
1635318090000|2021-10-27 07:01:30|||||||||495
1635318100000|2021-10-27 07:01:40|1793|1787|1797.5|1792|1798|1792|1791|1787|705
1635318110000|2021-10-27 07:01:50|1797|1791.5|1797|1791.5|1797.5|1791.5|1796|1790.5|0
1635318120000|2021-10-27 07:02:00|1797.5|1792|1797.5|1792|1797.5|1792|1797|1792|165
1635318130000|2021-10-27 07:02:10|||||||||39
1635318140000|2021-10-27 07:02:20|1797||1797||1797||1796||0
1635318150000|2021-10-27 07:02:30|1795|1790.5|1793|1787.5|1795|1790.5|1792|1787|288
1635318160000|2021-10-27 07:02:40|1792.5||1792||1792.5||1792||0
1635318170000|2021-10-27 07:02:50|1791.5||1791.5||1791.5||1791.5||0
1635318180000|2021-10-27 07:03:00|1791|1785.5|1790|1784.5|1791|1785.5|1790|1784|176
1635318190000|2021-10-27 07:03:10|1789.5|1784|1789|1783.5|1789.5|1784|1789|1783|41
1635318200000|2021-10-27 07:03:20|1788.5|1783|1788|1783|1788.5|1783|1788|1782.5|0
1635318210000|2021-10-27 07:03:30|||||||||164
1635318240000|2021-10-27 07:04:00|1787.5|1782.5|1786|1782|1788|1782.5|1786|1781.5|14
1635318260000|2021-10-27 07:04:20|1785.5||1785.5||1786||1785.5||7
1635318270000|2021-10-27 07:04:30|1785|1780.5|1784|1780|1785.5|1780.5|1783.5|1779.5|78
1635318280000|2021-10-27 07:04:40|1785|1780.5|1786|1782|1786|1782.5|1785|1780|634
1635318290000|2021-10-27 07:04:50|||||||||2
1635318300000|2021-10-27 07:05:00|1786.5|1783.5|1788.5|1784|1789|1785|1786.5|1783.5|590
1635318310000|2021-10-27 07:05:10|1789|1784.5|1788.5|1785|1789|1785|1788.5|1784.5|0
1635318320000|2021-10-27 07:05:20|1789|1785.5|1792|1788|1792.5|1789|1789|1784.5|2287
1635318330000|2021-10-27 07:05:30|1791.5|1787.5|1791.5|1787.5|1791.5|1788|1791|1786|0
1635318340000|2021-10-27 07:05:40|1792|1788|1792|1788.5|1792|1788.5|1792|1788|0
1635318360000|2021-10-27 07:06:00|||||||||1383
1635318390000|2021-10-27 07:06:30|||||||||2
1635318400000|2021-10-27 07:06:40|1792.5|1789.5|1792|1788.5|1793|1790|1792|1788.5|353
1635318410000|2021-10-27 07:06:50|||||||||110
1635318420000|2021-10-27 07:07:00|||||||||293
1635318450000|2021-10-27 07:07:30|1792.5|1789.5|1794|1791|1794.5|1791.5|1791.5|1788.5|1831
1635318480000|2021-10-27 07:08:00|1794.5|1791.5|1798|1794.5|1798.5|1795|1794.5|1791.5|584
1635318490000|2021-10-27 07:08:10|1798.5|1795|1799|1797|1800|1797|1798.5|1795|281
1635318530000|2021-10-27 07:08:50|||||||||46
1635318570000|2021-10-27 07:09:30|1800|1797.5|1804|1802|1804|1802|1800|1797.5|593
1635318580000|2021-10-27 07:09:40|1805|1802.5|1805|1802.5|1806.5|1803|1804|1802|445
1635318600000|2021-10-27 07:10:00|1804.5|1802|1804|1802|1804.5|1802.5|1804|1801|15
1635318610000|2021-10-27 07:10:10|1803.5|1801|1803.5|1800.5|1803.5|1801|1803.5|1800|20
1635318620000|2021-10-27 07:10:20||1801||1801||1801||1801|0
1635318640000|2021-10-27 07:10:40|1803|1800.5|1802|1799.5|1803|1800.5|1802|1798|184
1635318650000|2021-10-27 07:10:50||1800||1800||1800||1800|0
1635318660000|2021-10-27 07:11:00||1799||1799.5||1800||1799|394
1635318710000|2021-10-27 07:11:50|1801.5|1800|1801.5|1800|1802|1800.5|1801.5|1799.5|812
1635318720000|2021-10-27 07:12:00|1802|1800.5|1803.5|1801|1803.5|1802|1802|1800.5|572
1635318730000|2021-10-27 07:12:10||1801.5||1801.5||1801.5||1801.5|0
1635318770000|2021-10-27 07:12:50|||||||||277
1635318780000|2021-10-27 07:13:00|1803|1802|1798|1795|1803.5|1802|1798|1794.5|715
1635318790000|2021-10-27 07:13:10||1795.5||1795.5||1795.5||1795.5|140
1635318810000|2021-10-27 07:13:30|1797.5||1797.5||1797.5||1797.5||0
1635318820000|2021-10-27 07:13:40|1798.5|1796.5|1799.5|1797|1800|1798|1797.5|1796.5|505
1635318840000|2021-10-27 07:14:00|1799|1796.5|1799|1796|1799|1796.5|1799|1795.5|1
1635318850000|2021-10-27 07:14:10|1799.5|1796.5|1800|1798|1800|1798|1799.5|1796.5|253
1635318870000|2021-10-27 07:14:30||1798.5||1798.5||1798.5||1798.5|139
1635318900000|2021-10-27 07:15:00|1801.5|1799|1801.5|1800|1802.5|1800|1801.5|1799|217
1635318910000|2021-10-27 07:15:10|1801||1801||1801||1801||28
1635318930000|2021-10-27 07:15:30|1800.5|1799.5|1800|1798|1801.5|1799.5|1800|1797.5|343
1635318940000|2021-10-27 07:15:40|1799.5||1799||1799.5||1799||0
1635318970000|2021-10-27 07:16:10|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1797|1
1635319040000|2021-10-27 07:17:20|1799|1798|1799.5|1798|1799.5|1798|1798.5|1798|749
1635319060000|2021-10-27 07:17:40|1800.5|1799|1801.5|1799.5|1801.5|1799.5|1800.5|1799|105
1635319110000|2021-10-27 07:18:30|||||||||1000
1635319140000|2021-10-27 07:19:00|1802.5|1800.5|1802.5|1800.5|1802.5|1801.5|1802.5|1800.5|302
1635319160000|2021-10-27 07:19:20|1803|1801|1803.5|1802|1803.5|1802|1802.5|1801|318
1635319170000|2021-10-27 07:19:30|1804|1802.5|1805.5|1804.5|1805.5|1804.5|1804|1802.5|1012
1635319180000|2021-10-27 07:19:40|1805|1804|1805|1803.5|1805|1804|1804|1803.5|476
1635319210000|2021-10-27 07:20:10|1804.5|1803|1804.5|1803|1805|1803|1804.5|1801.5|411
1635319240000|2021-10-27 07:20:40|1804|1802.5|1804|1802.5|1804|1802.5|1804|1802.5|0
1635319260000|2021-10-27 07:21:00|1803.5|1802|1803.5|1802|1803.5|1802|1803.5|1802|1
1635319280000|2021-10-27 07:21:20|1803|1801.5|1801.5|1800|1803.5|1801.5|1801|1799.5|2958
1635319290000|2021-10-27 07:21:30||1799.5||1799.5||1799.5||1799.5|0
1635319300000|2021-10-27 07:21:40||1800||1799.5||1800||1799.5|30
1635319310000|2021-10-27 07:21:50|1800||1801||1801||1800||30
1635319320000|2021-10-27 07:22:00|||||||||89
1635319370000|2021-10-27 07:22:50|1801.5|1800|1802|1800.5|1803|1800.5|1801.5|1800|479
1635319380000|2021-10-27 07:23:00|1801.5|1800|1801|1799.5|1802|1800|1801|1799.5|444
1635319390000|2021-10-27 07:23:10|||||||||89
1635319400000|2021-10-27 07:23:20|||||||||1
1635319410000|2021-10-27 07:23:30|1800|1798.5|1799|1798|1800|1798.5|1799|1797|173
1635319440000|2021-10-27 07:24:00|1800|1798.5|1800.5|1798.5|1800.5|1798.5|1800|1798.5|958
1635319470000|2021-10-27 07:24:30|1800||1800||1800||1800||215
1635319510000|2021-10-27 07:25:10|1799.5|1799|1798.5|1797|1799.5|1799|1797.5|1796.5|709
1635319520000|2021-10-27 07:25:20|||||||||93
1635319540000|2021-10-27 07:25:40|1799.5|1797.5|1800|1798.5|1800|1799|1799.5|1797.5|750
1635319550000|2021-10-27 07:25:50|1799.5|1798|1800|1798.5|1800|1798.5|1799.5|1798|94
1635319570000|2021-10-27 07:26:10|1799.5|1798|1798.5|1796.5|1800|1798|1798.5|1796|583
1635319600000|2021-10-27 07:26:40||1797||1797||1797||1797|0
1635319610000|2021-10-27 07:26:50|1799.5|1797.5|1799.5|1798|1800|1798|1798.5|1797|578
1635319620000|2021-10-27 07:27:00|1800|1798.5|1800|1799|1800|1799|1799.5|1798.5|273
1635319630000|2021-10-27 07:27:10|1800.5|1799.5|1800.5|1799|1800.5|1799.5|1800.5|1799|139
1635319680000|2021-10-27 07:28:00|||||||||139
1635319700000|2021-10-27 07:28:20||1799.5||1799.5||1799.5||1799|5
1635319710000|2021-10-27 07:28:30|1801|1800|1802|1801.5|1803|1801.5|1800.5|1799.5|987
1635319720000|2021-10-27 07:28:40|1802.5|1801|1801.5|1800.5|1802.5|1801|1801.5|1799|496
1635319770000|2021-10-27 07:29:30|1802|1801|1802|1800.5|1802|1801|1802|1800.5|103
1635319850000|2021-10-27 07:30:50|||||||||202
1635319870000|2021-10-27 07:31:10|||||||||6
1635319890000|2021-10-27 07:31:30|1801.5|1800|1802.5|1801|1802.5|1801|1801|1800|183
1635319930000|2021-10-27 07:32:10|||||||||6
1635319960000|2021-10-27 07:32:40|1803|1802|1805|1803.5|1807|1804.5|1802.5|1802|1524
1635319990000|2021-10-27 07:33:10|1804.5|1803|1803.5|1802.5|1804.5|1803.5|1803.5|1802.5|83
1635320000000|2021-10-27 07:33:20|1803|1801|1802|1801|1803|1801|1802|1801|389
1635320020000|2021-10-27 07:33:40|1802.5|1801.5|1803.5|1802|1804.5|1802.5|1802.5|1801|1052
1635320040000|2021-10-27 07:34:00|||||||||4
1635320050000|2021-10-27 07:34:10|1804|1802.5|1804|1802|1804.5|1803.5|1804|1802|132
1635320100000|2021-10-27 07:35:00|||||||||112
1635320140000|2021-10-27 07:35:40|1803.5|1801.5|1805.5|1803.5|1805.5|1804|1803|1801|893
1635320160000|2021-10-27 07:36:00|1806|1804|1807.5|1806|1807.5|1806|1806|1804|198
1635320170000|2021-10-27 07:36:10|1807|1805.5|1807|1805.5|1807|1806|1807|1805.5|0
1635320180000|2021-10-27 07:36:20|1806|1805|1806|1804.5|1806|1805|1805.5|1804.5|1259
1635320190000|2021-10-27 07:36:30|1805.5||1805.5||1805.5||1805.5||0
1635320220000|2021-10-27 07:37:00||1804||1804||1804||1804|224
1635320270000|2021-10-27 07:37:50|1805|1803|1804.5|1803|1805|1804|1804.5|1803|269
1635320280000|2021-10-27 07:38:00||1802.5||1803||1803||1802.5|213
1635320290000|2021-10-27 07:38:10|1804|1803.5|1805.5|1804|1805.5|1804.5|1804|1803.5|258
1635320300000|2021-10-27 07:38:20|1805|1803.5|1804.5|1803.5|1805|1803.5|1804|1803|820
1635320310000|2021-10-27 07:38:30|1804|1803|1802.5|1801.5|1804|1803|1802.5|1801|49
1635320320000|2021-10-27 07:38:40|1802|1801|1802.5|1801|1802.5|1801.5|1801|1800.5|1006
1635320330000|2021-10-27 07:38:50|1803.5|1801.5|1804.5|1803|1805|1803|1803|1801.5|175
1635320340000|2021-10-27 07:39:00|||||||||81
1635320350000|2021-10-27 07:39:10|||||||||139
1635320360000|2021-10-27 07:39:20|1804|1802.5|1804.5|1802.5|1804.5|1802.5|1803.5|1802.5|45
1635320380000|2021-10-27 07:39:40|1804||1804||1804||1804||0
1635320390000|2021-10-27 07:39:50|1804.5||1803||1804.5||1803||0
1635320410000|2021-10-27 07:40:10|1803.5||1803.5||1803.5||1803||257
1635320460000|2021-10-27 07:41:00|||||||||11
1635320490000|2021-10-27 07:41:30|1804|1803|1805|1803|1805.5|1803|1804|1803|378
1635320530000|2021-10-27 07:42:10||1803.5||1804||1804||1803.5|0
1635320540000|2021-10-27 07:42:20|||||||||42
1635320580000|2021-10-27 07:43:00|||||||||9
1635320590000|2021-10-27 07:43:10|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|152
1635320610000|2021-10-27 07:43:30|||||||||109
1635320650000|2021-10-27 07:44:10|||||||||18
1635320660000|2021-10-27 07:44:20|1806|1805|1808|1806.5|1808|1806.5|1806|1805|240
1635320670000|2021-10-27 07:44:30|1807.5||1808||1808||1807.5||0
1635320700000|2021-10-27 07:45:00|1807.5|1806|1804.5|1803.5|1807.5|1806|1804.5|1803.5|2199
1635320710000|2021-10-27 07:45:10|1805.5|1804|1807|1805|1807|1805|1805.5|1804|192
1635320740000|2021-10-27 07:45:40|||||||||336
1635320760000|2021-10-27 07:46:00|1806.5||1806.5||1806.5||1806.5||95
1635320770000|2021-10-27 07:46:10|1807|1805.5|1807|1805.5|1807|1805.5|1807|1805.5|0
1635320790000|2021-10-27 07:46:30|||||||||139
1635320810000|2021-10-27 07:46:50||1806||1806||1806||1806|0
1635320850000|2021-10-27 07:47:30|||||||||101
1635320890000|2021-10-27 07:48:10|1807.5|1806.5|1808.5|1807|1809|1808|1807.5|1806.5|2248
1635320900000|2021-10-27 07:48:20|||||||||725
1635320940000|2021-10-27 07:49:00|1809|1807.5|1809.5|1808.5|1809.5|1808.5|1809|1807.5|303
1635321000000|2021-10-27 07:50:00|||||||||33
1635321030000|2021-10-27 07:50:30|1810|1809|1810.5|1809|1811|1809|1809.5|1809|223
1635321040000|2021-10-27 07:50:40||1809.5||1809.5||1809.5||1809.5|5
1635321130000|2021-10-27 07:52:10|1811||1811.5||1811.5||1811||63
1635321140000|2021-10-27 07:52:20|||||||||3
1635321150000|2021-10-27 07:52:30|1811||1811.5||1811.5||1811||5
1635321260000|2021-10-27 07:54:20|1811||1811||1811||1811||0
1635321280000|2021-10-27 07:54:40|1811.5|1810|1810|1808.5|1811.5|1810|1809|1808.5|579
1635321300000|2021-10-27 07:55:00|1811|1809|1811|1809|1811.5|1809|1811|1809|55
1635321370000|2021-10-27 07:56:10|1810.5||1811||1811||1810.5||0
1635321400000|2021-10-27 07:56:40||1809.5||1809.5||1809.5||1809.5|0
1635321450000|2021-10-27 07:57:30|1810.5|1809|1809.5|1807.5|1810.5|1809|1809|1807.5|451
1635321490000|2021-10-27 07:58:10||1808||1807.5||1808||1807.5|0
1635321550000|2021-10-27 07:59:10||1808||1808||1808||1808|0
1635321560000|2021-10-27 07:59:20|1810|1807.5|1809.5|1808|1810.5|1808.5|1808.5|1807.5|2006
1635321590000|2021-10-27 07:59:50|||||||||1
1635321600000|2021-10-27 08:00:00||1808.5||1808.5||1808.5||1808.5|128
1635321650000|2021-10-27 08:00:50|1809|1808|1809|1808|1809|1808|1809|1808|585
1635321750000|2021-10-27 08:02:30|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|62
1635321770000|2021-10-27 08:02:50|1808|1807|1807.5|1806|1808|1807|1807.5|1806|395
1635321780000|2021-10-27 08:03:00|||||||||88
1635321820000|2021-10-27 08:03:40|||||||||2
1635321830000|2021-10-27 08:03:50|||||||||208
1635321850000|2021-10-27 08:04:10|||||||||145
1635321860000|2021-10-27 08:04:20|||||||||49
1635321870000|2021-10-27 08:04:30|1807|1805.5|1806.5|1804|1807|1805.5|1806.5|1804|104
1635321890000|2021-10-27 08:04:50|1806|1803.5|1804.5|1803|1806|1803.5|1804.5|1802.5|341
1635321930000|2021-10-27 08:05:30|1805.5|1803.5|1805.5|1804|1805.5|1804|1805|1803.5|322
1635321940000|2021-10-27 08:05:40|1805|1803.5|1804|1801.5|1805|1803.5|1804|1801.5|120
1635321950000|2021-10-27 08:05:50|1803.5|1802|1803.5|1801.5|1803.5|1802|1803.5|1801.5|95
1635321960000|2021-10-27 08:06:00|||||||||89
1635321970000|2021-10-27 08:06:10|1803|1801|1802|1800|1803|1801|1802|1799.5|137
1635321980000|2021-10-27 08:06:20|1803|1800.5|1802.5|1800.5|1803|1800.5|1802.5|1800.5|0
1635322010000|2021-10-27 08:06:50||1800||1800||1800||1800|0
1635322080000|2021-10-27 08:08:00||1800.5||1800||1800.5||1800|0
1635322110000|2021-10-27 08:08:30|||||||||219
1635322120000|2021-10-27 08:08:40|1802|1799.5|1801.5|1799|1802|1799.5|1801.5|1798.5|310
1635322150000|2021-10-27 08:09:10|1801|1798.5|1800.5|1798|1801|1798.5|1800.5|1798|103
1635322200000|2021-10-27 08:10:00|||||||||250
1635322260000|2021-10-27 08:11:00||1798.5||1799||1799||1798.5|81
1635322290000|2021-10-27 08:11:30|1801|1799.5|1801.5|1799.5|1801.5|1799.5|1800.5|1799.5|527
1635322300000|2021-10-27 08:11:40|1801||1801||1801||1801||0
1635322410000|2021-10-27 08:13:30|1800.5|1799|1799.5|1798.5|1800.5|1799|1799.5|1798.5|78
1635322420000|2021-10-27 08:13:40|1799|1798|1801|1799|1801|1799|1798|1797|1066
1635322450000|2021-10-27 08:14:10|1800.5||1800||1800.5||1800||0
1635322530000|2021-10-27 08:15:30|1799.5|1798|1799|1797.5|1799.5|1798|1798.5|1797.5|527
1635322540000|2021-10-27 08:15:40|1798.5|1797|1798|1796.5|1799|1797|1798|1796|162
1635322560000|2021-10-27 08:16:00|1797.5|1797|1797|1795.5|1797.5|1797|1797|1795.5|221
1635322570000|2021-10-27 08:16:10|||||||||140
1635322620000|2021-10-27 08:17:00|1796.5|1795|1797|1795|1797|1795|1796.5|1794.5|21
1635322660000|2021-10-27 08:17:40|1797.5|1795.5|1797|1795|1797.5|1796|1797|1795|204
1635322680000|2021-10-27 08:18:00|||||||||112
1635322730000|2021-10-27 08:18:50|1796.5|1795.5|1796|1794|1796.5|1796.5|1795.5|1793.5|387
1635322760000|2021-10-27 08:19:20|1795.5||1795.5||1796||1795.5||92
1635322770000|2021-10-27 08:19:30|||||||||7
1635322810000|2021-10-27 08:20:10|1795||1795||1795||1795||0
1635322830000|2021-10-27 08:20:30|1795.5|1794.5|1795.5|1794|1795.5|1794.5|1795.5|1794|430
1635322890000|2021-10-27 08:21:30|1796|1794.5|1796.5|1794.5|1796.5|1794.5|1795.5|1794.5|278
1635322910000|2021-10-27 08:21:50|1797|1795|1797|1795.5|1797|1795.5|1797|1795|0
1635322930000|2021-10-27 08:22:10|1797.5||1797.5||1797.5||1797.5||0
1635322940000|2021-10-27 08:22:20|1798|1796|1797.5|1796|1798|1796|1797.5|1796|0
1635322950000|2021-10-27 08:22:30|1796.5|1795.5|1795.5|1794.5|1796.5|1795.5|1795.5|1794.5|251
1635322960000|2021-10-27 08:22:40|1796|1795|1797|1795|1797|1795|1796|1794.5|81
1635322980000|2021-10-27 08:23:00|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|0
1635322990000|2021-10-27 08:23:10|1797|1795|1796.5|1794.5|1797|1795|1796.5|1794.5|0
1635323010000|2021-10-27 08:23:30|1796||1796||1796.5||1796||0
1635323200000|2021-10-27 08:26:40|||||||||2
1635323230000|2021-10-27 08:27:10|||||||||11
1635323310000|2021-10-27 08:28:30||1795||1794.5||1795||1794.5|4
1635323320000|2021-10-27 08:28:40|1795.5|1794|1795.5|1793|1795.5|1794|1795.5|1793|250
1635323330000|2021-10-27 08:28:50|1795||1794.5||1795||1794.5||46
1635323340000|2021-10-27 08:29:00|||||||||13
1635323350000|2021-10-27 08:29:10|||||||||46
1635323370000|2021-10-27 08:29:30|1795.5|1793.5|1794.5|1793|1795.5|1793.5|1794.5|1793|0
1635323400000|2021-10-27 08:30:00|||||||||1
1635323420000|2021-10-27 08:30:20||1792.5||1792.5||1792.5||1792.5|0
1635323470000|2021-10-27 08:31:10||1793||1793||1793||1793|0
1635323520000|2021-10-27 08:32:00|1794|1793.5|1794.5|1793.5|1794.5|1793.5|1794|1793.5|481
1635323530000|2021-10-27 08:32:10|||||||||15
1635323540000|2021-10-27 08:32:20|1795|1794|1798|1796.5|1798|1796.5|1795|1793.5|2965
1635323550000|2021-10-27 08:32:30|||||||||270
1635323580000|2021-10-27 08:33:00|1798.5|1797|1801.5|1799.5|1802|1800|1798|1797|1366
1635323590000|2021-10-27 08:33:10|1801|1800|1799.5|1798.5|1801|1800|1799.5|1798.5|2184
1635323600000|2021-10-27 08:33:20|1799|1798|1798|1796.5|1799|1798|1797.5|1795.5|109
1635323620000|2021-10-27 08:33:40|1797.5|1796|1797|1795.5|1798|1796|1797|1795.5|271
1635323630000|2021-10-27 08:33:50|1796.5|1795|1796|1795|1796.5|1795|1796|1794.5|1125
1635323670000|2021-10-27 08:34:30|1796.5|1795.5|1797|1795.5|1797.5|1796|1796|1795.5|874
1635323720000|2021-10-27 08:35:20|1797.5|1796|1798.5|1797.5|1798.5|1797.5|1797.5|1796|253
1635323750000|2021-10-27 08:35:50|1798||1798||1798.5||1798||143
1635323850000|2021-10-27 08:37:30|1797.5|1797|1797.5|1796.5|1797.5|1797|1797|1796.5|164
1635323900000|2021-10-27 08:38:20|1797|1796|1797|1795.5|1797|1796|1797|1795|199
1635323910000|2021-10-27 08:38:30|1796.5||1796.5||1796.5||1796.5||0
1635323920000|2021-10-27 08:38:40|1796||1796||1796||1796||0
1635323930000|2021-10-27 08:38:50||1794.5||1794||1794.5||1794|66
1635323950000|2021-10-27 08:39:10|1795.5|1793.5|1796|1794|1796|1794|1795|1793|125
1635323960000|2021-10-27 08:39:20|1795|1793.5|1795|1793.5|1795|1793.5|1794.5|1793|1
1635324040000|2021-10-27 08:40:40|1794.5|1793|1794.5|1793|1794.5|1793|1794.5|1792|0
1635324170000|2021-10-27 08:42:50|1794|1792.5|1794|1792.5|1794|1792.5|1793.5|1792|13
1635324180000|2021-10-27 08:43:00|1793.5||1793.5||1793.5||1793.5||0
1635324200000|2021-10-27 08:43:20|||||||||16
1635324220000|2021-10-27 08:43:40|1794|1793|1794|1792.5|1794.5|1793|1793.5|1792.5|665
1635324240000|2021-10-27 08:44:00|1793.5||1793.5||1793.5||1793.5||0
1635324300000|2021-10-27 08:45:00|1794|1793|1795.5|1794|1796|1794.5|1794|1792.5|472
1635324330000|2021-10-27 08:45:30|||||||||71
1635324360000|2021-10-27 08:46:00|1795|1794.5|1795.5|1794|1795.5|1794.5|1795|1794|112
1635324370000|2021-10-27 08:46:10||1794.5||1794.5||1794.5||1794.5|0
1635324420000|2021-10-27 08:47:00|1795|1794|1795|1794|1795|1794|1795|1794|2
1635324450000|2021-10-27 08:47:30|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794|1793|465
1635324480000|2021-10-27 08:48:00|1794||1794||1794||1794||0
1635324510000|2021-10-27 08:48:30|1793.5|1793|1793.5|1792.5|1793.5|1793|1793.5|1792.5|566
1635324530000|2021-10-27 08:48:50|1794|1793|1795|1793|1795|1793.5|1794|1792.5|283
1635324570000|2021-10-27 08:49:30|1794.5|1792.5|1794.5|1793.5|1794.5|1793.5|1794|1792.5|216
1635324600000|2021-10-27 08:50:00|1795|1794|1795|1793.5|1795|1794|1795|1793.5|2540
1635324640000|2021-10-27 08:50:40|1794.5||1795||1795||1794.5||0
1635324650000|2021-10-27 08:50:50|1794.5||1795||1795||1794.5||0
1635324660000|2021-10-27 08:51:00|1794.5||1794.5||1794.5||1794.5||0
1635324750000|2021-10-27 08:52:30|||||||||100
1635324780000|2021-10-27 08:53:00|||||||||2
1635324800000|2021-10-27 08:53:20|||||||||86
1635324810000|2021-10-27 08:53:30|||||||||475
1635324830000|2021-10-27 08:53:50|||||||||5385
1635324860000|2021-10-27 08:54:20|1795|1794|1796|1795|1796.5|1795|1795|1794|1074
1635324870000|2021-10-27 08:54:30|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|0
1635324890000|2021-10-27 08:54:50|1797|1796|1797|1796|1797.5|1796|1797|1796|268
1635324930000|2021-10-27 08:55:30|1797.5|1796.5|1798.5|1797|1798.5|1797.5|1797.5|1796.5|554
1635324950000|2021-10-27 08:55:50|1798|1796.5|1798.5|1797.5|1798.5|1797.5|1798|1796.5|0
1635324980000|2021-10-27 08:56:20|1798|1797|1798|1797|1798|1797|1798|1797|159
1635325000000|2021-10-27 08:56:40|||||||||1110
1635325030000|2021-10-27 08:57:10|1797.5|1796.5|1797.5|1796.5|1798|1796.5|1797|1796|127
1635325040000|2021-10-27 08:57:20|||||||||269
1635325160000|2021-10-27 08:59:20|1797|1796|1797|1795.5|1797|1796|1796.5|1795.5|218
1635325170000|2021-10-27 08:59:30|||||||||500
1635325200000|2021-10-27 09:00:00|1796.5|1795|1796.5|1795|1797|1795|1796.5|1795|212
1635325220000|2021-10-27 09:00:20||1795.5||1795||1795.5||1795|5
1635325280000|2021-10-27 09:01:20|1796|1794.5|1795.5|1794|1796|1794.5|1795.5|1794|210
1635325290000|2021-10-27 09:01:30|1795||1795.5||1795.5||1794.5||175
1635325320000|2021-10-27 09:02:00|1795||1795.5||1795.5||1795||80
1635325330000|2021-10-27 09:02:10|1795||1795||1795||1795||0
1635325350000|2021-10-27 09:02:30|1795.5|1794.5|1796.5|1795.5|1796.5|1795.5|1795.5|1794.5|883
1635325360000|2021-10-27 09:02:40|1797|1796|1797|1796|1797|1796|1797|1796|80
1635325410000|2021-10-27 09:03:30|1797.5|1796.5|1797.5|1796|1798|1796.5|1797.5|1796|203
1635325440000|2021-10-27 09:04:00|1797||1797||1797||1797||25
1635325450000|2021-10-27 09:04:10|||||||||10
1635325470000|2021-10-27 09:04:30||1796.5||1796||1796.5||1796|144
1635325500000|2021-10-27 09:05:00||1796.5||1796.5||1796.5||1796.5|60
1635325520000|2021-10-27 09:05:20|1797.5|1796|1797.5|1796.5|1797.5|1796.5|1797.5|1796|487
1635325530000|2021-10-27 09:05:30|1798|1797|1798|1797|1798.5|1797|1798|1796.5|742
1635325550000|2021-10-27 09:05:50|1798.5|1797.5|1799.5|1798.5|1799.5|1798.5|1798|1797.5|709
1635325560000|2021-10-27 09:06:00|1800|1799|1800.5|1799|1800.5|1799|1800|1798.5|285
1635325570000|2021-10-27 09:06:10|1800||1800||1800||1800||0
1635325580000|2021-10-27 09:06:20|1800.5|1799.5|1801.5|1800.5|1802|1800.5|1800|1799.5|8
1635325590000|2021-10-27 09:06:30|1801|1800|1800.5|1799|1801|1800|1800|1799|950
1635325620000|2021-10-27 09:07:00|1800||1800||1800||1800||0
1635325630000|2021-10-27 09:07:10|||||||||99
1635325680000|2021-10-27 09:08:00|1800.5|1799.5|1801.5|1800|1801.5|1800|1800.5|1799.5|587
1635325700000|2021-10-27 09:08:20||1800.5||1800.5||1800.5||1800.5|0
1635325710000|2021-10-27 09:08:30|1802|1801|1802.5|1801.5|1802.5|1801.5|1802|1801|358
1635325720000|2021-10-27 09:08:40|||||||||1406
1635325740000|2021-10-27 09:09:00|1802||1802.5||1802.5||1802||125
1635325750000|2021-10-27 09:09:10|1803|1802|1803|1801.5|1803.5|1802.5|1802.5|1801.5|2040
1635325780000|2021-10-27 09:09:40|1802.5|1801|1802.5|1801|1802.5|1801|1802.5|1801|24
1635325800000|2021-10-27 09:10:00|||||||||2
1635325820000|2021-10-27 09:10:20|1802|1801.5|1805|1803|1805|1803.5|1802|1801.5|1041
1635325830000|2021-10-27 09:10:30||1803.5||1803||1803.5||1803|0
1635325850000|2021-10-27 09:10:50|||||||||1
1635325860000|2021-10-27 09:11:00||1803.5||1803.5||1803.5||1803.5|2
1635325870000|2021-10-27 09:11:10||1803||1803.5||1803.5||1803|0
1635325960000|2021-10-27 09:12:40|1805.5|1804|1811.5|1810|1811.5|1810|1805.5|1804|1984
1635325970000|2021-10-27 09:12:50||1810.5||1810.5||1810.5||1810.5|0
1635326020000|2021-10-27 09:13:40|||||||||2
1635326050000|2021-10-27 09:14:10|1811|1810|1810|1809.5|1811.5|1810|1810|1809|492
1635326070000|2021-10-27 09:14:30|1809.5|1809|1809|1808.5|1809.5|1809|1809|1808.5|70
1635326090000|2021-10-27 09:14:50|1809.5|1809|1810|1809|1810|1809|1809.5|1809|45
1635326110000|2021-10-27 09:15:10|1809.5|1809.5|1810|1808.5|1810|1809.5|1809.5|1808.5|40
1635326140000|2021-10-27 09:15:40|1810.5|1809|1809.5|1808|1810.5|1809.5|1808|1807.5|1554
1635326210000|2021-10-27 09:16:50|1809|1807.5|1809|1808|1809|1808|1809|1807.5|4
1635326260000|2021-10-27 09:17:40|1808.5||1809||1809||1808.5||2
1635326330000|2021-10-27 09:18:50|1809.5|1807.5|1809|1807.5|1809.5|1807.5|1809|1807.5|5
1635326340000|2021-10-27 09:19:00|1808.5|1807|1808.5|1807|1808.5|1807.5|1808|1807|101
1635326350000|2021-10-27 09:19:10|1808||1808||1808||1808||203
1635326360000|2021-10-27 09:19:20|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|122
1635326420000|2021-10-27 09:20:20|1808|1808|1808.5|1807.5|1808.5|1808|1808|1807.5|149
1635326510000|2021-10-27 09:21:50|1809|1808|1810.5|1809.5|1811|1809.5|1809|1808|1336
1635326520000|2021-10-27 09:22:00|1811|1810|1811.5|1810|1811.5|1810|1811|1810|0
1635326540000|2021-10-27 09:22:20|1812||1812||1812||1812||0
1635326560000|2021-10-27 09:22:40|1812.5|1810.5|1812|1810|1812.5|1811|1812|1810|98
1635326570000|2021-10-27 09:22:50|||||||||225
1635326600000|2021-10-27 09:23:20|||||||||55
1635326610000|2021-10-27 09:23:30|||||||||10
1635326660000|2021-10-27 09:24:20|1812.5|1810.5|1812.5|1811|1812.5|1811|1812.5|1810.5|455
1635326690000|2021-10-27 09:24:50|||||||||1
1635326720000|2021-10-27 09:25:20|1813|1811.5|1814|1813|1814|1813|1813|1811.5|612
1635326730000|2021-10-27 09:25:30|1813.5|1812.5|1814.5|1812.5|1814.5|1812.5|1812.5|1812|445
1635326750000|2021-10-27 09:25:50|1815|1813|1815|1813|1815.5|1813|1814.5|1812.5|0
1635326760000|2021-10-27 09:26:00|1814.5|1813.5|1814.5|1813|1815|1813.5|1814.5|1813|153
1635326770000|2021-10-27 09:26:10|||||||||1
1635326830000|2021-10-27 09:27:10|||||||||455
1635326870000|2021-10-27 09:27:50|1814|1813.5|1814|1813|1814|1813.5|1813.5|1813|1131
1635326910000|2021-10-27 09:28:30|||||||||7
1635326920000|2021-10-27 09:28:40|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|202
1635326930000|2021-10-27 09:28:50|1813|1812|1813|1812|1813|1812|1813|1811.5|121
1635326950000|2021-10-27 09:29:10|1813.5|1812.5|1813|1812|1814|1813|1813|1812|157
1635326960000|2021-10-27 09:29:20|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811|222
1635327010000|2021-10-27 09:30:10|||||||||2
1635327020000|2021-10-27 09:30:20|1813|1812|1814|1812|1814|1812.5|1813|1812|2027
1635327040000|2021-10-27 09:30:40|1813.5|1812.5|1814|1812.5|1814|1812.5|1813.5|1812.5|0
1635327100000|2021-10-27 09:31:40|||||||||75
1635327160000|2021-10-27 09:32:40|1813.5|1813|1814|1812.5|1814|1813|1813.5|1812.5|517
1635327210000|2021-10-27 09:33:30|||||||||55
1635327250000|2021-10-27 09:34:10|1814.5|1813|1815.5|1814|1816|1814|1814.5|1813|837
1635327270000|2021-10-27 09:34:30|||||||||1
1635327310000|2021-10-27 09:35:10|||||||||9
1635327360000|2021-10-27 09:36:00|1815|1813.5|1812|1811|1815|1813.5|1811|1810|1237
1635327390000|2021-10-27 09:36:30|1812.5||1812.5||1812.5||1811.5||8
1635327430000|2021-10-27 09:37:10||1811.5||1811.5||1811.5||1811.5|0
1635327450000|2021-10-27 09:37:30|1812|1811|1812.5|1811|1812.5|1811|1812|1811|8
1635327480000|2021-10-27 09:38:00|||||||||29
1635327490000|2021-10-27 09:38:10|||||||||8
1635327540000|2021-10-27 09:39:00|1812|1810.5|1811.5|1810|1812|1810.5|1811|1809.5|694
1635327560000|2021-10-27 09:39:20|1811|1809.5|1810.5|1809|1811|1809.5|1810.5|1809|103
1635327590000|2021-10-27 09:39:50|||||||||54
1635327600000|2021-10-27 09:40:00|1811|1809.5|1811|1809.5|1811|1809.5|1811|1809.5|10
1635327630000|2021-10-27 09:40:30|1810.5||1810.5||1810.5||1810.5||0
1635327640000|2021-10-27 09:40:40|1811||1811||1811||1811||0
1635327660000|2021-10-27 09:41:00||1810||1810||1810||1810|11
1635327700000|2021-10-27 09:41:40||1809.5||1810||1810||1809.5|0
1635327720000|2021-10-27 09:42:00|1810.5|1809.5|1810.5|1809|1810.5|1809.5|1810.5|1809|9
1635327780000|2021-10-27 09:43:00|||||||||76
1635327810000|2021-10-27 09:43:30|||||||||130
1635327840000|2021-10-27 09:44:00||1809.5||1809.5||1809.5||1809.5|31
1635327860000|2021-10-27 09:44:20||1809||1809||1809||1809|0
1635327880000|2021-10-27 09:44:40||1809.5||1809.5||1809.5||1809.5|0
1635327890000|2021-10-27 09:44:50||1809||1809||1809||1809|0
1635327900000|2021-10-27 09:45:00|1810||1810.5||1810.5||1810||33
1635327910000|2021-10-27 09:45:10|||||||||21
1635327960000|2021-10-27 09:46:00|1811|1809.5|1812|1811|1812.5|1811.5|1811|1809.5|1154
1635328020000|2021-10-27 09:47:00|||||||||1
1635328110000|2021-10-27 09:48:30|||||||||2
1635328130000|2021-10-27 09:48:50|||||||||500
1635328150000|2021-10-27 09:49:10|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|167
1635328230000|2021-10-27 09:50:30|1813|1812|1813|1812.5|1813|1812.5|1813|1812|174
1635328260000|2021-10-27 09:51:00|1813.5|1812|1812.5|1811|1813.5|1812|1812|1811|243
1635328280000|2021-10-27 09:51:20|||||||||2
1635328290000|2021-10-27 09:51:30|||||||||270
1635328300000|2021-10-27 09:51:40|1812||1812||1812||1812||0
1635328310000|2021-10-27 09:51:50|||||||||2
1635328320000|2021-10-27 09:52:00|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|180
1635328330000|2021-10-27 09:52:10||1811||1811||1811||1811|22
1635328360000|2021-10-27 09:52:40|||||||||8
1635328370000|2021-10-27 09:52:50|||||||||17
1635328410000|2021-10-27 09:53:30|1813|1811.5|1812.5|1811.5|1813.5|1812|1812.5|1811.5|398
1635328420000|2021-10-27 09:53:40|1813|1812|1813.5|1812|1813.5|1812|1813|1812|0
1635328430000|2021-10-27 09:53:50|1813||1813.5||1813.5||1813||0
1635328440000|2021-10-27 09:54:00|1813||1813||1813||1813||0
1635328450000|2021-10-27 09:54:10|||||||||165
1635328500000|2021-10-27 09:55:00|1813.5|1812.5|1813.5|1812.5|1813.5|1813|1813.5|1812.5|426
1635328510000|2021-10-27 09:55:10|||||||||77
1635328550000|2021-10-27 09:55:50|1814|1813|1815|1813.5|1815|1813.5|1814|1812.5|1113
1635328560000|2021-10-27 09:56:00|1815.5|1814|1818|1816.5|1818|1816.5|1815.5|1813.5|678
1635328570000|2021-10-27 09:56:10|1817.5|1817|1817.5|1816|1818|1817|1817|1815.5|516
1635328580000|2021-10-27 09:56:20||1815.5||1816||1816.5||1815.5|0
1635328600000|2021-10-27 09:56:40||1816.5||1816||1816.5||1816|0
1635328750000|2021-10-27 09:59:10|1817|1815.5|1815|1814.5|1817|1815.5|1814.5|1814|655
1635328800000|2021-10-27 10:00:00|1815.5||1815.5||1815.5||1815||518
1635328820000|2021-10-27 10:00:20|1816||1816||1816||1816||0
1635328850000|2021-10-27 10:00:50|1815.5||1815||1815.5||1815||0
1635328860000|2021-10-27 10:01:00|1814.5|1813.5|1815|1813.5|1815|1813.5|1814.5|1812.5|348
1635328880000|2021-10-27 10:01:20||1814||1813.5||1814||1813.5|0
1635328920000|2021-10-27 10:02:00|||||||||1
1635328950000|2021-10-27 10:02:30|1814.5|1813|1814.5|1813|1814.5|1813|1814.5|1813|112
1635328970000|2021-10-27 10:02:50|1814|1812.5|1813|1811.5|1814|1812.5|1813|1811.5|187
1635328980000|2021-10-27 10:03:00|1813.5|1812|1814.5|1812.5|1814.5|1813|1813.5|1812|583
1635329000000|2021-10-27 10:03:20|||||||||2
1635329020000|2021-10-27 10:03:40|||||||||180
1635329100000|2021-10-27 10:05:00|||||||||22
1635329110000|2021-10-27 10:05:10|1814|1812|1814|1812|1814|1812|1814|1812|0
1635329120000|2021-10-27 10:05:20|||||||||34
1635329140000|2021-10-27 10:05:40|1813.5||1813.5||1813.5||1813.5||0
1635329150000|2021-10-27 10:05:50||1812.5||1812.5||1812.5||1812.5|0
1635329170000|2021-10-27 10:06:10|1814.5|1813|1815|1813.5|1815|1813.5|1814.5|1813|156
1635329180000|2021-10-27 10:06:20|1814.5||1815||1815||1814.5||0
1635329220000|2021-10-27 10:07:00|||||||||1
1635329290000|2021-10-27 10:08:10|1815.5|1814.5|1817|1815.5|1817.5|1816|1815.5|1814.5|188
1635329310000|2021-10-27 10:08:30|1817.5|1816|1817.5|1815.5|1817.5|1816|1817.5|1815.5|125
1635329340000|2021-10-27 10:09:00|1817||1817||1817||1817||0
1635329350000|2021-10-27 10:09:10|1817.5||1817||1817.5||1816.5||0
1635329360000|2021-10-27 10:09:20|1817.5||1817.5||1817.5||1817.5||1
1635329390000|2021-10-27 10:09:50||1816||1816||1816||1816|0
1635329470000|2021-10-27 10:11:10|1817|1815.5|1816|1815|1817|1815.5|1816|1815|371
1635329490000|2021-10-27 10:11:30|1815.5|1814.5|1815.5|1814.5|1815.5|1815|1815.5|1814.5|290
1635329530000|2021-10-27 10:12:10|1814.5|1813.5|1815.5|1813|1815.5|1813.5|1814.5|1813|17
1635329540000|2021-10-27 10:12:20|1814.5||1814||1814.5||1814||0
1635329560000|2021-10-27 10:12:40|1813.5|1812|1813.5|1812|1813.5|1812|1813.5|1812|4
1635329580000|2021-10-27 10:13:00|||||||||1
1635329590000|2021-10-27 10:13:10|||||||||45
1635329600000|2021-10-27 10:13:20||1813||1813||1813||1813|7
1635329690000|2021-10-27 10:14:50|1814|1813.5|1815|1813.5|1815|1813.5|1813.5|1813|709
1635329700000|2021-10-27 10:15:00|1814.5|1814.5|1814.5|1813.5|1814.5|1814.5|1814.5|1813.5|358
1635329710000|2021-10-27 10:15:10|1814|1813|1813|1811|1814|1813|1813|1811|1556
1635329720000|2021-10-27 10:15:20|1812.5||1812.5||1812.5||1812.5||0
1635329730000|2021-10-27 10:15:30|1813|1811.5|1813|1811.5|1813|1811.5|1813|1811.5|0
1635329750000|2021-10-27 10:15:50|||||||||2
1635329760000|2021-10-27 10:16:00|||||||||31
1635329800000|2021-10-27 10:16:40|1812.5||1812.5||1812.5||1812.5||0
1635329830000|2021-10-27 10:17:10|1813|1812.5|1813.5|1811.5|1814|1813.5|1813|1811.5|684
1635329850000|2021-10-27 10:17:30|1813||1812.5||1813||1812.5||10
1635329860000|2021-10-27 10:17:40|1813|1812|1813.5|1812|1813.5|1812|1813|1812|213
1635329880000|2021-10-27 10:18:00|||||||||180
1635329950000|2021-10-27 10:19:10|1813||1813||1813||1813||0
1635329960000|2021-10-27 10:19:20|1813.5|1811.5|1813|1812|1813.5|1812|1813|1811.5|247
1635329970000|2021-10-27 10:19:30|1812.5|1811.5|1812.5|1812|1812.5|1812|1812.5|1811.5|19
1635330010000|2021-10-27 10:20:10|1813|1811.5|1814.5|1813|1814.5|1813|1812|1811.5|1286
1635330020000|2021-10-27 10:20:20|||||||||1
1635330060000|2021-10-27 10:21:00|||||||||98
1635330080000|2021-10-27 10:21:20|||||||||10
1635330090000|2021-10-27 10:21:30||1813.5||1813.5||1813.5||1813.5|0
1635330180000|2021-10-27 10:23:00|1814|1813|1814.5|1813|1814.5|1813|1814|1813|112
1635330190000|2021-10-27 10:23:10|||||||||22
1635330280000|2021-10-27 10:24:40|||||||||11
1635330300000|2021-10-27 10:25:00|1815|1813.5|1815.5|1814|1815.5|1814|1815|1813|292
1635330330000|2021-10-27 10:25:30|1816.5|1814.5|1816.5|1815|1816.5|1815|1816.5|1814.5|184
1635330340000|2021-10-27 10:25:40||1815.5||1815.5||1815.5||1815.5|0
1635330370000|2021-10-27 10:26:10||1816||1816||1816||1816|0
1635330380000|2021-10-27 10:26:20|||||||||1
1635330400000|2021-10-27 10:26:40|||||||||49
1635330430000|2021-10-27 10:27:10|1817.5||1817.5||1817.5||1816.5||563
1635330440000|2021-10-27 10:27:20||1816.5||1816.5||1816.5||1816.5|0
1635330450000|2021-10-27 10:27:30|1817|1816|1817|1815.5|1817|1816|1816.5|1815.5|322
1635330460000|2021-10-27 10:27:40|1816.5|1815|1815.5|1813.5|1816.5|1815|1815.5|1813.5|236
1635330470000|2021-10-27 10:27:50|1815||1815||1815||1815||0
1635330490000|2021-10-27 10:28:10|||||||||10
1635330500000|2021-10-27 10:28:20|1815.5|1814|1815.5|1815|1815.5|1815|1815.5|1814|420
1635330520000|2021-10-27 10:28:40|||||||||26
1635330540000|2021-10-27 10:29:00|1815|1814.5|1815|1813.5|1815.5|1814.5|1815|1813.5|61
1635330560000|2021-10-27 10:29:20|1814.5||1814.5||1814.5||1814.5||0
1635330580000|2021-10-27 10:29:40||1813||1813||1813||1813|1
1635330590000|2021-10-27 10:29:50|||||||||11
1635330600000|2021-10-27 10:30:00|||||||||13
1635330650000|2021-10-27 10:30:50|||||||||21
1635330680000|2021-10-27 10:31:20|||||||||20
1635330720000|2021-10-27 10:32:00|1815|1813.5|1815.5|1813.5|1816|1814.5|1814.5|1813.5|673
1635330770000|2021-10-27 10:32:50|1815|1813|1815|1813|1815|1813|1814.5|1813|35
1635330780000|2021-10-27 10:33:00|1815.5|1813.5|1815.5|1814|1815.5|1814|1815.5|1813.5|11
1635330800000|2021-10-27 10:33:20||1814.5||1814.5||1814.5||1814.5|80
1635330830000|2021-10-27 10:33:50|1816|1815|1816.5|1815|1817|1815|1816|1815|209
1635330850000|2021-10-27 10:34:10|1817|1816|1818|1816.5|1818|1816.5|1816.5|1816|305
1635330900000|2021-10-27 10:35:00|1819|1817|1819|1817.5|1819|1817.5|1819|1817|0
1635330920000|2021-10-27 10:35:20|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1817.5|0
1635330980000|2021-10-27 10:36:20|1820|1818.5|1820|1818.5|1820.5|1818.5|1820|1818.5|0
1635331000000|2021-10-27 10:36:40|1820.5||1820.5||1820.5||1820.5||0
1635331010000|2021-10-27 10:36:50|1820||1819.5||1820||1819.5||0
1635331030000|2021-10-27 10:37:10|1819|1818|1818.5|1817|1819|1818|1817.5|1817|1033
1635331040000|2021-10-27 10:37:20|||||||||1
1635331050000|2021-10-27 10:37:30|||||||||8
1635331060000|2021-10-27 10:37:40|1818||1818.5||1818.5||1818||0
1635331080000|2021-10-27 10:38:00|||||||||27
1635331200000|2021-10-27 10:40:00|1819|1817.5|1819|1817.5|1819|1818|1819|1817.5|376
1635331210000|2021-10-27 10:40:10|1818.5|1817|1819|1817.5|1819|1817.5|1818.5|1817|0
1635331290000|2021-10-27 10:41:30|||||||||51
1635331310000|2021-10-27 10:41:50|1818.5|1817|1817|1815|1819|1817|1817|1815|537
1635331320000|2021-10-27 10:42:00||1815.5||1815.5||1815.5||1815.5|9
1635331330000|2021-10-27 10:42:10|||||||||11
1635331340000|2021-10-27 10:42:20|||||||||2
1635331370000|2021-10-27 10:42:50|||||||||4
1635331400000|2021-10-27 10:43:20|1817.5|1816.5|1818.5|1817|1818.5|1817|1817.5|1816.5|511
1635331410000|2021-10-27 10:43:30|1819||1818.5||1819||1818.5||0
1635331420000|2021-10-27 10:43:40||1817.5||1817.5||1817.5||1817.5|3
1635331430000|2021-10-27 10:43:50|1819|1818|1819|1818|1819|1818|1819|1818|297
1635331440000|2021-10-27 10:44:00||1818.5||1818.5||1818.5||1818.5|0
1635331460000|2021-10-27 10:44:20|||||||||86
1635331470000|2021-10-27 10:44:30|1818.5|1818|1818.5|1817.5|1818.5|1818|1818.5|1817.5|289
1635331490000|2021-10-27 10:44:50|1818||1818||1818||1818||4
1635331500000|2021-10-27 10:45:00|1818.5||1818.5||1818.5||1818.5||0
1635331540000|2021-10-27 10:45:40|1818||1818||1818||1818||0
1635331550000|2021-10-27 10:45:50|1817.5|1816.5|1817.5|1816.5|1817.5|1817|1817.5|1816.5|14
1635331640000|2021-10-27 10:47:20|1817|1816|1817.5|1816.5|1817.5|1816.5|1817|1815|32
1635331720000|2021-10-27 10:48:40|1817||1817.5||1817.5||1817||0
1635331760000|2021-10-27 10:49:20|||||||||2
1635331780000|2021-10-27 10:49:40|1817||1817||1817||1817||0
1635331840000|2021-10-27 10:50:40|1816.5|1816|1816.5|1815|1816.5|1816|1816.5|1815|4
1635331850000|2021-10-27 10:50:50||1815.5||1815.5||1815.5||1815.5|0
1635331860000|2021-10-27 10:51:00|||||||||1
1635331870000|2021-10-27 10:51:10|||||||||31
1635331960000|2021-10-27 10:52:40|1816|1815|1814.5|1813.5|1816.5|1815|1814.5|1813.5|565
1635331980000|2021-10-27 10:53:00|||||||||44
1635332000000|2021-10-27 10:53:20|1815|1814|1815|1813.5|1815|1814.5|1815|1813.5|670
1635332010000|2021-10-27 10:53:30||1814||1814||1814||1814|0
1635332020000|2021-10-27 10:53:40|1815.5|1814.5|1816|1815.5|1816|1815.5|1815.5|1814.5|647
1635332050000|2021-10-27 10:54:10|1815.5|1815|1816|1815|1816|1815|1815.5|1815|215
1635332090000|2021-10-27 10:54:50|1815.5|1814.5|1815|1814|1815.5|1814.5|1815|1814|249
1635332100000|2021-10-27 10:55:00|1815.5|1814.5|1816|1815|1816|1815|1815|1814.5|463
1635332130000|2021-10-27 10:55:30|1816.5|1815.5|1816.5|1815.5|1817|1815.5|1816|1815|494
1635332180000|2021-10-27 10:56:20||1815||1815||1815||1815|31
1635332190000|2021-10-27 10:56:30|1816||1816||1816||1816||0
1635332220000|2021-10-27 10:57:00|||||||||13
1635332250000|2021-10-27 10:57:30|1815.5||1815.5||1815.5||1815.5||0
1635332280000|2021-10-27 10:58:00|1816|1814.5|1815.5|1814.5|1816|1814.5|1815|1813.5|409
1635332290000|2021-10-27 10:58:10|1816|1815|1817|1815.5|1817|1815.5|1816|1815|314
1635332300000|2021-10-27 10:58:20||1816||1816||1816||1816|0
1635332330000|2021-10-27 10:58:50|1816.5|1815.5|1816.5|1815|1816.5|1815.5|1815.5|1814.5|236
1635332340000|2021-10-27 10:59:00|||||||||25
1635332350000|2021-10-27 10:59:10||1815.5||1815||1815.5||1815|0
1635332370000|2021-10-27 10:59:30||1814.5||1814.5||1814.5||1814.5|0
1635332390000|2021-10-27 10:59:50||1815||1815||1815||1815|0
1635332400000|2021-10-27 11:00:00|1816|1814.5|1816.5|1815.5|1816.5|1815.5|1815.5|1814.5|483
1635332430000|2021-10-27 11:00:30|||||||||2
1635332460000|2021-10-27 11:01:00|||||||||10
1635332470000|2021-10-27 11:01:10|||||||||2
1635332480000|2021-10-27 11:01:20|1817|1816|1817|1815.5|1817|1816.5|1817|1815.5|224
1635332510000|2021-10-27 11:01:50||1816||1815.5||1816||1815.5|0
1635332520000|2021-10-27 11:02:00||1816||1816||1816||1816|7
1635332540000|2021-10-27 11:02:20|||||||||230
1635332640000|2021-10-27 11:04:00|||||||||138
1635332670000|2021-10-27 11:04:30|||||||||138
1635332700000|2021-10-27 11:05:00|||||||||187
1635332720000|2021-10-27 11:05:20|||||||||8
1635332760000|2021-10-27 11:06:00|||||||||138
1635332770000|2021-10-27 11:06:10|||||||||2000
1635332790000|2021-10-27 11:06:30|||||||||2
1635332820000|2021-10-27 11:07:00|||||||||162
1635332880000|2021-10-27 11:08:00|||||||||28
1635332910000|2021-10-27 11:08:30|||||||||138
1635332970000|2021-10-27 11:09:30|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|312
1635332980000|2021-10-27 11:09:40|1817|1816|1817|1816|1817|1816.5|1817|1816|342
1635333000000|2021-10-27 11:10:00|||||||||95
1635333080000|2021-10-27 11:11:20|||||||||7
1635333120000|2021-10-27 11:12:00|||||||||97
1635333130000|2021-10-27 11:12:10|||||||||51
1635333140000|2021-10-27 11:12:20|1817.5|1816.5|1817.5|1816.5|1817.5|1817|1817|1816|1249
1635333150000|2021-10-27 11:12:30|1817|1816|1813.5|1812.5|1817.5|1816|1813.5|1812.5|3702
1635333160000|2021-10-27 11:12:40|1813|1812|1812.5|1811.5|1813.5|1812|1812.5|1811.5|526
1635333180000|2021-10-27 11:13:00|||||||||157
1635333210000|2021-10-27 11:13:30|1813|1812|1811.5|1811|1813|1812|1811|1810.5|2521
1635333230000|2021-10-27 11:13:50|1812|1810.5|1810.5|1810|1812|1810.5|1810.5|1810|1311
1635333240000|2021-10-27 11:14:00|||||||||480
1635333250000|2021-10-27 11:14:10|||||||||2
1635333290000|2021-10-27 11:14:50|1811.5|1810.5|1810|1809|1811.5|1810.5|1810|1809|1200
1635333300000|2021-10-27 11:15:00||1809.5||1809||1809.5||1809|307
1635333310000|2021-10-27 11:15:10|1810.5|1809.5|1810|1809|1810.5|1809.5|1810|1809|540
1635333360000|2021-10-27 11:16:00|1810.5|1809.5|1810.5|1810|1810.5|1810|1810.5|1809.5|580
1635333370000|2021-10-27 11:16:10|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811|1810.5|174
1635333380000|2021-10-27 11:16:20|1811|1811|1810.5|1809|1811|1811|1810.5|1809|909
1635333410000|2021-10-27 11:16:50|1810||1810||1810||1810||0
1635333480000|2021-10-27 11:18:00|||||||||133
1635333490000|2021-10-27 11:18:10|1809.5|1808.5|1809.5|1808|1810|1808.5|1809.5|1807.5|154
1635333530000|2021-10-27 11:18:50|1809|1807.5|1808.5|1807.5|1809|1807.5|1808.5|1807.5|111
1635333540000|2021-10-27 11:19:00|||||||||185
1635333560000|2021-10-27 11:19:20|||||||||3
1635333600000|2021-10-27 11:20:00|1808|1807|1808.5|1807|1808.5|1807|1808|1807|400
1635333610000|2021-10-27 11:20:10|||||||||18
1635333620000|2021-10-27 11:20:20|1808|1806|1807.5|1805.5|1808|1806|1807.5|1805.5|174
1635333640000|2021-10-27 11:20:40||1806||1805.5||1806||1805.5|0
1635333660000|2021-10-27 11:21:00|||||||||15
1635333670000|2021-10-27 11:21:10|||||||||1748
1635333690000|2021-10-27 11:21:30||1806||1806||1806||1806|0
1635333780000|2021-10-27 11:23:00|||||||||164
1635333840000|2021-10-27 11:24:00|||||||||25
1635333850000|2021-10-27 11:24:10|||||||||24
1635333900000|2021-10-27 11:25:00|||||||||5
1635333930000|2021-10-27 11:25:30|||||||||14
1635333950000|2021-10-27 11:25:50|||||||||5
1635334000000|2021-10-27 11:26:40|1807||1807||1807||1807||13
1635334020000|2021-10-27 11:27:00|1806.5||1807||1807||1806.5||12
1635334030000|2021-10-27 11:27:10|1807.5|1806.5|1808|1807|1808.5|1807|1807|1806.5|2125
1635334040000|2021-10-27 11:27:20|1807.5|1807.5|1808|1807|1808|1807.5|1807.5|1807|155
1635334080000|2021-10-27 11:28:00|||||||||13
1635334130000|2021-10-27 11:28:50|1807.5|1806.5|1808.5|1807.5|1808.5|1807.5|1807|1806|1045
1635334160000|2021-10-27 11:29:20|1809|1808|1809|1808|1809|1808|1809|1808|1310
1635334170000|2021-10-27 11:29:30|||||||||2
1635334180000|2021-10-27 11:29:40|1809.5|1808.5|1810|1808.5|1810|1809|1809.5|1808.5|205
1635334200000|2021-10-27 11:30:00|1810.5|1809|1811|1809.5|1812|1810.5|1810.5|1809|887
1635334220000|2021-10-27 11:30:20|1811.5|1810.5|1812|1810.5|1812|1810.5|1811.5|1810.5|0
1635334270000|2021-10-27 11:31:10|1811.5||1812||1812||1811.5||0
1635334280000|2021-10-27 11:31:20|1811.5|1810|1810.5|1809|1812|1810|1810|1809|2498
1635334290000|2021-10-27 11:31:30||1809.5||1809||1809.5||1809|0
1635334350000|2021-10-27 11:32:30|||||||||142
1635334360000|2021-10-27 11:32:40|||||||||1
1635334440000|2021-10-27 11:34:00|1811|1809.5|1813|1811|1813.5|1811|1811|1809|1537
1635334450000|2021-10-27 11:34:10|1813.5|1811.5|1813.5|1811.5|1813.5|1811.5|1813.5|1811.5|0
1635334500000|2021-10-27 11:35:00|1813||1813.5||1813.5||1813||0
1635334520000|2021-10-27 11:35:20|1813|1812|1813|1811.5|1813|1812|1813|1811.5|0
1635334530000|2021-10-27 11:35:30|||||||||14
1635334610000|2021-10-27 11:36:50|||||||||2
1635334650000|2021-10-27 11:37:30|1812.5|1812.5|1813|1812|1813|1812.5|1812.5|1811.5|130
1635334680000|2021-10-27 11:38:00||1812.5||1812.5||1812.5||1812.5|0
1635334700000|2021-10-27 11:38:20|1812.5|1812|1812.5|1811.5|1813|1812|1812.5|1811.5|720
1635334710000|2021-10-27 11:38:30|1813.5|1812|1813.5|1812|1813.5|1812.5|1812.5|1811.5|846
1635334730000|2021-10-27 11:38:50|||||||||1
1635334740000|2021-10-27 11:39:00|||||||||92
1635334780000|2021-10-27 11:39:40|||||||||15
1635334790000|2021-10-27 11:39:50|1813||1813||1813||1813||0
1635334800000|2021-10-27 11:40:00|1813.5||1813.5||1813.5||1813.5||1
1635334830000|2021-10-27 11:40:30|||||||||150
1635334860000|2021-10-27 11:41:00|||||||||15
1635334970000|2021-10-27 11:42:50|1813||1813||1813||1813||5
1635335010000|2021-10-27 11:43:30|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812|195
1635335060000|2021-10-27 11:44:20|1814|1813|1815|1813.5|1815.5|1814|1814|1813|903
1635335080000|2021-10-27 11:44:40|||||||||101
1635335090000|2021-10-27 11:44:50||1814||1813.5||1814||1813.5|0
1635335150000|2021-10-27 11:45:50||1814||1814||1814||1814|0
1635335170000|2021-10-27 11:46:10|||||||||17
1635335210000|2021-10-27 11:46:50|||||||||21550
1635335230000|2021-10-27 11:47:10|1814.5|1814.5|1814.5|1813.5|1816|1814.5|1814.5|1813.5|1598
1635335240000|2021-10-27 11:47:20|1815|1814|1815|1814|1815|1814|1814.5|1814|260
1635335250000|2021-10-27 11:47:30|||||||||1
1635335280000|2021-10-27 11:48:00|1815.5|1814.5|1816.5|1815|1816.5|1815|1815.5|1814.5|846
1635335290000|2021-10-27 11:48:10|1816||1816.5||1816.5||1816||0
1635335320000|2021-10-27 11:48:40||1815.5||1815.5||1815.5||1815.5|10
1635335410000|2021-10-27 11:50:10|1816|1815|1814.5|1814|1816.5|1815|1814.5|1814|1487
1635335420000|2021-10-27 11:50:20|||||||||100
1635335480000|2021-10-27 11:51:20|1814|1813.5|1814.5|1813|1814.5|1813.5|1813|1811.5|2581
1635335520000|2021-10-27 11:52:00|||||||||49
1635335530000|2021-10-27 11:52:10||1813.5||1814||1814||1813.5|246
1635335550000|2021-10-27 11:52:30|1814|1813.5|1814|1812.5|1814|1813.5|1813.5|1812.5|585
1635335560000|2021-10-27 11:52:40|||||||||87
1635335620000|2021-10-27 11:53:40||1813||1812.5||1813||1812.5|5
1635335670000|2021-10-27 11:54:30|||||||||37
1635335680000|2021-10-27 11:54:40||1813||1813||1813||1813|23
1635335750000|2021-10-27 11:55:50|1813.5|1812.5|1812.5|1811.5|1813.5|1812.5|1811.5|1811|1295
1635335760000|2021-10-27 11:56:00|1813|1812|1813|1812|1813|1812|1812.5|1812|444
1635335800000|2021-10-27 11:56:40||1812.5||1812.5||1812.5||1812.5|16
1635335820000|2021-10-27 11:57:00|1813.5|1813|1814|1813|1814|1813|1813.5|1813|198
1635335960000|2021-10-27 11:59:20|||||||||17
1635336020000|2021-10-27 12:00:20|||||||||4
1635336210000|2021-10-27 12:03:30|1814.5|1813.5|1814.5|1813.5|1815.5|1814|1814.5|1813|466
1635336220000|2021-10-27 12:03:40||1814||1814||1814||1814|0
1635336240000|2021-10-27 12:04:00|1815|1814.5|1815|1814|1815|1814.5|1814.5|1814|199
1635336270000|2021-10-27 12:04:30|||||||||100
1635336310000|2021-10-27 12:05:10|||||||||54
1635336320000|2021-10-27 12:05:20|||||||||2
1635336350000|2021-10-27 12:05:50|1814.5|1814.5|1816.5|1815.5|1817|1815.5|1814.5|1814.5|813
1635336370000|2021-10-27 12:06:10|1817||1817||1817||1817||0
1635336380000|2021-10-27 12:06:20|1816.5||1816.5||1816.5||1816.5||0
1635336410000|2021-10-27 12:06:50|1816|1815|1815|1814|1816.5|1815|1814.5|1814|1956
1635336420000|2021-10-27 12:07:00|1815.5|1814.5|1817.5|1816.5|1817.5|1817|1815.5|1814|1896
1635336430000|2021-10-27 12:07:10|||||||||34
1635336480000|2021-10-27 12:08:00|1817|1816|1817.5|1816|1817.5|1816|1816.5|1816|672
1635336500000|2021-10-27 12:08:20||1816.5||1816||1816.5||1816|130
1635336530000|2021-10-27 12:08:50|1817||1817||1817||1817||223
1635336540000|2021-10-27 12:09:00|||||||||120
1635336590000|2021-10-27 12:09:50|||||||||1
1635336670000|2021-10-27 12:11:10|||||||||1661
1635336730000|2021-10-27 12:12:10|1816.5|1816.5|1818|1816.5|1818|1817|1816.5|1816.5|1587
1635336750000|2021-10-27 12:12:30||1817||1816.5||1817||1816.5|0
1635336770000|2021-10-27 12:12:50|1817.5|1816|1822|1821|1822.5|1821|1817|1816|2227
1635336780000|2021-10-27 12:13:00|1822.5|1821.5|1823|1821.5|1823|1821.5|1822.5|1821.5|0
1635336830000|2021-10-27 12:13:50||1822||1822||1822||1822|1
1635336840000|2021-10-27 12:14:00|1823.5||1823.5||1823.5||1823.5||83
1635336860000|2021-10-27 12:14:20|1823|1822.5|1823|1822|1823|1822.5|1822|1821.5|555
1635336870000|2021-10-27 12:14:30|1823.5||1823||1823.5||1823||0
1635336910000|2021-10-27 12:15:10|||||||||1
1635336970000|2021-10-27 12:16:10|||||||||34
1635336980000|2021-10-27 12:16:20|1822.5|1821.5|1823|1822|1823|1822|1822|1821|833
1635337010000|2021-10-27 12:16:50|1822.5|1821.5|1823|1822|1823|1822|1822.5|1821|261
1635337020000|2021-10-27 12:17:00|1823.5|1822.5|1823.5|1822|1823.5|1822.5|1823.5|1822|495
1635337100000|2021-10-27 12:18:20|1823||1823||1823||1823||0
1635337190000|2021-10-27 12:19:50|||||||||29
1635337200000|2021-10-27 12:20:00|||||||||25
1635337210000|2021-10-27 12:20:10|1822.5|1821.5|1822.5|1821.5|1823|1822|1822|1821.5|443
1635337220000|2021-10-27 12:20:20|1823||1823||1823||1823||0
1635337230000|2021-10-27 12:20:30|1822.5||1822.5||1822.5||1822.5||0
1635337290000|2021-10-27 12:21:30|||||||||100
1635337330000|2021-10-27 12:22:10|1823|1822|1822.5|1821.5|1823|1822|1821.5|1820.5|1643
1635337390000|2021-10-27 12:23:10|||||||||26
1635337410000|2021-10-27 12:23:30|||||||||43
1635337440000|2021-10-27 12:24:00|||||||||5
1635337470000|2021-10-27 12:24:30|1822|1820.5|1822|1821|1822|1821|1821.5|1820.5|253
1635337480000|2021-10-27 12:24:40|||||||||20
1635337490000|2021-10-27 12:24:50||1820.5||1820.5||1820.5||1820.5|59
1635337510000|2021-10-27 12:25:10|1821.5|1820|1821|1819|1821.5|1820|1821|1818.5|362
1635337540000|2021-10-27 12:25:40|1820.5|1818.5|1820.5|1818.5|1820.5|1818.5|1820.5|1818.5|0
1635337550000|2021-10-27 12:25:50|1820||1820||1820||1820||1000
1635337570000|2021-10-27 12:26:10||1819||1819||1819||1819|0
1635337580000|2021-10-27 12:26:20|||||||||2
1635337660000|2021-10-27 12:27:40|||||||||78
1635337690000|2021-10-27 12:28:10|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1817.5|100
1635337740000|2021-10-27 12:29:00|||||||||131
1635337750000|2021-10-27 12:29:10||1818||1817.5||1818||1817.5|16
1635337760000|2021-10-27 12:29:20||1818||1818||1818||1818|0
1635337780000|2021-10-27 12:29:40|1819|1817.5|1818.5|1817|1819|1817.5|1818.5|1816.5|13
1635337790000|2021-10-27 12:29:50||1816.5||1816.5||1816.5||1816.5|0
1635337820000|2021-10-27 12:30:20||1817||1816.5||1817||1816.5|0
1635337840000|2021-10-27 12:30:40||1817||1817||1817||1816.5|0
1635337870000|2021-10-27 12:31:10|1818||1818||1818||1818||0
1635338010000|2021-10-27 12:33:30||1816.5||1816.5||1816.5||1816.5|27
1635338040000|2021-10-27 12:34:00||1817||1817||1817||1817|38
1635338110000|2021-10-27 12:35:10|||||||||20
1635338130000|2021-10-27 12:35:30|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|66
1635338160000|2021-10-27 12:36:00|1817|1816|1818|1817|1818.5|1817.5|1817|1815.5|1346
1635338220000|2021-10-27 12:37:00|||||||||58
1635338280000|2021-10-27 12:38:00|1817.5|1816.5|1817|1816|1817.5|1816.5|1816.5|1815.5|954
1635338290000|2021-10-27 12:38:10|1816.5|1815.5|1813|1811|1816.5|1815.5|1813|1811|1483
1635338340000|2021-10-27 12:39:00|||||||||114
1635338380000|2021-10-27 12:39:40||1811.5||1811.5||1811.5||1811.5|47
1635338390000|2021-10-27 12:39:50|1812.5|1811|1812|1811|1812.5|1811|1812|1811|289
1635338550000|2021-10-27 12:42:30|||||||||2
1635338610000|2021-10-27 12:43:30|||||||||1
1635338630000|2021-10-27 12:43:50|1812.5|1812|1812.5|1811|1812.5|1812|1812.5|1811|1089
1635338680000|2021-10-27 12:44:40||1811.5||1811||1811.5||1811|2
1635338730000|2021-10-27 12:45:30|1812||1812.5||1812.5||1812||0
1635338800000|2021-10-27 12:46:40|1812|1810.5|1810.5|1809.5|1812|1810.5|1810.5|1809.5|995
1635338820000|2021-10-27 12:47:00|||||||||100
1635338830000|2021-10-27 12:47:10|1810|1809|1809|1808|1810|1809|1809|1808|200
1635338840000|2021-10-27 12:47:20|1808.5|1807.5|1808.5|1807|1809|1808|1808|1807|316
1635338850000|2021-10-27 12:47:30|1808|1806.5|1807.5|1806.5|1808|1806.5|1807.5|1806.5|169
1635338860000|2021-10-27 12:47:40|1807|1806|1807|1806|1807.5|1806|1807|1806|346
1635338870000|2021-10-27 12:47:50|1806.5|1805.5|1807|1805.5|1807|1806|1806|1805.5|978
1635338880000|2021-10-27 12:48:00|1806|1806|1806.5|1804.5|1807|1806|1805.5|1804.5|300
1635338890000|2021-10-27 12:48:10|1806||1806||1806||1806||0
1635338950000|2021-10-27 12:49:10|||||||||25
1635338970000|2021-10-27 12:49:30|||||||||2
1635338990000|2021-10-27 12:49:50|1807|1805|1807|1805|1807|1805|1807|1805|348
1635339070000|2021-10-27 12:51:10|1806.5||1806.5||1806.5||1806.5||0
1635339160000|2021-10-27 12:52:40|||||||||2
1635339240000|2021-10-27 12:54:00|||||||||2320
1635339310000|2021-10-27 12:55:10||1805.5||1805||1805.5||1805|1
1635339430000|2021-10-27 12:57:10|1806|1805.5|1806|1805|1806|1805.5|1806|1805|0
1635339440000|2021-10-27 12:57:20|1805.5|1804.5|1804|1803.5|1805.5|1804.5|1803.5|1803|2411
1635339450000|2021-10-27 12:57:30|1805|1804|1805|1803.5|1805|1804|1805|1803.5|538
1635339460000|2021-10-27 12:57:40|||||||||167
1635339500000|2021-10-27 12:58:20|1804.5||1804.5||1804.5||1804.5||0
1635339530000|2021-10-27 12:58:50|1805|1804|1804.5|1803.5|1805|1804|1804.5|1803.5|34
1635339540000|2021-10-27 12:59:00|||||||||3
1635339550000|2021-10-27 12:59:10|1805|1804|1805|1804|1805|1804|1805|1804|96
1635339570000|2021-10-27 12:59:30|1805.5|1804.5|1806.5|1805|1806.5|1805|1805.5|1804|1245
1635339590000|2021-10-27 12:59:50|||||||||21
1635339620000|2021-10-27 13:00:20|||||||||1
1635339690000|2021-10-27 13:01:30|1806|1805.5|1808|1806.5|1808|1807|1806|1805.5|1583
1635339700000|2021-10-27 13:01:40||1807||1807||1807||1807|0
1635339710000|2021-10-27 13:01:50|1809|1807.5|1811.5|1809|1811.5|1809.5|1809|1807.5|749
1635339720000|2021-10-27 13:02:00||1809.5||1809.5||1809.5||1809.5|0
1635339790000|2021-10-27 13:03:10|||||||||2
1635339800000|2021-10-27 13:03:20|1811|1809|1810|1809|1811|1809|1809.5|1808|1067
1635339810000|2021-10-27 13:03:30|1809.5|1808|1809.5|1808|1809.5|1808|1809.5|1808|133
1635339860000|2021-10-27 13:04:20|1809|1807.5|1808.5|1807.5|1809|1807.5|1808.5|1807.5|254
1635339870000|2021-10-27 13:04:30|1809.5|1808|1809.5|1808|1809.5|1808|1809.5|1808|22
1635339890000|2021-10-27 13:04:50|1809|1807.5|1809.5|1808|1809.5|1808|1808.5|1807.5|44
1635339970000|2021-10-27 13:06:10|1809|1807.5|1809|1807.5|1809|1807.5|1808|1807|299
1635339990000|2021-10-27 13:06:30||1808||1808||1808||1808|0
1635340000000|2021-10-27 13:06:40|1809.5||1809.5||1809.5||1809.5||0
1635340030000|2021-10-27 13:07:10|1809|1807.5|1809.5|1808|1809.5|1808|1809|1807|120
1635340040000|2021-10-27 13:07:20|1809|1807.5|1809.5|1808|1809.5|1808|1808.5|1807|426
1635340070000|2021-10-27 13:07:50|||||||||110
1635340080000|2021-10-27 13:08:00|||||||||13
1635340300000|2021-10-27 13:11:40|||||||||2
1635340450000|2021-10-27 13:14:10|||||||||80
1635340500000|2021-10-27 13:15:00||1808.5||1808.5||1808.5||1808.5|3
1635340550000|2021-10-27 13:15:50|||||||||153
1635340590000|2021-10-27 13:16:30|||||||||255
1635340640000|2021-10-27 13:17:20|||||||||6
1635340660000|2021-10-27 13:17:40|||||||||1
1635340670000|2021-10-27 13:17:50|||||||||153
1635340680000|2021-10-27 13:18:00|||||||||85
1635340690000|2021-10-27 13:18:10|||||||||15
1635340710000|2021-10-27 13:18:30|1809|1808|1808|1807|1809|1808|1808|1807|1217
1635340720000|2021-10-27 13:18:40|||||||||435
1635340740000|2021-10-27 13:19:00|1807.5|1806.5|1808|1807|1808|1807|1807.5|1806.5|149
1635340750000|2021-10-27 13:19:10|||||||||2
1635340820000|2021-10-27 13:20:20|1807.5|1806.5|1808|1807|1808|1807|1807.5|1806.5|160
1635340830000|2021-10-27 13:20:30|1807.5||1807.5||1807.5||1807.5||0
1635340890000|2021-10-27 13:21:30|1808|1807.5|1808|1807|1808|1807.5|1808|1807|349
1635340920000|2021-10-27 13:22:00|||||||||52
1635340970000|2021-10-27 13:22:50|||||||||76
1635341000000|2021-10-27 13:23:20|||||||||2
1635341040000|2021-10-27 13:24:00|1807.5|1807.5|1808|1807|1808|1807.5|1807.5|1806.5|923
1635341060000|2021-10-27 13:24:20|||||||||2
1635341100000|2021-10-27 13:25:00|1807.5||1807.5||1807.5||1807.5||100
1635341120000|2021-10-27 13:25:20|1808||1807.5||1808||1807.5||69
1635341140000|2021-10-27 13:25:40|||||||||2
1635341160000|2021-10-27 13:26:00||1806.5||1807||1807||1806.5|381
1635341220000|2021-10-27 13:27:00|||||||||53
1635341230000|2021-10-27 13:27:10||1806.5||1806.5||1806.5||1806.5|17
1635341240000|2021-10-27 13:27:20||1807||1807||1807||1807|0
1635341270000|2021-10-27 13:27:50|||||||||2
1635341280000|2021-10-27 13:28:00|1807|1806.5|1807|1806.5|1807|1806.5|1807|1806|379
1635341300000|2021-10-27 13:28:20||1806||1806||1806||1806|25
1635341310000|2021-10-27 13:28:30|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|0
1635341400000|2021-10-27 13:30:00|1807|1806|1807.5|1806|1807.5|1807|1806.5|1806|2626
1635341410000|2021-10-27 13:30:10|1807||1807||1807||1807||32
1635341440000|2021-10-27 13:30:40|1806.5|1805.5|1805|1803.5|1807|1805.5|1803.5|1803|2667
1635341450000|2021-10-27 13:30:50|1804.5|1804|1804|1802.5|1804.5|1804|1804|1802.5|259
1635341460000|2021-10-27 13:31:00|1804.5|1804.5|1806|1805|1807|1805.5|1804.5|1804|2769
1635341470000|2021-10-27 13:31:10|1806.5||1806.5||1806.5||1806.5||2
1635341560000|2021-10-27 13:32:40||1805.5||1805.5||1805.5||1805.5|2
1635341580000|2021-10-27 13:33:00|1807|1806|1808|1807|1808|1807|1807|1806|1432
1635341590000|2021-10-27 13:33:10|||||||||550
1635341630000|2021-10-27 13:33:50|1808.5|1807.5|1810|1808.5|1810.5|1809|1808.5|1807.5|650
1635341640000|2021-10-27 13:34:00|1810.5|1809|1811.5|1810|1811.5|1810|1810.5|1809|294
1635341670000|2021-10-27 13:34:30|||||||||4
1635341710000|2021-10-27 13:35:10|||||||||2
1635341750000|2021-10-27 13:35:50||1810.5||1810.5||1810.5||1810.5|0
1635341780000|2021-10-27 13:36:20|1811|1810|1810.5|1809|1811|1810.5|1810.5|1809|2197
1635341790000|2021-10-27 13:36:30|1810|1808.5|1807.5|1806|1810|1808.5|1807.5|1805.5|1054
1635341800000|2021-10-27 13:36:40|1808|1806.5|1808|1806|1809|1807.5|1807.5|1806|1243
1635341810000|2021-10-27 13:36:50|1807.5|1807|1807|1805.5|1807.5|1807|1807|1805.5|212
1635341820000|2021-10-27 13:37:00|1806.5|1805|1808|1805.5|1809|1807.5|1805|1804|2909
1635341830000|2021-10-27 13:37:10|1807.5||1807||1807.5||1807||0
1635341840000|2021-10-27 13:37:20||1806||1806||1806||1806|0
1635341860000|2021-10-27 13:37:40|||||||||2
1635341880000|2021-10-27 13:38:00|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806|1805|865
1635341920000|2021-10-27 13:38:40|1806||1806.5||1806.5||1806||0
1635341940000|2021-10-27 13:39:00|1806|1805|1806|1805|1806|1805|1806|1805|75
1635341960000|2021-10-27 13:39:20|||||||||2
1635341970000|2021-10-27 13:39:30|1805.5|1804.5|1805.5|1804|1806|1805|1805.5|1804|402
1635341980000|2021-10-27 13:39:40|1806|1805|1805.5|1804.5|1806|1805|1805.5|1804|180
1635342000000|2021-10-27 13:40:00|1805|1804|1804|1803|1805.5|1804|1803.5|1802.5|3047
1635342010000|2021-10-27 13:40:10|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|370
1635342120000|2021-10-27 13:42:00|1803||1803.5||1803.5||1803||125
1635342130000|2021-10-27 13:42:10|1804|1803.5|1805.5|1804.5|1806|1804.5|1804|1803|3968
1635342140000|2021-10-27 13:42:20|1806|1805|1808|1807|1808|1807|1806|1805|807
1635342150000|2021-10-27 13:42:30|1808.5|1808|1809.5|1808|1809.5|1808.5|1808.5|1807|1577
1635342160000|2021-10-27 13:42:40|1809|1807.5|1808|1807|1809|1807.5|1808|1807|784
1635342170000|2021-10-27 13:42:50|||||||||385
1635342210000|2021-10-27 13:43:30|||||||||2
1635342240000|2021-10-27 13:44:00|1808.5|1807.5|1809.5|1808.5|1809.5|1808.5|1808|1807.5|1128
1635342270000|2021-10-27 13:44:30|1810|1809|1809.5|1808.5|1810|1809|1809.5|1808.5|125
1635342300000|2021-10-27 13:45:00||1809||1809||1809||1809|0
1635342360000|2021-10-27 13:46:00|||||||||85
1635342390000|2021-10-27 13:46:30|1810||1810||1810||1809.5||13
1635342400000|2021-10-27 13:46:40|1810.5|1810|1812|1810.5|1812|1810.5|1810.5|1810|988
1635342410000|2021-10-27 13:46:50|1811|1811.5|1811|1810|1811|1811.5|1810|1809|2482
1635342450000|2021-10-27 13:47:30|1810.5|1809.5|1810.5|1809|1810.5|1809.5|1809|1808|506
1635342520000|2021-10-27 13:48:40|1810||1810||1810||1810||0
1635342540000|2021-10-27 13:49:00|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|141
1635342560000|2021-10-27 13:49:20|||||||||2
1635342570000|2021-10-27 13:49:30|1810|1809|1812|1810.5|1812|1810.5|1810|1809|1140
1635342610000|2021-10-27 13:50:10|1811.5|1810|1811|1809.5|1811.5|1810|1811|1809.5|230
1635342670000|2021-10-27 13:51:10|1810.5|1809|1810|1808.5|1810.5|1809|1810|1808.5|136
1635342680000|2021-10-27 13:51:20|||||||||33
1635342690000|2021-10-27 13:51:30|||||||||2
1635342700000|2021-10-27 13:51:40|||||||||138
1635342710000|2021-10-27 13:51:50|1809.5|1808|1808.5|1807.5|1810|1808|1808|1807|1537
1635342720000|2021-10-27 13:52:00|1809|1808|1809|1807.5|1809|1808.5|1809|1807.5|268
1635342750000|2021-10-27 13:52:30|||||||||702
1635342770000|2021-10-27 13:52:50|||||||||150
1635342780000|2021-10-27 13:53:00||1808||1808||1808||1808|0
1635342790000|2021-10-27 13:53:10|1809.5|1808.5|1810.5|1809.5|1810.5|1809.5|1809.5|1808.5|2309
1635342800000|2021-10-27 13:53:20|1810|1809|1809.5|1808.5|1810|1809|1809.5|1808.5|4356
1635342810000|2021-10-27 13:53:30|||||||||571
1635342830000|2021-10-27 13:53:50|1809|1808|1809.5|1808.5|1809.5|1808.5|1809|1808|385
1635342840000|2021-10-27 13:54:00|1809|1808|1809|1808|1809|1808|1809|1808|89
1635342910000|2021-10-27 13:55:10|||||||||2
1635342950000|2021-10-27 13:55:50|1809.5|1808.5|1809.5|1808.5|1809.5|1809|1809|1808.5|429
1635342970000|2021-10-27 13:56:10|1810|1809|1810|1809|1810|1809|1809.5|1809|287
1635343000000|2021-10-27 13:56:40|1809.5|1808.5|1807.5|1806|1810|1808.5|1807.5|1805.5|1336
1635343010000|2021-10-27 13:56:50||1806.5||1806.5||1806.5||1806.5|0
1635343030000|2021-10-27 13:57:10|||||||||3
1635343090000|2021-10-27 13:58:10|||||||||2
1635343150000|2021-10-27 13:59:10|||||||||182
1635343180000|2021-10-27 13:59:40|1807|1806|1807|1806|1807.5|1806|1807|1806|200
1635343200000|2021-10-27 14:00:00|||||||||22
1635343220000|2021-10-27 14:00:20|1806.5|1805.5|1806|1805|1806.5|1805.5|1806|1805|131
1635343230000|2021-10-27 14:00:30|||||||||72
1635343240000|2021-10-27 14:00:40|1805.5||1806||1806||1805.5||140
1635343260000|2021-10-27 14:01:00|||||||||5
1635343270000|2021-10-27 14:01:10|||||||||70
1635343310000|2021-10-27 14:01:50|1805.5||1806||1806||1805.5||110
1635343330000|2021-10-27 14:02:10|1805.5|1804.5|1804.5|1803|1805.5|1804.5|1804.5|1803|215
1635343350000|2021-10-27 14:02:30||1803.5||1803.5||1803.5||1803.5|37
1635343410000|2021-10-27 14:03:30|1804|1803|1802.5|1801.5|1804|1803|1802.5|1801.5|948
1635343420000|2021-10-27 14:03:40|1802|1802|1802.5|1801.5|1802.5|1802|1802|1801|615
1635343580000|2021-10-27 14:06:20|1802|1801|1801|1800.5|1802|1801|1800.5|1799.5|1518
1635343590000|2021-10-27 14:06:30|1801.5|1801|1802|1801|1802|1801.5|1801.5|1801|643
1635343600000|2021-10-27 14:06:40|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|96
1635343640000|2021-10-27 14:07:20|1801|1800|1800.5|1799|1801|1800|1800.5|1799|395
1635343650000|2021-10-27 14:07:30|1799.5|1798.5|1799.5|1798.5|1800|1799|1799.5|1798.5|735
1635343670000|2021-10-27 14:07:50|1799|1798|1799|1797.5|1799|1798|1798|1797|1181
1635343680000|2021-10-27 14:08:00|1799.5|1798|1801.5|1800.5|1801.5|1800.5|1799.5|1798|2364
1635343740000|2021-10-27 14:09:00|1801|1801|1799.5|1797.5|1801.5|1801|1798.5|1797.5|1075
1635343750000|2021-10-27 14:09:10|||||||||5
1635343760000|2021-10-27 14:09:20|1799|1797|1798.5|1797|1799|1797|1798.5|1797|0
1635343770000|2021-10-27 14:09:30||1797.5||1797.5||1797.5||1797.5|0
1635343810000|2021-10-27 14:10:10|1798|1796.5|1797|1796|1798.5|1796.5|1796.5|1795.5|346
1635343870000|2021-10-27 14:11:10|||||||||2
1635343900000|2021-10-27 14:11:40|||||||||1
1635343940000|2021-10-27 14:12:20|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|32
1635343960000|2021-10-27 14:12:40|1796|1795|1796.5|1795.5|1796.5|1795.5|1796|1795|225
1635343970000|2021-10-27 14:12:50|1797|1796|1797|1796|1797.5|1796.5|1797|1796|1858
1635343980000|2021-10-27 14:13:00|1797.5||1797||1797.5||1797||0
1635343990000|2021-10-27 14:13:10|||||||||2
1635344020000|2021-10-27 14:13:40|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|202
1635344060000|2021-10-27 14:14:20|1796|1795|1795.5|1793.5|1796|1795|1793.5|1793|1693
1635344070000|2021-10-27 14:14:30|1795||1794.5||1795||1794.5||2
1635344080000|2021-10-27 14:14:40|1794|1793|1792.5|1791|1794|1793|1792.5|1790.5|325
1635344100000|2021-10-27 14:15:00|1792||1792||1792||1792||23
1635344110000|2021-10-27 14:15:10|||||||||175
1635344150000|2021-10-27 14:15:50|||||||||3
1635344160000|2021-10-27 14:16:00|||||||||6
1635344180000|2021-10-27 14:16:20|||||||||2452
1635344250000|2021-10-27 14:17:30|||||||||23
1635344270000|2021-10-27 14:17:50|1791.5|1790.5|1792|1790.5|1792|1790.5|1791.5|1790|365
1635344280000|2021-10-27 14:18:00|1791.5|1791|1792.5|1791|1792.5|1791|1791.5|1791|1221
1635344300000|2021-10-27 14:18:20|1792||1792||1792||1792||2
1635344330000|2021-10-27 14:18:50|1792.5|1791.5|1793|1792|1793|1792|1792|1791|1681
1635344340000|2021-10-27 14:19:00|1792.5|1791.5|1791.5|1791|1793|1791.5|1791.5|1791|1759
1635344350000|2021-10-27 14:19:10|1792|1791.5|1791.5|1791|1792.5|1791.5|1791.5|1791|205
1635344370000|2021-10-27 14:19:30|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|64
1635344390000|2021-10-27 14:19:50|||||||||20
1635344430000|2021-10-27 14:20:30|||||||||2
1635344460000|2021-10-27 14:21:00|||||||||99
1635344480000|2021-10-27 14:21:20|1793|1792|1795|1793.5|1795.5|1794|1792.5|1791.5|4022
1635344490000|2021-10-27 14:21:30|1794.5|1793|1795|1794|1795|1794|1794|1793|36
1635344500000|2021-10-27 14:21:40|1794.5|1793.5|1794|1793.5|1794.5|1794.5|1793.5|1792.5|3465
1635344510000|2021-10-27 14:21:50|1794.5||1794.5||1794.5||1794.5||0
1635344520000|2021-10-27 14:22:00|1794||1794||1794.5||1794||21
1635344540000|2021-10-27 14:22:20||1793||1793.5||1793.5||1792.5|408
1635344550000|2021-10-27 14:22:30|||||||||24
1635344570000|2021-10-27 14:22:50|||||||||21
1635344610000|2021-10-27 14:23:30|1794.5|1794|1796.5|1794.5|1796.5|1795|1794|1793.5|1220
1635344620000|2021-10-27 14:23:40|1796||1796||1796||1796||0
1635344640000|2021-10-27 14:24:00|1795.5||1795.5||1795.5||1795.5||101
1635344650000|2021-10-27 14:24:10|||||||||2
1635344690000|2021-10-27 14:24:50|1796|1795|1797.5|1795.5|1798|1796.5|1796|1795|2017
1635344710000|2021-10-27 14:25:10||1796||1796||1796||1795.5|1
1635344720000|2021-10-27 14:25:20|||||||||1
1635344750000|2021-10-27 14:25:50|1797|1795.5|1797.5|1795.5|1797.5|1795.5|1796|1795|705
1635344760000|2021-10-27 14:26:00|1798|1796|1797|1795.5|1798.5|1797|1797|1795.5|1217
1635344830000|2021-10-27 14:27:10||1796||1796||1796||1796|0
1635344850000|2021-10-27 14:27:30|1796.5||1796.5||1796.5||1796.5||117
1635344860000|2021-10-27 14:27:40|1797||1797||1797||1797||0
1635344900000|2021-10-27 14:28:20|1796.5||1797||1797||1796.5||382
1635344930000|2021-10-27 14:28:50|1796.5||1796.5||1796.5||1796.5||0
1635344940000|2021-10-27 14:29:00|1797||1796.5||1797||1796.5||13
1635344960000|2021-10-27 14:29:20|1797|1796.5|1797|1796|1797|1796.5|1797|1796|168
1635345000000|2021-10-27 14:30:00|||||||||101
1635345010000|2021-10-27 14:30:10|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|215
1635345020000|2021-10-27 14:30:20|||||||||8
1635345050000|2021-10-27 14:30:50|1797|1796|1797|1796.5|1797|1796.5|1797|1796|216
1635345070000|2021-10-27 14:31:10|||||||||129
1635345080000|2021-10-27 14:31:20|||||||||201
1635345090000|2021-10-27 14:31:30|||||||||119
1635345110000|2021-10-27 14:31:50|1797.5|1797|1797|1796|1798.5|1798|1797|1795.5|2495
1635345120000|2021-10-27 14:32:00|1796.5|1796.5|1795|1793.5|1796.5|1796.5|1795|1793|456
1635345140000|2021-10-27 14:32:20||1793||1793.5||1793.5||1793|0
1635345180000|2021-10-27 14:33:00||1794||1793.5||1794||1793.5|0
1635345200000|2021-10-27 14:33:20|||||||||1
1635345210000|2021-10-27 14:33:30|||||||||8
1635345220000|2021-10-27 14:33:40|1794.5|1793|1794.5|1793.5|1795|1793.5|1794|1793|838
1635345250000|2021-10-27 14:34:10|||||||||64
1635345270000|2021-10-27 14:34:30|1795|1794|1795.5|1794.5|1796|1794.5|1795|1794|1123
1635345280000|2021-10-27 14:34:40|1796|1795|1796|1795|1796|1795|1796|1795|374
1635345320000|2021-10-27 14:35:20|||||||||9
1635345330000|2021-10-27 14:35:30|1796.5|1795.5|1797|1796|1797|1796|1796.5|1795.5|945
1635345360000|2021-10-27 14:36:00|1797.5|1796.5|1798|1797|1798|1797|1797.5|1796.5|202
1635345390000|2021-10-27 14:36:30|1797.5|1796.5|1797.5|1796|1798|1796.5|1797|1796|1323
1635345400000|2021-10-27 14:36:40|1798|1796.5|1798|1796.5|1798|1796.5|1798|1796.5|0
1635345460000|2021-10-27 14:37:40|1797.5||1797.5||1797.5||1797.5||0
1635345480000|2021-10-27 14:38:00|||||||||9
1635345510000|2021-10-27 14:38:30|||||||||64
1635345520000|2021-10-27 14:38:40|1798|1797|1798.5|1797.5|1798.5|1797.5|1798|1797|982
1635345660000|2021-10-27 14:41:00|||||||||250
1635345670000|2021-10-27 14:41:10|||||||||10
1635345700000|2021-10-27 14:41:40|||||||||11
1635345760000|2021-10-27 14:42:40|||||||||1000
1635345770000|2021-10-27 14:42:50|1799|1798|1799|1797.5|1799|1798.5|1798.5|1797.5|2079
1635345820000|2021-10-27 14:43:40|1798.5||1798.5||1798.5||1798.5||0
1635345840000|2021-10-27 14:44:00|1798|1797|1798|1796.5|1798.5|1797|1797.5|1796.5|951
1635345850000|2021-10-27 14:44:10|1797.5|1796|1796|1795|1798|1796|1795.5|1795|767
1635345890000|2021-10-27 14:44:50|||||||||10
1635345910000|2021-10-27 14:45:10|1796.5|1795.5|1797|1796|1797.5|1796|1796.5|1795.5|973
1635345930000|2021-10-27 14:45:30|||||||||2
1635346030000|2021-10-27 14:47:10|1796.5|1795.5|1796.5|1795.5|1797|1796|1796.5|1795.5|527
1635346040000|2021-10-27 14:47:20|1797|1796|1798|1796.5|1798|1797|1797|1795.5|2165
1635346050000|2021-10-27 14:47:30||1797||1797||1797||1797|0
1635346060000|2021-10-27 14:47:40|||||||||2
1635346150000|2021-10-27 14:49:10|||||||||28
1635346170000|2021-10-27 14:49:30|||||||||153
1635346200000|2021-10-27 14:50:00|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|489
1635346220000|2021-10-27 14:50:20|||||||||12
1635346240000|2021-10-27 14:50:40|1798|1797|1797.5|1797|1798.5|1797|1797.5|1796.5|1309
1635346260000|2021-10-27 14:51:00||1796.5||1796.5||1796.5||1796.5|90
1635346270000|2021-10-27 14:51:10||1797||1797||1797||1797|90
1635346290000|2021-10-27 14:51:30||1796.5||1796.5||1797||1796.5|154
1635346340000|2021-10-27 14:52:20|1798|1797|1798.5|1798|1798.5|1798|1798|1797|1109
1635346350000|2021-10-27 14:52:30|||||||||7
1635346380000|2021-10-27 14:53:00|||||||||80
1635346390000|2021-10-27 14:53:10|||||||||122
1635346410000|2021-10-27 14:53:30||1797.5||1798||1798||1797.5|247
1635346460000|2021-10-27 14:54:20|||||||||93
1635346490000|2021-10-27 14:54:50|||||||||81
1635346500000|2021-10-27 14:55:00|1799|1798.5|1800.5|1799.5|1801|1799.5|1799|1798.5|851
1635346510000|2021-10-27 14:55:10|||||||||52
1635346520000|2021-10-27 14:55:20|||||||||4
1635346540000|2021-10-27 14:55:40|1801|1800|1801|1800|1801|1800|1801|1800|375
1635346560000|2021-10-27 14:56:00|1801.5|1800.5|1801.5|1801|1802|1801|1801.5|1800.5|594
1635346570000|2021-10-27 14:56:10|1802|1801.5|1802|1801|1802|1801.5|1802|1801|128
1635346600000|2021-10-27 14:56:40||1801.5||1801.5||1801.5||1801.5|0
1635346620000|2021-10-27 14:57:00|1803|1802|1803|1802|1803|1802|1803|1802|189
1635346630000|2021-10-27 14:57:10|||||||||1
1635346690000|2021-10-27 14:58:10||1802.5||1802.5||1802.5||1802.5|117
1635346700000|2021-10-27 14:58:20|1803.5|1803|1803|1802|1803.5|1803|1802.5|1802|3082
1635346710000|2021-10-27 14:58:30|1802.5||1802.5||1802.5||1802.5||0
1635346720000|2021-10-27 14:58:40|1802|1801.5|1802|1801|1802.5|1801.5|1802|1801|1064
1635346740000|2021-10-27 14:59:00|1801.5|1800.5|1801|1800|1801.5|1800.5|1801|1800|299
1635346750000|2021-10-27 14:59:10|1800.5|1799.5|1800.5|1799.5|1801|1799.5|1800.5|1799.5|200
1635346760000|2021-10-27 14:59:20|1801|1800|1801|1800|1801|1800|1801|1800|211
1635346800000|2021-10-27 15:00:00|1801.5|1800.5|1801|1800.5|1801.5|1801|1801|1800.5|599
1635346810000|2021-10-27 15:00:10|||||||||134
1635346820000|2021-10-27 15:00:20|||||||||1
1635346860000|2021-10-27 15:01:00|1801.5|1801|1801.5|1801|1801.5|1801|1801.5|1801|143
1635346890000|2021-10-27 15:01:30|1801|1800.5|1801|1800.5|1801|1800.5|1801|1800.5|368
1635346930000|2021-10-27 15:02:10|||||||||1
1635346940000|2021-10-27 15:02:20|1800.5|1800|1800.5|1799.5|1801|1800|1800.5|1799.5|2183
1635346950000|2021-10-27 15:02:30|||||||||118
1635346970000|2021-10-27 15:02:50|||||||||19
1635346990000|2021-10-27 15:03:10||1800||1800||1800||1800|199
1635347010000|2021-10-27 15:03:30|1801|1799.5|1800.5|1800|1801|1800.5|1800.5|1799.5|366
1635347060000|2021-10-27 15:04:20|1801|1800.5|1801|1800.5|1801|1800.5|1801|1800|252
1635347080000|2021-10-27 15:04:40|1800.5|1800|1801|1799.5|1801|1800|1800.5|1799.5|557
1635347090000|2021-10-27 15:04:50||1800||1800||1800||1800|0
1635347100000|2021-10-27 15:05:00|||||||||66
1635347160000|2021-10-27 15:06:00|1801.5|1800.5|1801.5|1801|1802|1801.5|1801.5|1800|2002
1635347170000|2021-10-27 15:06:10|1801|1800.5|1801|1800|1801|1800.5|1801|1800|228
1635347210000|2021-10-27 15:06:50|||||||||115
1635347300000|2021-10-27 15:08:20|||||||||187
1635347310000|2021-10-27 15:08:30|||||||||55
1635347380000|2021-10-27 15:09:40|1801.5|1800.5|1801|1800|1801.5|1800.5|1800.5|1799.5|1170
1635347390000|2021-10-27 15:09:50|1800.5|1799.5|1799|1798|1800.5|1799.5|1799|1798|1380
1635347400000|2021-10-27 15:10:00|||||||||2481
1635347420000|2021-10-27 15:10:20|1799.5|1798.5|1799.5|1798.5|1800|1799|1799.5|1798|1490
1635347440000|2021-10-27 15:10:40||1799||1799||1799||1799|164
1635347460000|2021-10-27 15:11:00|||||||||21
1635347490000|2021-10-27 15:11:30|||||||||1000
1635347510000|2021-10-27 15:11:50|1799|1798.5|1799|1798|1799.5|1798.5|1799|1798|1802
1635347540000|2021-10-27 15:12:20|||||||||143
1635347550000|2021-10-27 15:12:30|||||||||28
1635347640000|2021-10-27 15:14:00||1798.5||1798.5||1798.5||1798.5|25
1635347680000|2021-10-27 15:14:40|||||||||189
1635347690000|2021-10-27 15:14:50|1798.5|1798|1799|1798.5|1799|1798.5|1798.5|1798|1024
1635347700000|2021-10-27 15:15:00|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|0
1635347720000|2021-10-27 15:15:20|1799|1798|1799|1798|1799|1798|1799|1798|0
1635347740000|2021-10-27 15:15:40|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799|1798|0
1635347750000|2021-10-27 15:15:50|1799|1798|1799|1798|1799|1798|1799|1798|0
1635347760000|2021-10-27 15:16:00|1798.5|1797.5|1798.5|1797.5|1799|1798|1798.5|1797|241
1635347780000|2021-10-27 15:16:20|1799|1798|1799|1798|1799|1798|1798.5|1797.5|128
1635347790000|2021-10-27 15:16:30|1798.5|1797.5|1799|1798|1799|1798|1798.5|1797.5|0
1635347800000|2021-10-27 15:16:40|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|0
1635347810000|2021-10-27 15:16:50|1799|1798|1799|1798|1799|1798|1799|1798|0
1635347820000|2021-10-27 15:17:00|1798.5|1797.5|1798|1797|1798.5|1797.5|1798|1797|0
1635347830000|2021-10-27 15:17:10|1798.5|1797.5|1798|1797|1798.5|1797.5|1798|1797|0
1635347880000|2021-10-27 15:18:00|1798.5|1797.5|1798.5|1797|1799|1797.5|1798|1797|93
1635347890000|2021-10-27 15:18:10|1799|1797.5|1799|1797.5|1799.5|1798|1799|1797.5|42
1635347920000|2021-10-27 15:18:40|1799.5|1798|1799.5|1798|1799.5|1798|1799.5|1798|0
1635347940000|2021-10-27 15:19:00|1799|1798.5|1799.5|1798.5|1799.5|1798.5|1799|1798|0
1635347950000|2021-10-27 15:19:10|1799|1798|1799|1798|1799|1798|1799|1798|0
1635347960000|2021-10-27 15:19:20|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|0
1635347970000|2021-10-27 15:19:30|1799|1798|1799|1798|1799|1798|1799|1798|0
1635347990000|2021-10-27 15:19:50|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|0
1635348000000|2021-10-27 15:20:00|1799|1798|1800|1799|1800|1799|1799|1798|38
1635348010000|2021-10-27 15:20:10|1799.5|1798.5|1800|1799|1800|1799|1799.5|1798.5|0
1635348020000|2021-10-27 15:20:20|1799.5|1798.5|1800|1799|1800|1799|1799.5|1798.5|93
1635348030000|2021-10-27 15:20:30|1799.5|1798.5|1800|1798.5|1800.5|1799|1799.5|1798.5|0
1635348050000|2021-10-27 15:20:50|1800.5|1799|1800.5|1799.5|1800.5|1799.5|1800|1799|0
1635348060000|2021-10-27 15:21:00|1800|1799|1800|1799|1800|1799|1800|1799|0
1635348080000|2021-10-27 15:21:20|1800.5|1799.5|1800.5|1799|1800.5|1799.5|1800|1798.5|0
1635348100000|2021-10-27 15:21:40|1800|1798.5|1800|1798.5|1800|1798.5|1799.5|1798|33
1635348110000|2021-10-27 15:21:50|1799.5|1798|1799.5|1798|1800|1798.5|1799.5|1798|0
1635348130000|2021-10-27 15:22:10|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|0
1635348140000|2021-10-27 15:22:20|1799.5|1798|1799.5|1798|1799.5|1798|1799.5|1798|0
1635348160000|2021-10-27 15:22:40|1800|1798.5|1799.5|1798.5|1800|1798.5|1799|1798|0
1635348170000|2021-10-27 15:22:50|1799|1798|1799|1798|1799|1798|1799|1798|0
1635348180000|2021-10-27 15:23:00|1799.5|1798.5|1799|1798|1799.5|1798.5|1799|1798|5
1635348190000|2021-10-27 15:23:10|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|0
1635348220000|2021-10-27 15:23:40|1799|1797.5|1799|1798|1799.5|1798|1799|1797.5|0
1635348240000|2021-10-27 15:24:00|1799.5|1798.5|1799|1798|1799.5|1798.5|1799|1798|0
1635348260000|2021-10-27 15:24:20|1799.5|1798.5|1799|1798|1799.5|1798.5|1799|1798|74
1635348270000|2021-10-27 15:24:30|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|0
1635348280000|2021-10-27 15:24:40|1799|1798|1799.5|1798.5|1799.5|1798.5|1799|1798|85
1635348300000|2021-10-27 15:25:00|1799|1798|1799.5|1798.5|1799.5|1798.5|1799|1798|0
1635348310000|2021-10-27 15:25:10|1799|1798|1799|1798|1799|1798|1799|1798|0
1635348320000|2021-10-27 15:25:20|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799|1798|0
1635348330000|2021-10-27 15:25:30|1799|1798|1799.5|1798.5|1799.5|1798.5|1799|1798|46
1635348350000|2021-10-27 15:25:50|1799|1798|1799.5|1798.5|1799.5|1798.5|1799|1798|0
1635348360000|2021-10-27 15:26:00|1799|1798|1799.5|1798.5|1799.5|1798.5|1799|1798|0
1635348370000|2021-10-27 15:26:10|1799|1798|1799.5|1798|1800|1798.5|1799|1798|0
1635348390000|2021-10-27 15:26:30|1800|1798.5|1800|1798.5|1800.5|1799|1800|1798.5|133
1635348400000|2021-10-27 15:26:40|1800.5|1799|1801.5|1800|1802|1800.5|1800.5|1799|396
1635348410000|2021-10-27 15:26:50|1802|1800.5|1802|1801|1802|1801|1801.5|1800|0
1635348420000|2021-10-27 15:27:00|1801.5|1800.5|1802|1801|1802|1801|1801.5|1800.5|0
1635348430000|2021-10-27 15:27:10|1801.5|1800.5|1802|1800.5|1802|1800.5|1801.5|1800|10
1635348440000|2021-10-27 15:27:20|1801.5|1800|1801.5|1800|1802|1800.5|1801.5|1800|0
1635348460000|2021-10-27 15:27:40|1802|1800.5|1801.5|1799.5|1802|1800.5|1801|1799.5|12
1635348470000|2021-10-27 15:27:50|1802|1800|1801.5|1799.5|1802|1800|1801.5|1799.5|0
1635348480000|2021-10-27 15:28:00|1802|1800|1802|1800.5|1802|1800.5|1801.5|1799.5|0
1635348490000|2021-10-27 15:28:10|1801.5|1800|1802|1800.5|1802|1800.5|1801.5|1800|0
1635348500000|2021-10-27 15:28:20|1801.5|1800|1801.5|1800|1801.5|1800|1801.5|1800|0
1635348510000|2021-10-27 15:28:30|1802|1800.5|1801.5|1800|1802|1800.5|1801.5|1800|0
1635348520000|2021-10-27 15:28:40|1802|1800.5|1802|1800.5|1802|1800.5|1801.5|1800|40
1635348530000|2021-10-27 15:28:50|1801.5|1800|1802|1800.5|1802.5|1801|1801.5|1800|170
1635348540000|2021-10-27 15:29:00|1801.5|1800|1802|1800.5|1802|1800.5|1801.5|1800|0
1635348550000|2021-10-27 15:29:10|1801.5|1800|1801|1799.5|1802|1800.5|1801|1799.5|2
1635348560000|2021-10-27 15:29:20|1801.5|1800|1801|1800|1801.5|1800|1801|1799.5|0
1635348570000|2021-10-27 15:29:30|1800.5|1799.5|1801|1800|1801|1800|1800.5|1799.5|67
1635348580000|2021-10-27 15:29:40|1800.5|1799|1801|1799|1801|1799.5|1800.5|1798.5|0
1635348590000|2021-10-27 15:29:50|1800.5|1799.5|1801|1799|1801|1799.5|1800.5|1798.5|185
1635404400000|2021-10-28 07:00:00|1802.5|1793.5|1804|1798|1807.5|1798.5|1802.5|1793.5|686
1635404410000|2021-10-28 07:00:10||1798.5||1799.5||1799.5||1798.5|0
1635404420000|2021-10-28 07:00:20|1805|1800|1811|1806|1812.5|1806|1805|1800|81
1635404430000|2021-10-28 07:00:30|1810|1805.5|1807|1799|1810|1805.5|1804.5|1798|1195
1635404440000|2021-10-28 07:00:40|1807.5||1806||1807.5||1806||11
1635404450000|2021-10-28 07:00:50|1805|1798|1799|1793|1805|1798|1799|1792.5|223
1635404460000|2021-10-28 07:01:00|1799.5|1793.5|1807.5|1801|1809|1802|1799|1793.5|345
1635404470000|2021-10-28 07:01:10|1807|1800|1806.5|1801|1808.5|1801|1806|1799|2
1635404480000|2021-10-28 07:01:20||1801.5||1801||1802||1800.5|235
1635404490000|2021-10-28 07:01:30|1806||1806||1806||1806||0
1635404510000|2021-10-28 07:01:50||1801.5||1801.5||1801.5||1801.5|0
1635404520000|2021-10-28 07:02:00|1806.5|1802|1810|1804.5|1810|1805.5|1806.5|1802|465
1635404530000|2021-10-28 07:02:10|1811.5|1805|1809.5|1804|1813.5|1809|1809.5|1803.5|527
1635404540000|2021-10-28 07:02:20|1809|1803.5|1809.5|1804|1811|1804.5|1808|1803.5|0
1635404550000|2021-10-28 07:02:30|1809||1809.5||1809.5||1809||0
1635404560000|2021-10-28 07:02:40||1804.5||1804.5||1804.5||1804.5|0
1635404570000|2021-10-28 07:02:50|||||||||2
1635404580000|2021-10-28 07:03:00|1810.5|1805.5|1814|1808.5|1815.5|1808.5|1810.5|1805.5|151
1635404630000|2021-10-28 07:03:50|||||||||293
1635404660000|2021-10-28 07:04:20|1814.5|1809|1815|1809|1815.5|1809|1814.5|1809|0
1635404710000|2021-10-28 07:05:10|1814.5|1810|1809|1803.5|1814.5|1810|1808.5|1802.5|392
1635404720000|2021-10-28 07:05:20|1808.5|1802.5|1807|1802.5|1808.5|1802.5|1807|1802|0
1635404760000|2021-10-28 07:06:00|1807.5|1803|1809.5|1804.5|1810|1804.5|1807.5|1803|89
1635404770000|2021-10-28 07:06:10|1811|1805|1810.5|1805.5|1811|1805.5|1810.5|1805|0
1635404800000|2021-10-28 07:06:40|1810|1805|1809.5|1804|1810|1805|1809.5|1804|0
1635404840000|2021-10-28 07:07:20||1804.5||1804.5||1804.5||1804.5|0
1635404850000|2021-10-28 07:07:30|1809|1804|1808.5|1804|1809|1804|1808.5|1803|0
1635404880000|2021-10-28 07:08:00|1809|1804.5|1810.5|1806|1810.5|1806|1809|1804.5|0
1635404890000|2021-10-28 07:08:10|1810|1805|1810.5|1805.5|1811|1805.5|1809.5|1805|0
1635404920000|2021-10-28 07:08:40|1810|1805|1809.5|1805|1810|1805|1809.5|1805|0
1635404960000|2021-10-28 07:09:20||1805.5||1805.5||1805.5||1805.5|0
1635404980000|2021-10-28 07:09:40|1810|1806.5|1810.5|1808|1810.5|1808|1810|1806.5|212
1635404990000|2021-10-28 07:09:50|1810|1807.5|1810|1807|1810|1807.5|1810|1807|0
1635405000000|2021-10-28 07:10:00||1806.5||1806||1806.5||1806|0
1635405010000|2021-10-28 07:10:10|1810.5|1806.5|1812|1809|1812.5|1809|1810.5|1806.5|0
1635405020000|2021-10-28 07:10:20|1812.5|1809.5|1813.5|1810|1813.5|1810|1812.5|1809.5|0
1635405030000|2021-10-28 07:10:30|1813||1813||1813||1813||0
1635405040000|2021-10-28 07:10:40|1812|1809|1811.5|1808|1812|1809|1811|1807.5|81
1635405050000|2021-10-28 07:10:50|1812|1808.5|1812.5|1809|1813|1809|1812|1808.5|0
1635405060000|2021-10-28 07:11:00|1812|1808|1812|1808.5|1813|1808.5|1811|1807.5|0
1635405070000|2021-10-28 07:11:10|1811.5|1807.5|1812.5|1809|1813|1809|1811.5|1807.5|0
1635405080000|2021-10-28 07:11:20|1813|1809.5|1812.5|1808.5|1813|1810|1812.5|1808|0
1635405090000|2021-10-28 07:11:30|1812|1809|1811.5|1808.5|1812|1809|1811.5|1808.5|0
1635405130000|2021-10-28 07:12:10|1811|1807.5|1812|1809|1813|1809.5|1810|1807|0
1635405140000|2021-10-28 07:12:20|1812.5|1809.5|1812.5|1809.5|1813|1809.5|1812.5|1808.5|0
1635405170000|2021-10-28 07:12:50|1812|1808.5|1811.5|1808.5|1812|1808.5|1811.5|1808.5|0
1635405180000|2021-10-28 07:13:00|1811|1808|1809.5|1807|1811|1808|1809.5|1807|79
1635405190000|2021-10-28 07:13:10|1809||1809.5||1809.5||1809||0
1635405270000|2021-10-28 07:14:30|1809||1809.5||1809.5||1809||10
1635405280000|2021-10-28 07:14:40|1809||1809||1809||1809||0
1635405290000|2021-10-28 07:14:50|1809.5||1809.5||1809.5||1809.5||0
1635405300000|2021-10-28 07:15:00|1809||1809||1809||1809||0
1635405310000|2021-10-28 07:15:10|1808|1806.5|1807.5|1804.5|1808|1806.5|1807.5|1804.5|236
1635405330000|2021-10-28 07:15:30|1807|1804|1806.5|1804|1807|1804|1806.5|1804|0
1635405360000|2021-10-28 07:16:00|1807|1804.5|1807|1804.5|1807|1804.5|1807|1804.5|44
1635405380000|2021-10-28 07:16:20||1805||1805.5||1805.5||1805|0
1635405410000|2021-10-28 07:16:50||1805||1805||1805||1805|0
1635405420000|2021-10-28 07:17:00|1806.5|1804.5|1807|1805|1807|1805|1806.5|1804.5|0
1635405430000|2021-10-28 07:17:10|1808|1805.5|1809.5|1807|1809.5|1807|1808|1805.5|40
1635405460000|2021-10-28 07:17:40|1810|1807.5|1810.5|1808|1810.5|1808|1810|1807.5|39
1635405490000|2021-10-28 07:18:10|1810|1807.5|1810|1807.5|1810|1807.5|1810|1807.5|0
1635405510000|2021-10-28 07:18:30|1810.5|1808|1810.5|1808|1810.5|1808|1810.5|1808|1
1635405520000|2021-10-28 07:18:40||1808.5||1808.5||1808.5||1808.5|0
1635405570000|2021-10-28 07:19:30|1810||1810.5||1810.5||1810||0
1635405580000|2021-10-28 07:19:40|1810||1810||1810||1810||0
1635405590000|2021-10-28 07:19:50||1808||1808||1808||1808|6
1635405610000|2021-10-28 07:20:10|1809.5|1807|1809.5|1807|1810|1808.5|1808.5|1805.5|599
1635405620000|2021-10-28 07:20:20|1810||1810||1810.5||1810||0
1635405630000|2021-10-28 07:20:30|1809.5||1808||1809.5||1808||0
1635405660000|2021-10-28 07:21:00|1809|1807.5|1810|1807.5|1810.5|1807.5|1809|1807.5|549
1635405680000|2021-10-28 07:21:20|1809.5|1807|1810|1808|1810|1808|1809|1806|0
1635405710000|2021-10-28 07:21:50||1807.5||1808.5||1808.5||1807.5|0
1635405730000|2021-10-28 07:22:10|1810.5|1809|1811.5|1809|1811.5|1809|1810.5|1809|1344
1635405740000|2021-10-28 07:22:20|1812.5|1809.5|1813|1811|1813.5|1811|1812.5|1809.5|250
1635405760000|2021-10-28 07:22:40|1813.5|1811.5|1813.5|1812|1813.5|1812|1813.5|1811.5|0
1635405800000|2021-10-28 07:23:20|1813|1811|1812|1809|1813|1811|1812|1809|193
1635405830000|2021-10-28 07:23:50|1811.5||1811||1811.5||1811||0
1635405860000|2021-10-28 07:24:20|1810.5|1808|1810|1807|1810.5|1808|1809.5|1807|103
1635405870000|2021-10-28 07:24:30|1809.5|1807.5|1809.5|1807.5|1809.5|1807.5|1809.5|1807.5|0
1635405900000|2021-10-28 07:25:00|1809|1807|1807.5|1805|1809|1807|1807|1804.5|203
1635405910000|2021-10-28 07:25:10|1808.5|1805.5|1809|1806|1809.5|1806|1808|1805.5|0
1635405930000|2021-10-28 07:25:30||1806.5||1806.5||1806.5||1806.5|0
1635405950000|2021-10-28 07:25:50|1810.5|1807|1810|1807|1810.5|1807|1810|1807|0
1635405960000|2021-10-28 07:26:00||1807.5||1807.5||1807.5||1807.5|0
1635405990000|2021-10-28 07:26:30|||||||||180
1635406000000|2021-10-28 07:26:40|||||||||5
1635406020000|2021-10-28 07:27:00||1808||1808||1808||1808|0
1635406030000|2021-10-28 07:27:10|1809.5|1807.5|1809|1806.5|1809.5|1807.5|1809|1806.5|52
1635406040000|2021-10-28 07:27:20||1806||1806||1806||1805.5|14
1635406050000|2021-10-28 07:27:30|1809.5|1806.5|1809.5|1807|1810|1807|1809.5|1806.5|0
1635406060000|2021-10-28 07:27:40|1810|1807.5|1810.5|1807.5|1811|1807.5|1810|1807.5|0
1635406070000|2021-10-28 07:27:50|1809.5|1809|1811|1808|1811.5|1809|1809|1806.5|51
1635406140000|2021-10-28 07:29:00||1808.5||1808.5||1808.5||1808.5|0
1635406150000|2021-10-28 07:29:10|1811.5|1809|1811.5|1809|1811.5|1809|1811|1809|0
1635406160000|2021-10-28 07:29:20|1811|1809.5|1811|1809.5|1811|1809.5|1811|1809.5|0
1635406170000|2021-10-28 07:29:30||1810||1809||1810||1809|111
1635406180000|2021-10-28 07:29:40|1810.5|1808.5|1810|1806.5|1810.5|1808.5|1809.5|1806|119
1635406190000|2021-10-28 07:29:50|||||||||51
1635406200000|2021-10-28 07:30:00||1807||1807||1807||1807|1
1635406250000|2021-10-28 07:30:50|1809.5||1809.5||1810||1809||0
1635406270000|2021-10-28 07:31:10||1806.5||1806.5||1806.5||1806.5|0
1635406290000|2021-10-28 07:31:30|1809|1807|1809.5|1807|1809.5|1807|1808.5|1807|0
1635406300000|2021-10-28 07:31:40|1809|1806.5|1808|1806|1809|1806.5|1808|1806|0
1635406320000|2021-10-28 07:32:00||1805.5||1805.5||1805.5||1805.5|0
1635406330000|2021-10-28 07:32:10|1807.5|1805|1806.5|1805|1807.5|1805.5|1805.5|1805|680
1635406340000|2021-10-28 07:32:20|1807|1804.5|1807.5|1805|1808|1805|1807|1804.5|346
1635406380000|2021-10-28 07:33:00|1807|1804.5|1807|1804.5|1807|1804.5|1807|1804.5|0
1635406400000|2021-10-28 07:33:20|1807.5|1805|1808|1806|1808|1806|1807.5|1805|0
1635406420000|2021-10-28 07:33:40||1806.5||1806.5||1806.5||1806.5|0
1635406460000|2021-10-28 07:34:20|1807.5||1808||1808||1807.5||0
1635406490000|2021-10-28 07:34:50|1808.5|1807|1809|1807|1809|1807|1808.5|1807|299
1635406510000|2021-10-28 07:35:10|1809.5|1807.5|1813.5|1811.5|1813.5|1811.5|1809|1807.5|2652
1635406520000|2021-10-28 07:35:20|1813|1813|1813.5|1810.5|1814|1813|1812.5|1809.5|1060
1635406570000|2021-10-28 07:36:10|1813||1813||1813||1813||0
1635406650000|2021-10-28 07:37:30|||||||||17
1635406670000|2021-10-28 07:37:50|1812.5||1812.5||1812.5||1812||17
1635406760000|2021-10-28 07:39:20|1811.5|1809.5|1811.5|1810|1812|1810|1811|1808.5|1452
1635406790000|2021-10-28 07:39:50|1811|1809.5|1811|1808|1811|1809.5|1810|1808|459
1635406800000|2021-10-28 07:40:00||1808.5||1809||1809||1808.5|0
1635406810000|2021-10-28 07:40:10|1810.5|1808.5|1810.5|1808.5|1810.5|1808.5|1810.5|1808.5|0
1635406850000|2021-10-28 07:40:50|1811|1809|1812.5|1810.5|1812.5|1810.5|1811|1809|425
1635406880000|2021-10-28 07:41:20|||||||||23
1635406930000|2021-10-28 07:42:10|1812|1810|1812.5|1810|1812.5|1810|1810|1807.5|2704
1635406940000|2021-10-28 07:42:20|1813|1810.5|1813|1811|1813|1811|1813|1810.5|74
1635406950000|2021-10-28 07:42:30|1812.5||1813||1813||1812.5||0
1635406970000|2021-10-28 07:42:50|1812.5|1810.5|1809.5|1808|1812.5|1810.5|1809.5|1807.5|822
1635406980000|2021-10-28 07:43:00|1810||1810||1810.5||1810||41
1635407100000|2021-10-28 07:45:00|1810.5|1808.5|1810|1808|1810.5|1808.5|1809.5|1808|33
1635407110000|2021-10-28 07:45:10|1809.5||1809.5||1809.5||1809.5||0
1635407120000|2021-10-28 07:45:20|1810|1808.5|1811|1808.5|1811|1808.5|1810|1808.5|40
1635407170000|2021-10-28 07:46:10|1810.5||1811||1811||1810.5||0
1635407210000|2021-10-28 07:46:50|1810.5||1811||1811||1810.5||0
1635407230000|2021-10-28 07:47:10|1810.5||1811||1811||1810.5||0
1635407290000|2021-10-28 07:48:10|1811.5|1809|1813|1810.5|1813.5|1811.5|1811.5|1809|1712
1635407370000|2021-10-28 07:49:30|||||||||9
1635407390000|2021-10-28 07:49:50|1813.5|1811|1814|1812|1814|1812|1813.5|1811|0
1635407440000|2021-10-28 07:50:40|||||||||14
1635407450000|2021-10-28 07:50:50|||||||||19
1635407480000|2021-10-28 07:51:20|1813.5||1813.5||1813.5||1813.5||0
1635407530000|2021-10-28 07:52:10|1813|1811.5|1812|1810.5|1813|1811.5|1811.5|1810.5|322
1635407590000|2021-10-28 07:53:10||1811||1811||1811||1811|0
1635407600000|2021-10-28 07:53:20|1812.5|1811.5|1816|1814|1816|1814|1812.5|1811|944
1635407630000|2021-10-28 07:53:50|1815.5|1813.5|1813.5|1811.5|1815.5|1813.5|1813.5|1811.5|1136
1635407660000|2021-10-28 07:54:20|||||||||19
1635407700000|2021-10-28 07:55:00|1814|1812|1814|1811.5|1814.5|1812|1814|1811.5|0
1635407800000|2021-10-28 07:56:40|||||||||1250
1635407820000|2021-10-28 07:57:00|1813.5|1812|1813.5|1812|1813.5|1812|1813|1812|1087
1635407830000|2021-10-28 07:57:10|1814||1814||1814||1814||110
1635407840000|2021-10-28 07:57:20|||||||||138
1635407860000|2021-10-28 07:57:40||1812.5||1812.5||1812.5||1812.5|0
1635407880000|2021-10-28 07:58:00||1813||1812.5||1813||1812.5|39
1635407890000|2021-10-28 07:58:10|1813.5|1812|1814|1812|1814|1812|1813|1812|151
1635407900000|2021-10-28 07:58:20||1812.5||1812.5||1812.5||1812.5|0
1635407910000|2021-10-28 07:58:30|1813.5|1812|1813.5|1812|1813.5|1812|1813.5|1812|90
1635407940000|2021-10-28 07:59:00|1813|1811.5|1812.5|1810.5|1813|1811.5|1812|1810|399
1635407960000|2021-10-28 07:59:20||1810||1810||1810||1810|0
1635407990000|2021-10-28 07:59:50|1812||1812||1812.5||1811.5||8
1635408040000|2021-10-28 08:00:40|1811.5|1809|1809.5|1808|1812|1809|1809.5|1807.5|98
1635408050000|2021-10-28 08:00:50|1809|1807.5|1808.5|1807|1809|1807.5|1808.5|1807|106
1635408100000|2021-10-28 08:01:40|1808|1806.5|1808.5|1806.5|1809|1806.5|1807|1805.5|504
1635408120000|2021-10-28 08:02:00||1806||1806||1806||1806|0
1635408130000|2021-10-28 08:02:10|1808|1805.5|1807.5|1805.5|1808|1805.5|1807.5|1805.5|0
1635408150000|2021-10-28 08:02:30|1807|1805|1806|1804|1807|1805|1806|1804|139
1635408200000|2021-10-28 08:03:20|1805.5||1805.5||1805.5||1805.5||0
1635408230000|2021-10-28 08:03:50|1805|1803.5|1804.5|1803.5|1805|1803.5|1804.5|1803.5|101
1635408240000|2021-10-28 08:04:00|1805|1804|1805|1803.5|1805.5|1804|1805|1803.5|144
1635408270000|2021-10-28 08:04:30|1805.5|1804|1805.5|1803.5|1805.5|1804|1805.5|1803.5|0
1635408290000|2021-10-28 08:04:50|1805|1803|1804|1802|1805|1803|1803.5|1802|251
1635408300000|2021-10-28 08:05:00||1801.5||1801.5||1801.5||1801.5|0
1635408330000|2021-10-28 08:05:30|||||||||139
1635408350000|2021-10-28 08:05:50|1802.5|1801|1800|1798|1802.5|1801|1800|1798|523
1635408380000|2021-10-28 08:06:20|1799.5||1800||1800||1799||106
1635408390000|2021-10-28 08:06:30|1800.5|1798.5|1801|1799.5|1802.5|1799.5|1800.5|1798.5|1202
1635408440000|2021-10-28 08:07:20|||||||||26
1635408460000|2021-10-28 08:07:40|1800.5|1798.5|1800|1798|1800.5|1798.5|1800|1798|152
1635408500000|2021-10-28 08:08:20|||||||||84
1635408550000|2021-10-28 08:09:10|1799.5|1797.5|1799|1797.5|1799.5|1797.5|1799|1797.5|103
1635408560000|2021-10-28 08:09:20||1797||1797||1797||1796.5|0
1635408570000|2021-10-28 08:09:30|||||||||140
1635408580000|2021-10-28 08:09:40||1796.5||1796.5||1796.5||1796.5|2
1635408650000|2021-10-28 08:10:50||1797||1797||1797||1797|0
1635408660000|2021-10-28 08:11:00||1796.5||1796.5||1796.5||1796.5|0
1635408810000|2021-10-28 08:13:30|||||||||110
1635408820000|2021-10-28 08:13:40|1799.5|1797.5|1802|1800|1802|1800|1799.5|1797.5|3111
1635408880000|2021-10-28 08:14:40|1801|1799.5|1801|1799.5|1801.5|1799.5|1800.5|1799.5|182
1635408900000|2021-10-28 08:15:00|1800.5|1799|1800.5|1798.5|1800.5|1799|1800|1797.5|755
1635408940000|2021-10-28 08:15:40|||||||||180
1635408950000|2021-10-28 08:15:50||1798||1798||1798||1798|0
1635408960000|2021-10-28 08:16:00||1798.5||1798.5||1798.5||1798.5|0
1635408980000|2021-10-28 08:16:20|1801|1799.5|1803.5|1802|1803.5|1802|1801|1799.5|866
1635409000000|2021-10-28 08:16:40|||||||||87
1635409010000|2021-10-28 08:16:50||1802.5||1802||1802.5||1802|160
1635409020000|2021-10-28 08:17:00|1804||1803.5||1804||1803.5||0
1635409050000|2021-10-28 08:17:30|1804|1802.5|1803.5|1802|1804|1802.5|1803.5|1802|0
1635409060000|2021-10-28 08:17:40|1804||1803.5||1804||1803.5||0
1635409100000|2021-10-28 08:18:20|1804|1802.5|1805.5|1803.5|1806|1803.5|1804|1802.5|578
1635409140000|2021-10-28 08:19:00|1806||1806||1806||1806||0
1635409200000|2021-10-28 08:20:00|1805.5||1805.5||1805.5||1805.5||0
1635409220000|2021-10-28 08:20:20|1806||1806||1806||1806||100
1635409240000|2021-10-28 08:20:40|||||||||121
1635409270000|2021-10-28 08:21:10|1806.5|1804|1809.5|1809|1810|1809|1806.5|1804|1792
1635409280000|2021-10-28 08:21:20|1810|1808|1809.5|1807.5|1810|1809|1809.5|1807.5|355
1635409380000|2021-10-28 08:23:00|1809|1806.5|1807.5|1805.5|1809|1806.5|1807.5|1805.5|129
1635409390000|2021-10-28 08:23:10||1805||1805.5||1805.5||1805|0
1635409400000|2021-10-28 08:23:20||1805||1805||1805||1805|0
1635409410000|2021-10-28 08:23:30||1805.5||1805||1805.5||1805|0
1635409430000|2021-10-28 08:23:50||1805.5||1805.5||1805.5||1805.5|0
1635409480000|2021-10-28 08:24:40|||||||||2
1635409510000|2021-10-28 08:25:10|1806|1805|1805.5|1803.5|1807.5|1805|1804.5|1802.5|667
1635409540000|2021-10-28 08:25:40||1803||1803.5||1803.5||1803|0
1635409660000|2021-10-28 08:27:40|1806|1804|1805.5|1804.5|1806|1804.5|1805.5|1804|0
1635409680000|2021-10-28 08:28:00||1805||1804.5||1805||1804.5|35
1635409690000|2021-10-28 08:28:10|1806||1806||1806||1805||67
1635409750000|2021-10-28 08:29:10|1805.5||1805.5||1805.5||1805.5||0
1635409760000|2021-10-28 08:29:20|1805|1803.5|1805|1803|1805|1803.5|1805|1803|30
1635409770000|2021-10-28 08:29:30||1803.5||1803||1803.5||1803|0
1635409780000|2021-10-28 08:29:40|1804.5||1804.5||1804.5||1804.5||0
1635409860000|2021-10-28 08:31:00|1804|1802.5|1802.5|1800.5|1804|1802.5|1802.5|1800.5|432
1635409870000|2021-10-28 08:31:10|1802|1800|1802|1800|1802|1800.5|1802|1800|0
1635409880000|2021-10-28 08:31:20||1800.5||1800||1800.5||1800|0
1635409890000|2021-10-28 08:31:30||1800.5||1800.5||1800.5||1800|0
1635409970000|2021-10-28 08:32:50|||||||||27
1635410040000|2021-10-28 08:34:00|1801.5|1800|1801|1799.5|1801.5|1800|1800.5|1799.5|754
1635410050000|2021-10-28 08:34:10|1801.5|1800|1801|1799.5|1802|1801|1801|1799.5|710
1635410070000|2021-10-28 08:34:30|1801.5|1800|1802|1800.5|1802|1800.5|1801.5|1800|368
1635410090000|2021-10-28 08:34:50|1802.5|1801|1803|1802|1803|1802|1802.5|1801|495
1635410180000|2021-10-28 08:36:20|1803.5|1802.5|1804|1803|1804|1803|1803.5|1802.5|328
1635410190000|2021-10-28 08:36:30|1804.5|1802.5|1806|1804.5|1806|1804.5|1804.5|1802.5|261
1635410200000|2021-10-28 08:36:40|||||||||100
1635410210000|2021-10-28 08:36:50|1806.5|1805|1807|1805.5|1807|1805.5|1806.5|1805|0
1635410220000|2021-10-28 08:37:00|1806.5|1805|1806.5|1805|1806.5|1805|1806.5|1805|8
1635410230000|2021-10-28 08:37:10|1806|1804.5|1805|1803.5|1806|1804.5|1805|1803.5|190
1635410250000|2021-10-28 08:37:30||1803||1803.5||1803.5||1803|6
1635410290000|2021-10-28 08:38:10|1806|1804.5|1806.5|1805|1806.5|1805|1806|1804.5|35
1635410320000|2021-10-28 08:38:40|1807||1807||1807||1807||0
1635410350000|2021-10-28 08:39:10|1806.5||1807||1807||1806.5||0
1635410460000|2021-10-28 08:41:00||1805.5||1805.5||1806||1805.5|0
1635410490000|2021-10-28 08:41:30|||||||||760
1635410510000|2021-10-28 08:41:50||1805||1805.5||1805.5||1805|0
1635410520000|2021-10-28 08:42:00|1807.5|1806.5|1807|1805.5|1808|1806.5|1807|1805|608
1635410530000|2021-10-28 08:42:10|1807.5|1806|1807.5|1806|1808|1806.5|1807.5|1805.5|30
1635410540000|2021-10-28 08:42:20||1805.5||1805.5||1805.5||1805.5|0
1635410560000|2021-10-28 08:42:40|1807|1805|1805.5|1804|1807|1805|1805.5|1804|122
1635410570000|2021-10-28 08:42:50|1806|1804.5|1806.5|1804.5|1806.5|1805|1806|1804|191
1635410580000|2021-10-28 08:43:00|1806|1804|1806.5|1804.5|1806.5|1804.5|1806|1804|0
1635410590000|2021-10-28 08:43:10||1805||1805||1805.5||1805|0
1635410600000|2021-10-28 08:43:20|1806||1806||1806||1806||0
1635410660000|2021-10-28 08:44:20|1806.5|1805.5|1807.5|1806|1808|1806|1806.5|1805.5|232
1635410700000|2021-10-28 08:45:00|||||||||150
1635410830000|2021-10-28 08:47:10|1807||1807.5||1807.5||1807||0
1635410870000|2021-10-28 08:47:50|1807|1806.5|1807.5|1806.5|1807.5|1806.5|1807|1806.5|2
1635410880000|2021-10-28 08:48:00|1808|1807|1809|1807|1809|1807|1808|1806.5|344
1635410900000|2021-10-28 08:48:20|1809.5|1807.5|1809.5|1808|1809.5|1808|1809.5|1807.5|0
1635410960000|2021-10-28 08:49:20|||||||||1
1635411030000|2021-10-28 08:50:30|1809|1807.5|1808.5|1807.5|1809|1807.5|1808.5|1807.5|99
1635411040000|2021-10-28 08:50:40||1807||1807||1807||1807|0
1635411050000|2021-10-28 08:50:50|1809|1806.5|1808.5|1806.5|1809|1806.5|1808.5|1806.5|71
1635411070000|2021-10-28 08:51:10|1808||1808||1808||1808||274
1635411090000|2021-10-28 08:51:30|1808.5|1807.5|1809|1807.5|1809.5|1808|1808.5|1807|310
1635411100000|2021-10-28 08:51:40||1808||1807.5||1808||1807.5|0
1635411110000|2021-10-28 08:51:50|1809.5|1808|1809.5|1808|1809.5|1808|1809.5|1808|121
1635411260000|2021-10-28 08:54:20|1809|1807.5|1807|1805.5|1809|1807.5|1807|1805.5|710
1635411290000|2021-10-28 08:54:50|1806.5|1805|1807|1805|1807|1805|1806.5|1805|0
1635411310000|2021-10-28 08:55:10|1806.5||1806.5||1806.5||1806.5||0
1635411360000|2021-10-28 08:56:00||1804.5||1804.5||1804.5||1804.5|0
1635411420000|2021-10-28 08:57:00|1806|1804|1805.5|1803.5|1806|1804|1805|1803.5|187
1635411440000|2021-10-28 08:57:20|1805|1803|1805|1803|1805|1803|1805|1803|0
1635411450000|2021-10-28 08:57:30|1804.5|1802.5|1804.5|1803|1804.5|1803|1804.5|1802.5|0
1635411460000|2021-10-28 08:57:40|||||||||1
1635411480000|2021-10-28 08:58:00|1804|1802.5|1804.5|1803|1804.5|1803|1804|1802.5|0
1635411610000|2021-10-28 09:00:10|1805|1803.5|1805.5|1803.5|1806|1804|1805|1803.5|88
1635411640000|2021-10-28 09:00:40|1805|1803|1805|1803.5|1805.5|1803.5|1805|1803|0
1635411660000|2021-10-28 09:01:00||1803||1803.5||1803.5||1803|0
1635411680000|2021-10-28 09:01:20|1805.5||1805.5||1805.5||1805.5||0
1635411700000|2021-10-28 09:01:40|1805|1803|1805|1803|1805|1803|1805|1803|0
1635411730000|2021-10-28 09:02:10|1804.5|1803.5|1804.5|1803|1804.5|1803.5|1804.5|1803|0
1635411770000|2021-10-28 09:02:50|1804|1802.5|1804|1802.5|1804|1802.5|1804|1802.5|2
1635411790000|2021-10-28 09:03:10|1804.5||1804||1804.5||1804||0
1635411810000|2021-10-28 09:03:30|1803.5||1804||1804||1803.5||50
1635411900000|2021-10-28 09:05:00||1803||1802.5||1803||1802.5|0
1635411940000|2021-10-28 09:05:40|1803.5||1804||1804||1803.5||0
1635411950000|2021-10-28 09:05:50|1803.5||1803.5||1803.5||1803.5||0
1635411960000|2021-10-28 09:06:00|1803|1802|1803.5|1802.5|1803.5|1802.5|1803|1802|636
1635411970000|2021-10-28 09:06:10|1803|1802|1803|1802|1803|1802|1803|1802|105
1635411980000|2021-10-28 09:06:20|1803.5||1803.5||1803.5||1803.5||0
1635412020000|2021-10-28 09:07:00|1804|1802.5|1807.5|1806|1807.5|1806|1804|1802.5|1574
1635412060000|2021-10-28 09:07:40|1808|1807|1809.5|1808|1809.5|1808.5|1808|1807|462
1635412080000|2021-10-28 09:08:00|||||||||2
1635412110000|2021-10-28 09:08:30|1809|1807.5|1809|1807.5|1809.5|1807.5|1809|1807|4
1635412130000|2021-10-28 09:08:50|1809.5|1808|1809.5|1808|1809.5|1808|1809.5|1808|0
1635412140000|2021-10-28 09:09:00|1809|1807.5|1809|1807.5|1809|1807.5|1809|1807.5|58
1635412200000|2021-10-28 09:10:00|1808.5|1807|1808.5|1807|1809|1807|1808.5|1807|48
1635412250000|2021-10-28 09:10:50|1807.5|1806.5|1807.5|1806|1808.5|1806.5|1807|1806|632
1635412260000|2021-10-28 09:11:00|||||||||73
1635412290000|2021-10-28 09:11:30|1807||1807||1807||1807||0
1635412320000|2021-10-28 09:12:00|||||||||2
1635412330000|2021-10-28 09:12:10|||||||||46
1635412390000|2021-10-28 09:13:10|1807.5|1807|1809.5|1808|1809.5|1808|1807.5|1807|146
1635412400000|2021-10-28 09:13:20|1808.5||1808.5||1808.5||1808.5||0
1635412410000|2021-10-28 09:13:30|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|57
1635412450000|2021-10-28 09:14:10|1809||1809.5||1809.5||1809||0
1635412540000|2021-10-28 09:15:40|1809|1808|1809|1808|1809.5|1808|1809|1808|12
1635412560000|2021-10-28 09:16:00|||||||||1
1635412610000|2021-10-28 09:16:50|1808.5|1807.5|1808|1807|1808.5|1807.5|1808|1807|26
1635412620000|2021-10-28 09:17:00|1807.5||1807.5||1808||1807.5||0
1635412680000|2021-10-28 09:18:00||1806||1806||1806||1806|2
1635412790000|2021-10-28 09:19:50|1807|1805.5|1808|1807|1808.5|1807|1803.5|1802.5|69991
1635412800000|2021-10-28 09:20:00|1808.5||1808||1808.5||1808||0
1635412850000|2021-10-28 09:20:50|||||||||144
1635412890000|2021-10-28 09:21:30|||||||||2
1635412930000|2021-10-28 09:22:10|1807.5|1806.5|1807.5|1806|1807.5|1806.5|1807|1806|1221
1635412940000|2021-10-28 09:22:20|1807||1807||1807||1807||175
1635412960000|2021-10-28 09:22:40|1806.5|1805.5|1805.5|1804|1806.5|1805.5|1805.5|1804|994
1635412970000|2021-10-28 09:22:50|1805|1803.5|1804|1803|1805|1803.5|1804|1803|566
1635413000000|2021-10-28 09:23:20|1803.5|1802.5|1803|1801.5|1803.5|1802.5|1802.5|1801.5|178
1635413010000|2021-10-28 09:23:30|||||||||440
1635413020000|2021-10-28 09:23:40|1802.5|1801|1802|1800.5|1802.5|1801|1801|1800.5|336
1635413030000|2021-10-28 09:23:50|1801.5|1800|1801.5|1800|1801.5|1800|1801.5|1800|0
1635413040000|2021-10-28 09:24:00|||||||||43
1635413080000|2021-10-28 09:24:40|1801|1800.5|1802|1801|1802|1801|1800.5|1800|1476
1635413090000|2021-10-28 09:24:50||1801.5||1801.5||1801.5||1801.5|0
1635413100000|2021-10-28 09:25:00|1802.5|1801|1801.5|1800|1802.5|1801|1801.5|1800|652
1635413110000|2021-10-28 09:25:10|1801||1801||1801||1801||0
1635413130000|2021-10-28 09:25:30|1800.5|1799.5|1800|1798.5|1800.5|1799.5|1799.5|1798.5|712
1635413140000|2021-10-28 09:25:40|1799.5|1798|1799.5|1798.5|1799.5|1798.5|1799.5|1798|0
1635413150000|2021-10-28 09:25:50|||||||||12
1635413160000|2021-10-28 09:26:00|1800|1799|1799.5|1798|1800|1799|1799.5|1798|47
1635413170000|2021-10-28 09:26:10|||||||||28
1635413230000|2021-10-28 09:27:10|1799|1798.5|1800|1798.5|1800|1798.5|1799|1798.5|633
1635413270000|2021-10-28 09:27:50|1800.5|1799|1801|1799|1801|1800.5|1800.5|1799|2587
1635413280000|2021-10-28 09:28:00||1799.5||1800||1800||1799.5|0
1635413320000|2021-10-28 09:28:40|1800.5|1799.5|1800.5|1799|1800.5|1799.5|1800.5|1799|9
1635413370000|2021-10-28 09:29:30|1799.5|1798.5|1799|1797.5|1801|1798.5|1798|1797|1216
1635413400000|2021-10-28 09:30:00|||||||||130
1635413430000|2021-10-28 09:30:30|1799.5|1798|1799|1798|1799.5|1798.5|1799|1798|530
1635413440000|2021-10-28 09:30:40||1797.5||1797.5||1797.5||1797.5|0
1635413450000|2021-10-28 09:30:50||1798||1797.5||1798||1797.5|135
1635413500000|2021-10-28 09:31:40|||||||||18
1635413530000|2021-10-28 09:32:10|1798.5||1799||1799||1798.5||69
1635413540000|2021-10-28 09:32:20|1799.5|1798|1800.5|1799|1800.5|1799.5|1799.5|1798|499
1635413550000|2021-10-28 09:32:30||1799.5||1799.5||1799.5||1799.5|0
1635413560000|2021-10-28 09:32:40|||||||||28
1635413700000|2021-10-28 09:35:00|||||||||139
1635413710000|2021-10-28 09:35:10|1800|1799|1800.5|1799|1800.5|1799|1799.5|1798|2048
1635413720000|2021-10-28 09:35:20|||||||||4
1635413730000|2021-10-28 09:35:30|1801|1799.5|1801|1799.5|1801|1799.5|1800.5|1799.5|277
1635413770000|2021-10-28 09:36:10||1800||1800||1800||1800|0
1635413780000|2021-10-28 09:36:20|1800.5|1799.5|1800.5|1799|1800.5|1799.5|1800|1799|281
1635413790000|2021-10-28 09:36:30|1800||1800||1800||1800||0
1635413810000|2021-10-28 09:36:50|||||||||127
1635413820000|2021-10-28 09:37:00|1800.5|1799.5|1801|1799.5|1801|1799.5|1800.5|1799.5|163
1635413830000|2021-10-28 09:37:10||1800||1800||1800||1800|0
1635413840000|2021-10-28 09:37:20|1801.5|1800.5|1801.5|1800|1802|1801|1801.5|1800|3594
1635413890000|2021-10-28 09:38:10|1801||1801.5||1801.5||1801||0
1635413900000|2021-10-28 09:38:20|1801|1799.5|1800.5|1799|1801.5|1799.5|1798.5|1798|568
1635413910000|2021-10-28 09:38:30||1798.5||1798.5||1798.5||1798.5|247
1635413920000|2021-10-28 09:38:40|||||||||126
1635413950000|2021-10-28 09:39:10||1799||1799||1799||1799|0
1635413960000|2021-10-28 09:39:20||1798.5||1798.5||1798.5||1798.5|0
1635414000000|2021-10-28 09:40:00|1800||1800||1800||1800||0
1635414020000|2021-10-28 09:40:20||1799||1799||1799||1799|0
1635414040000|2021-10-28 09:40:40|1800.5||1800.5||1800.5||1800.5||88
1635414140000|2021-10-28 09:42:20||1799.5||1799||1799.5||1799|0
1635414170000|2021-10-28 09:42:50|1801|1799.5|1801.5|1800|1802|1800.5|1801|1799.5|1651
1635414180000|2021-10-28 09:43:00|1802|1800.5|1802|1800.5|1802|1800.5|1802|1800.5|0
1635414220000|2021-10-28 09:43:40||1801||1801||1801||1801|0
1635414250000|2021-10-28 09:44:10|1802.5|1801.5|1803.5|1802.5|1804|1802.5|1802.5|1801.5|1699
1635414260000|2021-10-28 09:44:20|1804|1803|1803.5|1803|1804.5|1803|1803.5|1802.5|303
1635414270000|2021-10-28 09:44:30|1804|1803.5|1805.5|1804.5|1805.5|1804.5|1804|1803.5|1135
1635414290000|2021-10-28 09:44:50|||||||||2481
1635414310000|2021-10-28 09:45:10|||||||||28
1635414370000|2021-10-28 09:46:10|||||||||103
1635414380000|2021-10-28 09:46:20|1806|1805|1806|1805|1806|1805|1806|1805|74
1635414400000|2021-10-28 09:46:40|||||||||28
1635414410000|2021-10-28 09:46:50|1805.5|1804.5|1807|1806|1807|1806|1805.5|1804.5|2166
1635414430000|2021-10-28 09:47:10|1806.5|1806.5|1808|1807|1809|1807.5|1806.5|1806.5|1610
1635414440000|2021-10-28 09:47:20|||||||||28
1635414450000|2021-10-28 09:47:30|1807.5|1806.5|1809|1807.5|1809|1807.5|1807|1806.5|959
1635414470000|2021-10-28 09:47:50|||||||||28
1635414480000|2021-10-28 09:48:00|1808.5|1807|1807.5|1806|1808.5|1807|1807.5|1806|135
1635414500000|2021-10-28 09:48:20|1807|1805.5|1808|1806.5|1808.5|1806.5|1806.5|1805|1647
1635414530000|2021-10-28 09:48:50||1807||1807||1807||1807|163
1635414590000|2021-10-28 09:49:50|||||||||1
1635414600000|2021-10-28 09:50:00|||||||||250
1635414630000|2021-10-28 09:50:30|1809|1807.5|1806.5|1805|1809|1807.5|1806.5|1805|612
1635414670000|2021-10-28 09:51:10|1807|1805.5|1807|1805|1807|1805.5|1807|1805|0
1635414690000|2021-10-28 09:51:30|||||||||2481
1635414770000|2021-10-28 09:52:50|1806.5|1804.5|1806.5|1805.5|1806.5|1806|1805.5|1804|1223
1635414780000|2021-10-28 09:53:00|||||||||139
1635414800000|2021-10-28 09:53:20|||||||||250
1635414850000|2021-10-28 09:54:10|1806||1806.5||1806.5||1806||383
1635415010000|2021-10-28 09:56:50|||||||||31
1635415040000|2021-10-28 09:57:20|1806|1806|1806|1805.5|1806|1806|1806|1805.5|75
1635415090000|2021-10-28 09:58:10|1806.5|1805|1807.5|1806.5|1807.5|1806.5|1806.5|1804.5|4492
1635415100000|2021-10-28 09:58:20|||||||||29
1635415170000|2021-10-28 09:59:30|1808|1807|1808.5|1807|1808.5|1807|1808|1807|83
1635415230000|2021-10-28 10:00:30|1809|1807.5|1809.5|1808|1809.5|1808|1809|1807.5|875
1635415250000|2021-10-28 10:00:50|1810|1808.5|1810|1809|1810|1809|1810|1808.5|1587
1635415270000|2021-10-28 10:01:10|1810.5|1809.5|1811|1809.5|1811.5|1810|1810.5|1809|1758
1635415290000|2021-10-28 10:01:30|1810.5|1809|1808|1806|1810.5|1809|1808|1806|619
1635415340000|2021-10-28 10:02:20||1806.5||1806.5||1806.5||1806.5|0
1635415390000|2021-10-28 10:03:10||1807||1807||1807||1807|0
1635415440000|2021-10-28 10:04:00|1808.5|1807.5|1809|1807.5|1809|1808|1808.5|1807.5|707
1635415460000|2021-10-28 10:04:20|||||||||8
1635415480000|2021-10-28 10:04:40|1808.5|1807|1807.5|1806|1808.5|1807|1807.5|1806|2765
1635415490000|2021-10-28 10:04:50|1807||1807||1807||1807||20
1635415500000|2021-10-28 10:05:00||1805.5||1805.5||1805.5||1805.5|0
1635415510000|2021-10-28 10:05:10|1806.5|1805|1806.5|1805|1806.5|1805|1806.5|1805|0
1635415570000|2021-10-28 10:06:10|1807|1805.5|1807|1805|1807|1805.5|1807|1805|88
1635415580000|2021-10-28 10:06:20||1805.5||1805.5||1805.5||1805.5|0
1635415620000|2021-10-28 10:07:00|||||||||247
1635415680000|2021-10-28 10:08:00|||||||||60
1635415690000|2021-10-28 10:08:10||1806||1806||1806||1806|0
1635415700000|2021-10-28 10:08:20|1806.5|1805.5|1807.5|1806.5|1807.5|1806.5|1806|1804.5|953
1635415710000|2021-10-28 10:08:30|1808|1807|1809|1807|1809|1807.5|1808|1806.5|446
1635415720000|2021-10-28 10:08:40||1807.5||1807.5||1807.5||1807.5|0
1635415760000|2021-10-28 10:09:20|1809.5|1808|1809.5|1808.5|1810|1808.5|1809.5|1808|1499
1635415770000|2021-10-28 10:09:30||1808||1807.5||1808||1807.5|0
1635415880000|2021-10-28 10:11:20|1809|1807|1809|1807.5|1809|1807.5|1808.5|1807|173
1635415890000|2021-10-28 10:11:30|1809.5|1808|1809.5|1808|1809.5|1808|1809|1808|0
1635415900000|2021-10-28 10:11:40|1809|1807.5|1809|1807.5|1809|1807.5|1809|1807.5|108
1635415910000|2021-10-28 10:11:50|1808.5|1807|1808|1807|1808.5|1807|1808|1807|273
1635415930000|2021-10-28 10:12:10|1807.5|1806.5|1808|1806.5|1808|1806.5|1807.5|1806|217
1635415940000|2021-10-28 10:12:20|1808.5|1806|1808|1806.5|1808.5|1806.5|1808|1806|0
1635415970000|2021-10-28 10:12:50|1807.5||1807.5||1807.5||1807.5||0
1635416010000|2021-10-28 10:13:30|1807|1806|1807.5|1805.5|1807.5|1806|1807|1805.5|102
1635416060000|2021-10-28 10:14:20|1807||1807.5||1807.5||1807||174
1635416100000|2021-10-28 10:15:00|||||||||57
1635416160000|2021-10-28 10:16:00|1807|1806|1807.5|1806|1807.5|1806|1807|1806|0
1635416190000|2021-10-28 10:16:30|1807||1807||1807||1807||139
1635416200000|2021-10-28 10:16:40||1805.5||1806||1806||1805.5|0
1635416220000|2021-10-28 10:17:00|1807.5|1806.5|1809.5|1807.5|1809.5|1808|1807.5|1806|1020
1635416230000|2021-10-28 10:17:10|1809|1807|1809.5|1807.5|1809.5|1807.5|1809|1807|0
1635416240000|2021-10-28 10:17:20|1809||1809||1809||1809||0
1635416260000|2021-10-28 10:17:40||1808||1808||1808||1808|0
1635416330000|2021-10-28 10:18:50|1808.5||1808.5||1808.5||1808.5||0
1635416350000|2021-10-28 10:19:10|1808|1807.5|1808|1807.5|1808|1807.5|1808|1807.5|92
1635416420000|2021-10-28 10:20:20|1807.5|1807|1807.5|1806|1807.5|1807|1807.5|1806|221
1635416460000|2021-10-28 10:21:00|1808|1806.5|1809|1807|1809|1808|1808|1806|911
1635416470000|2021-10-28 10:21:10|1808.5||1809||1809||1808.5||0
1635416480000|2021-10-28 10:21:20|||||||||27
1635416560000|2021-10-28 10:22:40|1808.5||1809||1809||1808.5||0
1635416640000|2021-10-28 10:24:00|1809.5|1807.5|1810|1808|1812|1811.5|1809.5|1807|3307
1635416660000|2021-10-28 10:24:20|1809.5|1807.5|1808.5|1807|1809.5|1807.5|1808.5|1807|97
1635416680000|2021-10-28 10:24:40|1809||1809||1809||1809||101
1635416690000|2021-10-28 10:24:50||1807.5||1807.5||1807.5||1807.5|0
1635416710000|2021-10-28 10:25:10|1809.5|1808|1810|1808|1810|1808|1809.5|1807.5|118
1635416760000|2021-10-28 10:26:00|1809|1807.5|1808.5|1807|1809|1807.5|1808.5|1807|654
1635416800000|2021-10-28 10:26:40|1809|1808|1809.5|1807.5|1809.5|1808.5|1809|1807|276
1635416820000|2021-10-28 10:27:00||1808||1808||1808||1808|0
1635416960000|2021-10-28 10:29:20|1809|1807.5|1809.5|1807.5|1809.5|1808|1809|1807.5|105
1635416990000|2021-10-28 10:29:50|1809|1807|1807|1805.5|1809|1807|1807|1805.5|301
1635417010000|2021-10-28 10:30:10|1807.5|1806|1807.5|1806|1807.5|1806|1807.5|1806|0
1635417020000|2021-10-28 10:30:20|1807|1805.5|1807|1806|1807|1806|1807|1805.5|0
1635417060000|2021-10-28 10:31:00|||||||||139
1635417080000|2021-10-28 10:31:20|1807.5|1806.5|1809|1807|1809.5|1808.5|1807.5|1806|1381
1635417100000|2021-10-28 10:31:40||1807.5||1808||1808||1807.5|0
1635417140000|2021-10-28 10:32:20|1810|1808.5|1809.5|1808|1810|1809|1809|1808|489
1635417220000|2021-10-28 10:33:40|1810|1808.5|1810|1808.5|1810|1809|1810|1808.5|277
1635417260000|2021-10-28 10:34:20|1810.5|1809|1812|1810.5|1812|1811|1810.5|1808.5|1563
1635417270000|2021-10-28 10:34:30|1811.5|1810|1811.5|1810|1811.5|1810|1811.5|1810|4
1635417290000|2021-10-28 10:34:50|||||||||79
1635417320000|2021-10-28 10:35:20|||||||||139
1635417420000|2021-10-28 10:37:00||1809.5||1810||1810||1809.5|102
1635417440000|2021-10-28 10:37:20|1811||1811||1811||1811||1
1635417480000|2021-10-28 10:38:00|1811.5|1810.5|1814.5|1812.5|1814.5|1813|1811.5|1810|1701
1635417490000|2021-10-28 10:38:10|1814||1814||1814||1814||649
1635417590000|2021-10-28 10:39:50|||||||||489
1635417640000|2021-10-28 10:40:40|1813.5|1812|1811.5|1810.5|1813.5|1812|1811|1810|3454
1635417650000|2021-10-28 10:40:50|1812|1811|1812|1810.5|1813|1811.5|1812|1810.5|1597
1635417660000|2021-10-28 10:41:00|||||||||139
1635417670000|2021-10-28 10:41:10|||||||||1
1635417710000|2021-10-28 10:41:50|1812.5|1811|1814|1813|1814|1813|1812.5|1811|734
1635417730000|2021-10-28 10:42:10|1815|1813.5|1815|1813.5|1815.5|1814|1815|1813.5|495
1635417740000|2021-10-28 10:42:20|1815.5|1814|1815|1814|1815.5|1814|1815|1813|0
1635417760000|2021-10-28 10:42:40|1815.5||1815.5||1815.5||1815.5||1
1635417770000|2021-10-28 10:42:50|||||||||45
1635417900000|2021-10-28 10:45:00|1814.5|1813.5|1814.5|1813|1815.5|1813.5|1813.5|1812.5|2419
1635417960000|2021-10-28 10:46:00||1813.5||1813.5||1813.5||1813.5|0
1635418040000|2021-10-28 10:47:20|1814|1813|1814.5|1814|1814.5|1814|1814|1813|521
1635418050000|2021-10-28 10:47:30|||||||||19
1635418100000|2021-10-28 10:48:20|1814|1813|1814.5|1813|1814.5|1813|1814|1813|557
1635418120000|2021-10-28 10:48:40||1813.5||1813.5||1813.5||1813.5|0
1635418140000|2021-10-28 10:49:00||1813||1813||1813||1813|0
1635418170000|2021-10-28 10:49:30||1813.5||1813.5||1813.5||1813.5|0
1635418210000|2021-10-28 10:50:10|1815|1814|1816|1815|1816|1815|1815|1813.5|1147
1635418270000|2021-10-28 10:51:10|1816.5|1815.5|1817|1815.5|1817|1816|1816.5|1815|304
1635418280000|2021-10-28 10:51:20||1815||1815.5||1815.5||1815|0
1635418290000|2021-10-28 10:51:30||1816||1816||1816||1816|0
1635418310000|2021-10-28 10:51:50|1816.5|1815.5|1817|1816|1817|1816|1816.5|1815.5|128
1635418340000|2021-10-28 10:52:20|1816.5|1815.5|1816|1815.5|1816.5|1816|1816|1815|565
1635418360000|2021-10-28 10:52:40|||||||||7
1635418400000|2021-10-28 10:53:20|1816.5||1816.5||1816.5||1816.5||477
1635418410000|2021-10-28 10:53:30|||||||||49
1635418420000|2021-10-28 10:53:40|||||||||151
1635418430000|2021-10-28 10:53:50|1816|1815|1815.5|1815|1816|1815|1815.5|1815|335
1635418480000|2021-10-28 10:54:40|1815|1814.5|1815|1814.5|1815|1814.5|1815|1814|687
1635418490000|2021-10-28 10:54:50|||||||||108
1635418500000|2021-10-28 10:55:00|1815.5||1815.5||1815.5||1815.5||136
1635418520000|2021-10-28 10:55:20|||||||||1
1635418560000|2021-10-28 10:56:00|1816|1815|1816|1814.5|1816|1815|1816|1814.5|456
1635418620000|2021-10-28 10:57:00|1815.5||1815.5||1816||1815.5||0
1635418670000|2021-10-28 10:57:50|1815|1814|1814.5|1813.5|1815|1814|1814.5|1813.5|438
1635418690000|2021-10-28 10:58:10|1814|1813|1814|1812.5|1814|1813|1813|1812|755
1635418700000|2021-10-28 10:58:20|1814.5||1814||1814.5||1814||0
1635418710000|2021-10-28 10:58:30|1814.5||1814||1814.5||1814||0
1635418730000|2021-10-28 10:58:50||1813||1812.5||1813||1812.5|0
1635418740000|2021-10-28 10:59:00|1813.5|1813.5|1814.5|1813|1814.5|1813.5|1813.5|1812.5|1337
1635418760000|2021-10-28 10:59:20|1814|1812.5|1814|1812|1814|1812.5|1814|1812|0
1635418800000|2021-10-28 11:00:00||1812.5||1812||1812.5||1812|169
1635418820000|2021-10-28 11:00:20|1813.5||1813||1813.5||1813||0
1635418910000|2021-10-28 11:01:50|||||||||138
1635418920000|2021-10-28 11:02:00|1813.5|1812.5|1816|1814.5|1816|1814.5|1813.5|1811.5|1438
1635418930000|2021-10-28 11:02:10|1815.5|1814|1816|1814|1816|1814|1815.5|1814|0
1635418960000|2021-10-28 11:02:40||1814.5||1814.5||1814.5||1814.5|20
1635418980000|2021-10-28 11:03:00|1815.5|1814|1815|1813|1815.5|1814|1815|1813|397
1635418990000|2021-10-28 11:03:10|1814.5|1812.5|1814|1812|1814.5|1812.5|1814|1812|189
1635419020000|2021-10-28 11:03:40|1813.5|1811.5|1812.5|1811|1813.5|1811.5|1812|1810.5|525
1635419050000|2021-10-28 11:04:10|1811.5|1810.5|1812|1810|1812|1810.5|1811|1810|533
1635419100000|2021-10-28 11:05:00||1810.5||1810.5||1810.5||1810.5|115
1635419150000|2021-10-28 11:05:50|||||||||225
1635419180000|2021-10-28 11:06:20|1812.5|1811|1813.5|1812|1814|1812.5|1812.5|1811|1334
1635419190000|2021-10-28 11:06:30|||||||||17
1635419290000|2021-10-28 11:08:10||1812.5||1812.5||1812.5||1812.5|0
1635419310000|2021-10-28 11:08:30||1812||1812||1812||1812|0
1635419320000|2021-10-28 11:08:40|||||||||30
1635419340000|2021-10-28 11:09:00|||||||||410
1635419350000|2021-10-28 11:09:10|1814|1812.5|1813.5|1812|1814|1813|1813.5|1812|153
1635419370000|2021-10-28 11:09:30|1813||1813||1813||1813||312
1635419390000|2021-10-28 11:09:50|1813.5||1813.5||1813.5||1813.5||184
1635419400000|2021-10-28 11:10:00||1812.5||1812.5||1812.5||1812.5|3
1635419410000|2021-10-28 11:10:10|||||||||848
1635419440000|2021-10-28 11:10:40|1814|1813|1815|1813.5|1815|1813.5|1814|1813|294
1635419450000|2021-10-28 11:10:50|1814.5|1814|1814.5|1813|1814.5|1814|1814.5|1813|323
1635419460000|2021-10-28 11:11:00|1815|1813.5|1815|1813.5|1815|1813.5|1815|1813.5|0
1635419470000|2021-10-28 11:11:10||1814||1814||1814||1814|0
1635419500000|2021-10-28 11:11:40|1814.5|1813.5|1815|1814|1815|1814|1814|1813|295
1635419510000|2021-10-28 11:11:50||1813.5||1813.5||1814.5||1813.5|7
1635419520000|2021-10-28 11:12:00||1813||1813||1813||1813|0
1635419550000|2021-10-28 11:12:30|1814.5|1812.5|1812.5|1811|1814.5|1813|1812.5|1811|3105
1635419560000|2021-10-28 11:12:40||1811.5||1811.5||1811.5||1811.5|34
1635419580000|2021-10-28 11:13:00||1811||1811.5||1811.5||1811|0
1635419600000|2021-10-28 11:13:20|1813|1812|1814|1812|1814|1812.5|1813|1812|299
1635419640000|2021-10-28 11:14:00|1813.5|1811.5|1814.5|1813|1814.5|1813|1813.5|1811.5|0
1635419650000|2021-10-28 11:14:10|1815|1813.5|1815|1813|1815|1813.5|1814.5|1813|39
1635419670000|2021-10-28 11:14:30|1814.5|1813.5|1814|1812.5|1814.5|1813.5|1814|1812.5|122
1635419690000|2021-10-28 11:14:50|1814.5|1813|1815|1813|1815|1813|1814.5|1813|90
1635419790000|2021-10-28 11:16:30|1814.5|1813.5|1814.5|1813.5|1815|1813.5|1814.5|1813.5|0
1635419810000|2021-10-28 11:16:50|1815|1814|1815|1814|1815|1814|1814.5|1813.5|3
1635419820000|2021-10-28 11:17:00||1813.5||1813.5||1813.5||1813.5|8
1635419870000|2021-10-28 11:17:50|1814.5|1814|1816.5|1815|1817|1815|1814.5|1814|561
1635419880000|2021-10-28 11:18:00|1817||1817||1817||1817||0
1635419900000|2021-10-28 11:18:20|1817.5|1815.5|1817.5|1816|1818|1816|1817.5|1815.5|0
1635419910000|2021-10-28 11:18:30|1818|1815.5|1817.5|1816|1818|1816|1817|1815.5|606
1635419920000|2021-10-28 11:18:40|1817|1815.5|1816|1815|1817|1815.5|1816|1815|335
1635420000000|2021-10-28 11:20:00|1816.5|1814.5|1816.5|1815.5|1816.5|1815.5|1816.5|1814.5|0
1635420010000|2021-10-28 11:20:10|1817||1816.5||1817||1816.5||0
1635420050000|2021-10-28 11:20:50|||||||||20
1635420120000|2021-10-28 11:22:00||1816||1816||1816||1816|0
1635420130000|2021-10-28 11:22:10||1815.5||1815.5||1815.5||1815.5|46
1635420170000|2021-10-28 11:22:50|1816|1814.5|1815.5|1814|1816|1814.5|1815.5|1814|266
1635420230000|2021-10-28 11:23:50||1814.5||1814||1814.5||1814|0
1635420240000|2021-10-28 11:24:00|1816|1814.5|1816.5|1815.5|1816.5|1815.5|1816|1814.5|36
1635420270000|2021-10-28 11:24:30|||||||||29
1635420300000|2021-10-28 11:25:00|1817|1816|1817|1815.5|1817|1816|1817|1815.5|246
1635420320000|2021-10-28 11:25:20||1816||1815.5||1816||1815.5|0
1635420360000|2021-10-28 11:26:00||1816||1816||1816||1816|0
1635420380000|2021-10-28 11:26:20||1816.5||1816.5||1816.5||1816.5|0
1635420410000|2021-10-28 11:26:50|||||||||37
1635420420000|2021-10-28 11:27:00|1816.5|1815.5|1816.5|1816|1816.5|1816|1816.5|1815.5|342
1635420430000|2021-10-28 11:27:10|1817||1817||1817||1817||0
1635420470000|2021-10-28 11:27:50|1816.5|1815.5|1815.5|1814|1816.5|1815.5|1815.5|1814|123
1635420510000|2021-10-28 11:28:30|1815|1813.5|1815.5|1814|1815.5|1814|1814.5|1813.5|27
1635420550000|2021-10-28 11:29:10||1814.5||1814.5||1814.5||1814.5|0
1635420560000|2021-10-28 11:29:20||1814||1814||1815||1814|69
1635420570000|2021-10-28 11:29:30|1815|1813.5|1815.5|1814|1815.5|1814|1815|1813.5|440
1635420670000|2021-10-28 11:31:10||1814.5||1814||1814.5||1814|403
1635420680000|2021-10-28 11:31:20|||||||||19
1635420810000|2021-10-28 11:33:30||1814.5||1814||1814.5||1814|279
1635420840000|2021-10-28 11:34:00|1816|1814.5|1817.5|1816.5|1817.5|1816.5|1816|1814|2680
1635420850000|2021-10-28 11:34:10|1818|1817|1818.5|1817|1819.5|1817.5|1818|1817|523
1635420860000|2021-10-28 11:34:20|1818||1818||1818||1818||0
1635420870000|2021-10-28 11:34:30|1818.5||1818.5||1818.5||1818||142
1635420910000|2021-10-28 11:35:10||1817.5||1817.5||1817.5||1817.5|138
1635420920000|2021-10-28 11:35:20|1819.5|1818|1819.5|1818.5|1820|1818.5|1819.5|1817.5|173
1635420930000|2021-10-28 11:35:30|1820||1820||1820||1820||0
1635420970000|2021-10-28 11:36:10||1819||1819||1819||1819|0
1635420990000|2021-10-28 11:36:30|1820.5|1819.5|1821.5|1819.5|1822|1820|1820.5|1819|1135
1635421000000|2021-10-28 11:36:40||1820.5||1820.5||1820.5||1820.5|0
1635421010000|2021-10-28 11:36:50|1821|1820|1820.5|1819.5|1821.5|1820|1820.5|1819|763
1635421060000|2021-10-28 11:37:40|1820|1820|1820|1819|1820.5|1820|1820|1819|90
1635421120000|2021-10-28 11:38:40|1819.5|1819.5|1821|1819.5|1821|1819.5|1819.5|1819.5|345
1635421170000|2021-10-28 11:39:30|1821.5|1820|1822.5|1821|1822.5|1821|1821.5|1819.5|519
1635421200000|2021-10-28 11:40:00|1823|1821.5|1823|1821.5|1823.5|1821.5|1823|1821.5|259
1635421210000|2021-10-28 11:40:10|||||||||54
1635421240000|2021-10-28 11:40:40|1822.5||1822.5||1822.5||1822.5||0
1635421250000|2021-10-28 11:40:50|1823||1823||1823||1823||0
1635421260000|2021-10-28 11:41:00||1822||1822||1822||1822|0
1635421270000|2021-10-28 11:41:10|1822.5|1821.5|1821|1820|1822.5|1821.5|1821|1820|937
1635421320000|2021-10-28 11:42:00|1820.5|1819.5|1821|1819.5|1821|1819.5|1820.5|1819.5|145
1635421360000|2021-10-28 11:42:40|1820.5||1820.5||1820.5||1820.5||20
1635421410000|2021-10-28 11:43:30|1821|1820|1821|1820|1821|1820|1821|1820|256
1635421440000|2021-10-28 11:44:00||1820.5||1820||1820.5||1820|131
1635421450000|2021-10-28 11:44:10|||||||||45
1635421460000|2021-10-28 11:44:20|1820.5|1819.5|1820|1818.5|1820.5|1819.5|1820|1818.5|259
1635421500000|2021-10-28 11:45:00||1819||1819||1819||1819|0
1635421540000|2021-10-28 11:45:40|||||||||1867
1635421590000|2021-10-28 11:46:30|1819.5|1818.5|1820.5|1819|1820.5|1819|1819.5|1818.5|563
1635421680000|2021-10-28 11:48:00|1820|1818.5|1819.5|1818|1820|1818.5|1819.5|1818|424
1635421690000|2021-10-28 11:48:10||1818.5||1818||1818.5||1818|0
1635421700000|2021-10-28 11:48:20||1818.5||1818||1818.5||1818|0
1635421710000|2021-10-28 11:48:30||1818.5||1818.5||1818.5||1818.5|0
1635421720000|2021-10-28 11:48:40|||||||||3
1635421740000|2021-10-28 11:49:00||1818||1818||1818||1818|39
1635421820000|2021-10-28 11:50:20|1819|1817.5|1818.5|1817|1819|1817.5|1818.5|1817|327
1635421890000|2021-10-28 11:51:30|1818||1818||1818||1818||138
1635421960000|2021-10-28 11:52:40|1817.5|1817.5|1816|1814.5|1818|1817.5|1815.5|1814.5|3021
1635422020000|2021-10-28 11:53:40|||||||||34
1635422040000|2021-10-28 11:54:00|||||||||138
1635422050000|2021-10-28 11:54:10|1816.5|1815|1817|1815.5|1817|1815.5|1816.5|1815|105
1635422060000|2021-10-28 11:54:20||1816||1815.5||1816||1815.5|0
1635422100000|2021-10-28 11:55:00|1816.5|1816|1817|1815.5|1817|1816|1816.5|1815.5|231
1635422120000|2021-10-28 11:55:20|1816.5|1816|1819.5|1817.5|1819.5|1818|1816.5|1816|787
1635422130000|2021-10-28 11:55:30|1819|1817|1817.5|1815.5|1819|1817|1817.5|1815.5|373
1635422140000|2021-10-28 11:55:40|||||||||7
1635422160000|2021-10-28 11:56:00|1817||1817||1817||1817||0
1635422190000|2021-10-28 11:56:30|1817.5|1816|1817.5|1815.5|1818|1816|1817|1815.5|0
1635422200000|2021-10-28 11:56:40||1816||1816||1816||1816|0
1635422210000|2021-10-28 11:56:50|1818|1816.5|1817.5|1816.5|1818|1816.5|1817.5|1816.5|0
1635422230000|2021-10-28 11:57:10|||||||||81
1635422270000|2021-10-28 11:57:50|1817|1816|1816.5|1815.5|1817.5|1816|1816.5|1815.5|81
1635422280000|2021-10-28 11:58:00|||||||||68
1635422310000|2021-10-28 11:58:30||1815||1815||1815||1815|120
1635422360000|2021-10-28 11:59:20|1816|1814.5|1815|1814.5|1816|1814.5|1815|1814.5|535
1635422390000|2021-10-28 11:59:50|1815.5|1814|1816.5|1815.5|1816.5|1815.5|1815.5|1814|299
1635422400000|2021-10-28 12:00:00|||||||||1
1635422430000|2021-10-28 12:00:30|||||||||12
1635422440000|2021-10-28 12:00:40|1816|1815|1816|1814.5|1816|1815|1816|1814.5|110
1635422450000|2021-10-28 12:00:50|1816.5|1815|1816.5|1815|1816.5|1815|1816|1814.5|0
1635422470000|2021-10-28 12:01:10|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814.5|0
1635422480000|2021-10-28 12:01:20|||||||||16
1635422500000|2021-10-28 12:01:40|1815.5||1815.5||1815.5||1815.5||20
1635422520000|2021-10-28 12:02:00|1815|1814|1815|1813.5|1815.5|1814|1814|1813.5|793
1635422540000|2021-10-28 12:02:20|1815.5|1814|1815.5|1814|1815.5|1814|1815.5|1813.5|132
1635422550000|2021-10-28 12:02:30|1815|1813.5|1815|1813.5|1815|1813.5|1815|1813.5|0
1635422570000|2021-10-28 12:02:50||1814||1814||1814||1814|0
1635422630000|2021-10-28 12:03:50|1814.5||1815||1815||1814.5||29
1635422640000|2021-10-28 12:04:00|1814.5|1813.5|1815|1813.5|1815|1813.5|1814|1813.5|245
1635422670000|2021-10-28 12:04:30|1814.5|1813|1813|1811.5|1814.5|1813|1813|1811.5|977
1635422690000|2021-10-28 12:04:50|1812.5|1811|1813|1811.5|1813|1811.5|1812|1811|145
1635422770000|2021-10-28 12:06:10|1813.5|1812|1814.5|1812.5|1814.5|1813|1813.5|1812|1451
1635422780000|2021-10-28 12:06:20||1813||1813.5||1813.5||1813|0
1635422790000|2021-10-28 12:06:30|1815|1814|1817|1815.5|1817|1816.5|1815|1814|627
1635422810000|2021-10-28 12:06:50||1816||1816||1816||1816|2
1635422820000|2021-10-28 12:07:00|1817.5|1815.5|1816.5|1815|1817.5|1815.5|1815.5|1814.5|485
1635422870000|2021-10-28 12:07:50|||||||||83
1635422900000|2021-10-28 12:08:20|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1635422950000|2021-10-28 12:09:10|1817.5|1816|1817.5|1815.5|1817.5|1816|1817.5|1815.5|0
1635422970000|2021-10-28 12:09:30|1817||1817||1817||1817||0
1635423070000|2021-10-28 12:11:10|1817.5|1816|1820|1818|1820|1818|1817.5|1815.5|2471
1635423080000|2021-10-28 12:11:20|1819.5|1818.5|1820|1818.5|1820|1818.5|1819.5|1818.5|0
1635423090000|2021-10-28 12:11:30|1819.5|1818|1819.5|1818|1819.5|1818|1819|1818|277
1635423110000|2021-10-28 12:11:50|1820||1820||1820||1820||0
1635423120000|2021-10-28 12:12:00|||||||||1743
1635423130000|2021-10-28 12:12:10|1819.5||1819.5||1819.5||1819.5||0
1635423160000|2021-10-28 12:12:40|||||||||29
1635423170000|2021-10-28 12:12:50|1820||1820||1820||1820||0
1635423180000|2021-10-28 12:13:00|||||||||137
1635423190000|2021-10-28 12:13:10|1819.5||1819.5||1819.5||1819.5||0
1635423200000|2021-10-28 12:13:20|1819|1817.5|1817.5|1816|1819|1817.5|1816.5|1815.5|2180
1635423210000|2021-10-28 12:13:30|1817|1815.5|1817|1815.5|1817.5|1815.5|1817|1815.5|0
1635423230000|2021-10-28 12:13:50|1816.5||1816.5||1816.5||1816.5||94
1635423240000|2021-10-28 12:14:00|||||||||89
1635423250000|2021-10-28 12:14:10|1816||1816.5||1816.5||1816||54
1635423260000|2021-10-28 12:14:20|||||||||89
1635423300000|2021-10-28 12:15:00|1817|1816|1817.5|1816.5|1817.5|1816.5|1817|1816|256
1635423320000|2021-10-28 12:15:20|1817|1816|1817|1815.5|1817.5|1816|1817|1815.5|230
1635423330000|2021-10-28 12:15:30|1817.5||1817.5||1817.5||1817||0
1635423370000|2021-10-28 12:16:10|1817||1817||1817||1817||0
1635423380000|2021-10-28 12:16:20|1817.5||1817.5||1817.5||1817.5||0
1635423420000|2021-10-28 12:17:00|||||||||50
1635423560000|2021-10-28 12:19:20|1818|1816|1818|1816|1818|1817.5|1817.5|1816|403
1635423590000|2021-10-28 12:19:50||1816.5||1816||1816.5||1816|0
1635423600000|2021-10-28 12:20:00|1818.5|1817|1819.5|1817.5|1819.5|1817.5|1818.5|1817|98
1635423610000|2021-10-28 12:20:10|1820|1818|1819.5|1818|1820.5|1818.5|1819.5|1818|14
1635423640000|2021-10-28 12:20:40|1820|1818.5|1820|1818|1820|1818.5|1820|1818|0
1635423690000|2021-10-28 12:21:30|1819.5|1818.5|1819|1818|1819.5|1818.5|1819|1818|0
1635423730000|2021-10-28 12:22:10|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|469
1635423830000|2021-10-28 12:23:50|1818|1817|1817.5|1816.5|1818.5|1817|1817.5|1816.5|579
1635423840000|2021-10-28 12:24:00||1816||1815.5||1816||1815.5|0
1635423860000|2021-10-28 12:24:20||1816||1816||1816||1816|0
1635423930000|2021-10-28 12:25:30|1817|1815.5|1814.5|1813|1817.5|1815.5|1814.5|1813|1829
1635423960000|2021-10-28 12:26:00|||||||||23
1635424040000|2021-10-28 12:27:20|1814|1812.5|1814.5|1812.5|1814.5|1812.5|1813|1812|632
1635424060000|2021-10-28 12:27:40|1815|1813|1816|1814.5|1816.5|1815|1815|1813|1336
1635424070000|2021-10-28 12:27:50|1816.5||1816||1816.5||1816||0
1635424190000|2021-10-28 12:29:50|1816.5|1815|1817|1815|1817|1815.5|1816.5|1815|510
1635424220000|2021-10-28 12:30:20|1816|1815.5|1815.5|1813.5|1816|1815.5|1815.5|1813.5|3434
1635424230000|2021-10-28 12:30:30|1816|1814|1816|1814|1816|1814|1816|1814|0
1635424360000|2021-10-28 12:32:40|1815.5|1813.5|1814.5|1813.5|1815.5|1814|1814.5|1813.5|487
1635424450000|2021-10-28 12:34:10|||||||||61
1635424480000|2021-10-28 12:34:40|1815.5|1814|1815.5|1814|1816|1814.5|1815.5|1813.5|442
1635424510000|2021-10-28 12:35:10|1816|1814.5|1816|1814|1816|1814.5|1816|1814|0
1635424560000|2021-10-28 12:36:00||1814.5||1814.5||1814.5||1814.5|0
1635424620000|2021-10-28 12:37:00|||||||||30
1635424630000|2021-10-28 12:37:10|1816.5|1815|1818|1816.5|1818.5|1817|1816.5|1815|815
1635424640000|2021-10-28 12:37:20|1818.5|1817|1817|1815.5|1818.5|1817|1817|1815.5|729
1635424690000|2021-10-28 12:38:10|1816.5|1815|1815.5|1814|1816.5|1815|1815.5|1814|633
1635424700000|2021-10-28 12:38:20|||||||||138
1635424750000|2021-10-28 12:39:10||1814.5||1814.5||1814.5||1814.5|0
1635424770000|2021-10-28 12:39:30|||||||||6
1635424820000|2021-10-28 12:40:20|||||||||100
1635424910000|2021-10-28 12:41:50|1815|1814|1814.5|1813.5|1815|1814|1814|1813|1241
1635424920000|2021-10-28 12:42:00|1815|1814|1815.5|1815|1815.5|1815|1815|1814|502
1635424930000|2021-10-28 12:42:10|1816||1816.5||1816.5||1816||237
1635424980000|2021-10-28 12:43:00|1815.5|1814.5|1814.5|1813.5|1816.5|1814.5|1814.5|1813.5|1906
1635424990000|2021-10-28 12:43:10|1815||1814.5||1815||1814.5||106
1635425010000|2021-10-28 12:43:30|1815||1815||1815||1815||25
1635425020000|2021-10-28 12:43:40|||||||||27
1635425070000|2021-10-28 12:44:30|||||||||36
1635425120000|2021-10-28 12:45:20|1814.5||1814.5||1815||1814.5||0
1635425130000|2021-10-28 12:45:30|||||||||58
1635425180000|2021-10-28 12:46:20|1815|1814|1815|1813.5|1815|1814|1815|1813.5|113
1635425240000|2021-10-28 12:47:20|1814.5|1813|1813.5|1812.5|1814.5|1813|1813.5|1812.5|1105
1635425250000|2021-10-28 12:47:30|1814|1813|1814|1813|1814|1813|1814|1813|0
1635425270000|2021-10-28 12:47:50|1814.5|1813.5|1814.5|1813|1815|1813.5|1814.5|1813|64
1635425280000|2021-10-28 12:48:00|1815|1813.5|1815|1813.5|1815|1814|1815|1813.5|1
1635425300000|2021-10-28 12:48:20|1815.5|1814.5|1816|1814|1816|1814.5|1815.5|1814|726
1635425310000|2021-10-28 12:48:30|1816.5|1814.5|1817|1816|1817|1816|1816.5|1814.5|887
1635425380000|2021-10-28 12:49:40|1818|1817|1817.5|1816.5|1818|1817|1817.5|1816|516
1635425390000|2021-10-28 12:49:50|||||||||209
1635425440000|2021-10-28 12:50:40|1817|1816|1816.5|1816|1817.5|1816|1816.5|1816|426
1635425460000|2021-10-28 12:51:00|1817|1816.5|1817|1816|1818|1816.5|1817|1816|265
1635425480000|2021-10-28 12:51:20|1816.5|1815.5|1817.5|1816|1817.5|1817|1816.5|1815.5|4309
1635425490000|2021-10-28 12:51:30||1816.5||1816.5||1816.5||1816.5|47
1635425500000|2021-10-28 12:51:40|||||||||229
1635425510000|2021-10-28 12:51:50|1817|1816|1817|1816|1817.5|1816.5|1816.5|1815.5|3290
1635425520000|2021-10-28 12:52:00|1816.5|1815.5|1816|1815.5|1817|1815.5|1816|1815.5|1320
1635425530000|2021-10-28 12:52:10|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|46
1635425600000|2021-10-28 12:53:20|1815|1814|1815|1814|1815.5|1814|1813.5|1813|1819
1635425610000|2021-10-28 12:53:30|1815.5||1815.5||1815.5||1815.5||0
1635425650000|2021-10-28 12:54:10|1816|1814.5|1816.5|1815|1816.5|1815|1816|1814.5|1049
1635425700000|2021-10-28 12:55:00|1817|1815.5|1817|1816|1817|1816|1817|1815.5|387
1635425720000|2021-10-28 12:55:20||1816.5||1816||1816.5||1816|88
1635425730000|2021-10-28 12:55:30|1817.5||1817.5||1817.5||1817.5||0
1635425760000|2021-10-28 12:56:00|1817|1815.5|1816|1814.5|1817.5|1815.5|1815|1814|1106
1635425770000|2021-10-28 12:56:10|1816.5|1815|1817|1815|1817|1815|1816.5|1815|0
1635425780000|2021-10-28 12:56:20|1816.5|1814.5|1816|1814|1816.5|1814.5|1816|1814|0
1635425790000|2021-10-28 12:56:30|1815.5||1816||1816||1815.5||0
1635425800000|2021-10-28 12:56:40|1815.5|1814.5|1815.5|1814|1815.5|1814.5|1815.5|1814|0
1635425950000|2021-10-28 12:59:10|1815||1815||1815||1815||0
1635425960000|2021-10-28 12:59:20|1815.5||1815.5||1815.5||1815.5||0
1635426050000|2021-10-28 13:00:50|1815||1815.5||1815.5||1815||224
1635426070000|2021-10-28 13:01:10|1815||1815.5||1815.5||1815||0
1635426090000|2021-10-28 13:01:30|1816|1814.5|1816|1814.5|1816|1815|1816|1814|1143
1635426180000|2021-10-28 13:03:00|1816.5|1815|1817.5|1816.5|1817.5|1816.5|1816.5|1815|437
1635426190000|2021-10-28 13:03:10|1817|1816|1817.5|1816.5|1817.5|1816.5|1817|1816|23
1635426210000|2021-10-28 13:03:30|1817|1816|1816.5|1815.5|1817.5|1816|1816|1815.5|1004
1635426220000|2021-10-28 13:03:40|1817||1817||1817||1816.5||0
1635426230000|2021-10-28 13:03:50|1817.5|1816|1817|1815.5|1817.5|1816|1816.5|1815.5|428
1635426250000|2021-10-28 13:04:10|1817.5|1816|1817.5|1815.5|1817.5|1816|1817.5|1815.5|0
1635426260000|2021-10-28 13:04:20|1817|1816|1817.5|1816|1817.5|1816|1817|1816|186
1635426280000|2021-10-28 13:04:40||1815.5||1815.5||1815.5||1815.5|0
1635426290000|2021-10-28 13:04:50||1816||1816||1816||1816|0
1635426390000|2021-10-28 13:06:30|||||||||26
1635426410000|2021-10-28 13:06:50||1816.5||1816||1816.5||1816|0
1635426440000|2021-10-28 13:07:20|1817|1816.5|1817|1816|1817|1817|1817|1816|2313
1635426450000|2021-10-28 13:07:30|1816.5|1815.5|1817|1815.5|1817|1815.5|1816.5|1815.5|1154
1635426510000|2021-10-28 13:08:30|1816.5||1817||1817||1816.5||0
1635426570000|2021-10-28 13:09:30|1816.5||1816.5||1816.5||1816.5||566
1635426600000|2021-10-28 13:10:00|1816|1815|1814|1813|1816.5|1815|1814|1813|1820
1635426620000|2021-10-28 13:10:20|1814.5|1813.5|1815|1814|1815|1814|1814.5|1813.5|2323
1635426710000|2021-10-28 13:11:50||1814.5||1814.5||1814.5||1814.5|0
1635426720000|2021-10-28 13:12:00|1814.5|1814|1814.5|1814|1814.5|1814|1814.5|1814|381
1635426770000|2021-10-28 13:12:50|1815|1814.5|1814.5|1814|1815|1814.5|1814.5|1814|668
1635426780000|2021-10-28 13:13:00|1814|1813.5|1814|1813|1814|1813.5|1814|1813|756
1635426790000|2021-10-28 13:13:10|||||||||20
1635426870000|2021-10-28 13:14:30|||||||||7
1635426890000|2021-10-28 13:14:50|1814.5|1813.5|1815|1813.5|1815|1813.5|1814.5|1813.5|68
1635426940000|2021-10-28 13:15:40|1814.5||1815||1815||1814.5||0
1635426960000|2021-10-28 13:16:00|1814.5|1813|1814.5|1813|1814.5|1813|1814.5|1813|71
1635426970000|2021-10-28 13:16:10|1815|1813.5|1815|1813.5|1815.5|1815|1815|1813.5|1311
1635427070000|2021-10-28 13:17:50|1814.5||1814.5||1814.5||1814.5||0
1635427140000|2021-10-28 13:19:00|1814||1814||1814||1814||114
1635427150000|2021-10-28 13:19:10|1814.5|1814|1815.5|1814.5|1815.5|1814.5|1814.5|1814|378
1635427180000|2021-10-28 13:19:40||1815||1815||1815||1815|0
1635427200000|2021-10-28 13:20:00||1814.5||1814.5||1814.5||1814.5|15
1635427210000|2021-10-28 13:20:10|1816|1815|1816|1814.5|1816|1815|1816|1814.5|119
1635427220000|2021-10-28 13:20:20|1815.5|1815|1816|1814.5|1816|1815|1815.5|1814.5|117
1635427230000|2021-10-28 13:20:30|1815.5||1816||1816||1815.5||0
1635427250000|2021-10-28 13:20:50|1815.5|1814|1815.5|1814|1816|1814|1813.5|1813|2206
1635427260000|2021-10-28 13:21:00|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814.5|54
1635427290000|2021-10-28 13:21:30|1815.5||1815.5||1815.5||1815.5||0
1635427300000|2021-10-28 13:21:40|||||||||2
1635427340000|2021-10-28 13:22:20|1815|1814|1815.5|1814|1816|1814|1814.5|1813|2348
1635427350000|2021-10-28 13:22:30|||||||||165
1635427370000|2021-10-28 13:22:50|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814.5|675
1635427380000|2021-10-28 13:23:00||1815||1815||1815||1815|0
1635427390000|2021-10-28 13:23:10||1814.5||1814.5||1814.5||1814.5|100
1635427430000|2021-10-28 13:23:50||1815||1815||1815||1815|0
1635427480000|2021-10-28 13:24:40|||||||||221
1635427500000|2021-10-28 13:25:00|1816.5|1815.5|1816|1815|1816.5|1816|1816|1815|2962
1635427510000|2021-10-28 13:25:10|1816.5|1815.5|1817|1815.5|1817|1815.5|1816.5|1815.5|544
1635427580000|2021-10-28 13:26:20|1817.5|1816|1817|1815.5|1817.5|1816.5|1817|1815.5|624
1635427690000|2021-10-28 13:28:10|||||||||23
1635427700000|2021-10-28 13:28:20||1816||1816||1816||1816|84
1635427710000|2021-10-28 13:28:30|||||||||5
1635427720000|2021-10-28 13:28:40|||||||||200
1635427730000|2021-10-28 13:28:50|1817.5|1816.5|1817.5|1816.5|1818|1816.5|1817|1816|440
1635427740000|2021-10-28 13:29:00|||||||||104
1635427750000|2021-10-28 13:29:10|1817|1816|1817.5|1816|1817.5|1816|1817|1816|683
1635427770000|2021-10-28 13:29:30||1816.5||1816||1816.5||1816|97
1635427800000|2021-10-28 13:30:00|1818|1816.5|1818.5|1817.5|1818.5|1817.5|1818|1816.5|280
1635427810000|2021-10-28 13:30:10|1819|1818|1820.5|1819|1820.5|1819|1819|1818|301
1635427820000|2021-10-28 13:30:20|1821||1820.5||1821||1820.5||36
1635427840000|2021-10-28 13:30:40|1820|1818.5|1819|1818|1820.5|1818.5|1818.5|1817.5|2350
1635427870000|2021-10-28 13:31:10|1819.5|1818.5|1821.5|1820|1821.5|1820|1819.5|1818.5|95
1635427880000|2021-10-28 13:31:20|1822||1822||1822||1822||0
1635427910000|2021-10-28 13:31:50|1821.5|1820.5|1822|1820.5|1822|1820.5|1821.5|1820.5|0
1635427920000|2021-10-28 13:32:00|1821.5|1821|1822|1820.5|1822|1821|1821.5|1820.5|1621
1635427930000|2021-10-28 13:32:10|1821.5|1821|1822|1821|1823.5|1822|1821|1820.5|1270
1635427940000|2021-10-28 13:32:20|1821.5|1820.5|1822|1820.5|1822|1820.5|1821.5|1820.5|158
1635427950000|2021-10-28 13:32:30|||||||||503
1635428000000|2021-10-28 13:33:20|1822.5|1821.5|1822.5|1821|1823|1822|1822|1820.5|3016
1635428020000|2021-10-28 13:33:40|1822|1822|1822|1821|1822|1822|1822|1821|1018
1635428030000|2021-10-28 13:33:50|||||||||262
1635428040000|2021-10-28 13:34:00|1821|1820|1821.5|1820.5|1821.5|1820.5|1821|1820|1632
1635428050000|2021-10-28 13:34:10|||||||||109
1635428090000|2021-10-28 13:34:50|||||||||32
1635428100000|2021-10-28 13:35:00|||||||||28
1635428110000|2021-10-28 13:35:10|1821||1821||1821||1821||100
1635428120000|2021-10-28 13:35:20|1821.5|1821|1822|1821|1822|1821|1821.5|1820.5|326
1635428150000|2021-10-28 13:35:50|1821.5|1820|1820.5|1819|1822|1820|1820|1819|2126
1635428160000|2021-10-28 13:36:00|1820||1820||1820||1820||0
1635428170000|2021-10-28 13:36:10|||||||||221
1635428220000|2021-10-28 13:37:00|1819.5|1818.5|1819|1818|1820|1818.5|1819|1818|888
1635428230000|2021-10-28 13:37:10|1818.5||1818.5||1818.5||1818.5||9
1635428240000|2021-10-28 13:37:20|1818|1817.5|1818.5|1817.5|1818.5|1817.5|1818|1817.5|410
1635428260000|2021-10-28 13:37:40|1819|1818|1819.5|1818|1819.5|1818.5|1819|1818|114
1635428290000|2021-10-28 13:38:10|1819|1817.5|1818|1817|1819|1817.5|1818|1817|981
1635428300000|2021-10-28 13:38:20|1818.5|1816.5|1817.5|1816.5|1818.5|1816.5|1817.5|1816.5|678
1635428350000|2021-10-28 13:39:10|1817||1817.5||1817.5||1817||7
1635428370000|2021-10-28 13:39:30|1818|1817|1818.5|1817.5|1818.5|1817.5|1818|1817|326
1635428390000|2021-10-28 13:39:50|||||||||48
1635428400000|2021-10-28 13:40:00|1819|1818|1819|1817.5|1819|1818|1819|1817.5|0
1635428440000|2021-10-28 13:40:40|1818.5||1818.5||1819||1818.5||0
1635428500000|2021-10-28 13:41:40|1819|1818|1820|1819|1820|1819|1819|1817.5|916
1635428510000|2021-10-28 13:41:50|1821|1819.5|1822.5|1821|1822.5|1821|1821|1819.5|839
1635428520000|2021-10-28 13:42:00|1822|1820.5|1820.5|1818.5|1822|1820.5|1820.5|1818.5|1206
1635428530000|2021-10-28 13:42:10||1819||1819||1819||1819|15
1635428590000|2021-10-28 13:43:10|1821|1819.5|1822|1820.5|1822|1820.5|1821|1819|223
1635428700000|2021-10-28 13:45:00|1822.5|1821|1822.5|1820.5|1822.5|1821|1822.5|1820.5|706
1635428710000|2021-10-28 13:45:10|1821|1821|1822|1820.5|1822.5|1821|1821|1820.5|1329
1635428720000|2021-10-28 13:45:20|1821.5|1821|1821.5|1821|1821.5|1821|1821.5|1821|0
1635428730000|2021-10-28 13:45:30|1822||1822||1822||1822||83
1635428740000|2021-10-28 13:45:40|1821|1820.5|1821.5|1820|1821.5|1820.5|1820.5|1820|1435
1635428750000|2021-10-28 13:45:50||1820.5||1820.5||1820.5||1820|0
1635428760000|2021-10-28 13:46:00||1821||1821||1821||1821|0
1635428780000|2021-10-28 13:46:20|1822|1821.5|1822|1821|1822|1821.5|1822|1821|361
1635428790000|2021-10-28 13:46:30|1823|1821.5|1823|1822|1823|1822|1822|1821|1794
1635428800000|2021-10-28 13:46:40|1823.5||1823||1824||1823||455
1635428820000|2021-10-28 13:47:00|1822.5|1821|1822.5|1821|1822.5|1821|1821.5|1821|1123
1635428840000|2021-10-28 13:47:20|1822||1822||1822||1822||0
1635428860000|2021-10-28 13:47:40|1821.5|1820|1821|1820|1822|1821|1820.5|1819.5|3078
1635428870000|2021-10-28 13:47:50|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|862
1635428900000|2021-10-28 13:48:20|1822|1821|1822.5|1821.5|1822.5|1821.5|1822|1820.5|1107
1635428910000|2021-10-28 13:48:30|1823|1822|1824.5|1822.5|1824.5|1823|1823|1822|104
1635428920000|2021-10-28 13:48:40|1824|1823|1824.5|1823|1824.5|1823|1824|1822.5|0
1635428940000|2021-10-28 13:49:00|1824|1822.5|1823.5|1822.5|1824|1822.5|1823.5|1822.5|27
1635428960000|2021-10-28 13:49:20|1823|1822|1823|1822|1823|1822|1823|1822|446
1635428990000|2021-10-28 13:49:50|1822.5|1821.5|1822|1820.5|1822.5|1821.5|1821.5|1820|590
1635429000000|2021-10-28 13:50:00||1821||1821||1821||1821|0
1635429030000|2021-10-28 13:50:30||1821.5||1821||1821.5||1821|254
1635429050000|2021-10-28 13:50:50|1821.5|1820.5|1821|1820.5|1821.5|1821|1821|1820.5|576
1635429070000|2021-10-28 13:51:10||1820||1820||1820||1820|487
1635429080000|2021-10-28 13:51:20|1820.5|1819|1818.5|1817|1820.5|1819|1818.5|1817|752
1635429090000|2021-10-28 13:51:30||1817.5||1817.5||1817.5||1817.5|0
1635429230000|2021-10-28 13:53:50|1819|1818|1821|1820|1821|1820|1819|1817.5|1825
1635429250000|2021-10-28 13:54:10|1820.5|1820.5|1821|1819.5|1821|1820.5|1820|1819.5|961
1635429260000|2021-10-28 13:54:20||1820||1820||1820||1820|87
1635429280000|2021-10-28 13:54:40|||||||||32691
1635429300000|2021-10-28 13:55:00|1821.5|1820.5|1822|1820.5|1822.5|1820.5|1821.5|1820.5|291
1635429310000|2021-10-28 13:55:10|1822.5||1822.5||1822.5||1822.5||699
1635429320000|2021-10-28 13:55:20|1822||1822||1822||1822||1375
1635429330000|2021-10-28 13:55:30|1821.5|1820|1821|1820|1821.5|1820|1821|1820|174
1635429340000|2021-10-28 13:55:40||1820.5||1820||1820.5||1820|98
1635429350000|2021-10-28 13:55:50|||||||||37
1635429360000|2021-10-28 13:56:00|1820.5|1819.5|1819.5|1819|1820.5|1819.5|1819.5|1817.5|1615
1635429410000|2021-10-28 13:56:50|1820||1820||1820||1820||238
1635429440000|2021-10-28 13:57:20|1819.5||1819.5||1819.5||1819.5||0
1635429450000|2021-10-28 13:57:30|1819|1818.5|1818.5|1817|1819.5|1818.5|1817.5|1817|2819
1635429490000|2021-10-28 13:58:10|1819|1817.5|1819|1817.5|1819.5|1817.5|1819|1817.5|181
1635429500000|2021-10-28 13:58:20|||||||||71
1635429540000|2021-10-28 13:59:00|||||||||100
1635429580000|2021-10-28 13:59:40|1818.5||1818.5||1819||1818.5||0
1635429590000|2021-10-28 13:59:50|1819||1819||1819||1818.5||0
1635429650000|2021-10-28 14:00:50|1818.5|1817|1819|1817.5|1819|1817.5|1818.5|1817|936
1635429660000|2021-10-28 14:01:00|1818.5|1817|1818|1817|1818.5|1817|1818|1817|254
1635429740000|2021-10-28 14:02:20|1818.5|1817.5|1821.5|1820|1821.5|1820.5|1818.5|1817|3311
1635429750000|2021-10-28 14:02:30||1820.5||1820.5||1820.5||1820.5|0
1635429760000|2021-10-28 14:02:40|1822|1821|1820|1819|1822|1821|1819.5|1818.5|4007
1635429840000|2021-10-28 14:04:00|1820.5|1819.5|1821|1820|1821|1820|1820.5|1819.5|299
1635429870000|2021-10-28 14:04:30|1821.5|1820.5|1822.5|1821|1822.5|1821|1821.5|1820.5|1361
1635429900000|2021-10-28 14:05:00|1822|1820.5|1821|1820|1822|1820.5|1820.5|1820|653
1635429930000|2021-10-28 14:05:30|||||||||19
1635429940000|2021-10-28 14:05:40|||||||||2
1635429960000|2021-10-28 14:06:00|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|32
1635429970000|2021-10-28 14:06:10|1823|1821|1823|1821.5|1823|1821.5|1822.5|1821|450
1635429980000|2021-10-28 14:06:20|1822.5||1822.5||1823||1822.5||0
1635430030000|2021-10-28 14:07:10|||||||||88
1635430060000|2021-10-28 14:07:40|1822|1821|1822|1821|1822|1821|1822|1821|290
1635430070000|2021-10-28 14:07:50|1822.5|1821.5|1822.5|1821.5|1822.5|1822|1822|1821|1710
1635430080000|2021-10-28 14:08:00|1823|1822|1825|1823|1825|1823|1823|1822|298
1635430090000|2021-10-28 14:08:10||1823.5||1824||1824||1823.5|0
1635430100000|2021-10-28 14:08:20|1824.5|1824.5|1824|1823|1825|1824.5|1823.5|1822.5|2297
1635430140000|2021-10-28 14:09:00|1823.5|1822.5|1823.5|1823|1823.5|1823|1823.5|1822.5|34
1635430150000|2021-10-28 14:09:10|1824||1824||1824||1824||46
1635430160000|2021-10-28 14:09:20|1823.5|1822.5|1823.5|1823|1823.5|1823|1823|1822.5|330
1635430200000|2021-10-28 14:10:00|1823|1822.5|1823|1822.5|1823.5|1823|1822.5|1821.5|1305
1635430210000|2021-10-28 14:10:10||1822||1822||1822||1822|52
1635430220000|2021-10-28 14:10:20|1823.5|1822.5|1823.5|1823|1824|1823|1823.5|1822.5|543
1635430230000|2021-10-28 14:10:30|||||||||130
1635430240000|2021-10-28 14:10:40|1823|1822.5|1823|1822.5|1823|1822.5|1823|1822|267
1635430250000|2021-10-28 14:10:50|1823.5||1823.5||1823.5||1823.5||65
1635430280000|2021-10-28 14:11:20|||||||||137
1635430290000|2021-10-28 14:11:30|1824|1823|1825|1823.5|1825|1823.5|1824|1823|387
1635430300000|2021-10-28 14:11:40||1824||1824||1824||1824|0
1635430310000|2021-10-28 14:11:50||1824.5||1824||1824.5||1824|40
1635430330000|2021-10-28 14:12:10|1824.5|1823.5|1824.5|1823|1824.5|1824|1824|1823|782
1635430340000|2021-10-28 14:12:20|||||||||250
1635430390000|2021-10-28 14:13:10|1824|1822.5|1823|1822.5|1824|1823|1823|1822|869
1635430400000|2021-10-28 14:13:20|1823.5||1823.5||1823.5||1823.5||52
1635430410000|2021-10-28 14:13:30|1824|1823|1824|1823.5|1824.5|1823.5|1824|1823|38
1635430420000|2021-10-28 14:13:40|1824.5|1823|1824|1823|1824.5|1823|1824|1823|71
1635430500000|2021-10-28 14:15:00|||||||||20
1635430510000|2021-10-28 14:15:10|1824.5|1824|1825.5|1824.5|1825.5|1824.5|1824|1823.5|2117
1635430520000|2021-10-28 14:15:20||1825||1825||1825||1825|0
1635430530000|2021-10-28 14:15:30||1824.5||1824.5||1824.5||1824.5|42
1635430540000|2021-10-28 14:15:40|1825|1824|1824|1822.5|1825|1824|1823.5|1822.5|1238
1635430550000|2021-10-28 14:15:50|1824.5|1823|1824.5|1823.5|1824.5|1824|1824|1823|115
1635430590000|2021-10-28 14:16:30|1825|1824|1825.5|1824.5|1825.5|1824.5|1825|1824|141
1635430620000|2021-10-28 14:17:00||1825||1825||1825||1825|7
1635430630000|2021-10-28 14:17:10|||||||||2
1635430650000|2021-10-28 14:17:30|1825|1824.5|1825|1824.5|1825|1824.5|1825|1824.5|67
1635430660000|2021-10-28 14:17:40|1824.5|1824|1824.5|1824|1824.5|1824|1824.5|1823.5|847
1635430710000|2021-10-28 14:18:30|1825||1825||1825||1825||20
1635430750000|2021-10-28 14:19:10|||||||||19
1635430760000|2021-10-28 14:19:20|1825.5|1824.5|1825|1824.5|1826|1825.5|1825|1824.5|600
1635430800000|2021-10-28 14:20:00|1825.5|1825|1826.5|1825.5|1827.5|1826|1825.5|1825|1147
1635430850000|2021-10-28 14:20:50|1826|1825|1826|1825|1826|1825|1826|1825|374
1635430860000|2021-10-28 14:21:00|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826|1825|808
1635430880000|2021-10-28 14:21:20|1827|1826|1829|1828|1829|1828|1827|1826|1415
1635430890000|2021-10-28 14:21:30|1829.5|1828.5|1830|1829|1830|1829|1829.5|1828.5|788
1635430900000|2021-10-28 14:21:40|1830.5|1829.5|1831.5|1830|1831.5|1830|1830.5|1829.5|272
1635430910000|2021-10-28 14:21:50|1832|1830.5|1831|1830|1832.5|1831|1830.5|1830|6578
1635430920000|2021-10-28 14:22:00||1830.5||1830.5||1830.5||1830.5|704
1635430930000|2021-10-28 14:22:10|||||||||10
1635430950000|2021-10-28 14:22:30|1831.5|1830|1830|1829|1831.5|1830|1830|1829|978
1635431000000|2021-10-28 14:23:20|||||||||21
1635431010000|2021-10-28 14:23:30|1830.5|1829.5|1831|1830|1831|1830|1830.5|1829.5|269
1635431040000|2021-10-28 14:24:00||1830.5||1830||1830.5||1830|27
1635431050000|2021-10-28 14:24:10|1830.5|1829.5|1830|1829|1831|1829.5|1830|1829|797
1635431080000|2021-10-28 14:24:40|1829.5||1830||1830||1829.5||644
1635431170000|2021-10-28 14:26:10|1830.5|1829.5|1830|1829|1830.5|1829.5|1830|1829|433
1635431180000|2021-10-28 14:26:20|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|559
1635431200000|2021-10-28 14:26:40|||||||||24
1635431240000|2021-10-28 14:27:20|1829|1829|1828.5|1827.5|1829.5|1829|1828.5|1827.5|895
1635431270000|2021-10-28 14:27:50|1828|1827|1828|1827|1828|1827|1827.5|1826|899
1635431300000|2021-10-28 14:28:20|1827.5|1826.5|1827|1826|1827.5|1826.5|1826.5|1825.5|1467
1635431340000|2021-10-28 14:29:00|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826|1825.5|194
1635431350000|2021-10-28 14:29:10|1827||1827||1827||1827||0
1635431460000|2021-10-28 14:31:00||1826||1825.5||1826||1825.5|0
1635431470000|2021-10-28 14:31:10|1826.5|1825|1825|1824|1826.5|1825|1825|1824|643
1635431480000|2021-10-28 14:31:20|||||||||276
1635431500000|2021-10-28 14:31:40||1824.5||1824.5||1824.5||1824.5|214
1635431510000|2021-10-28 14:31:50|||||||||46
1635431530000|2021-10-28 14:32:10|1824.5|1824|1824.5|1824|1825|1824|1824.5|1824|387
1635431550000|2021-10-28 14:32:30|1824|1823.5|1824|1823.5|1825|1824|1824|1823|2981
1635431560000|2021-10-28 14:32:40|1824.5||1824.5||1824.5||1824.5||46
1635431570000|2021-10-28 14:32:50|1825|1824|1825.5|1824.5|1825.5|1824.5|1825|1824|422
1635431580000|2021-10-28 14:33:00||1825||1825||1825||1825|0
1635431590000|2021-10-28 14:33:10|||||||||220
1635431600000|2021-10-28 14:33:20|||||||||38
1635431610000|2021-10-28 14:33:30|1826|1825.5|1828|1826.5|1828|1827|1826|1825.5|1015
1635431620000|2021-10-28 14:33:40|1827.5|1827|1828|1827|1828|1827|1827.5|1827|0
1635431630000|2021-10-28 14:33:50||1826.5||1826.5||1826.5||1826.5|48
1635431640000|2021-10-28 14:34:00|1827.5||1827.5||1827.5||1827.5||0
1635431660000|2021-10-28 14:34:20|1827|1826|1826|1825|1827|1826|1826|1825|997
1635431700000|2021-10-28 14:35:00|1825.5|1824.5|1825.5|1824.5|1826|1824.5|1825|1824|242
1635431780000|2021-10-28 14:36:20|1825||1825||1825||1825||0
1635431790000|2021-10-28 14:36:30|1825.5|1825|1826.5|1825|1827|1826|1825.5|1825|300
1635431800000|2021-10-28 14:36:40|1826|1825.5|1826|1825.5|1826|1826|1826|1825.5|173
1635431820000|2021-10-28 14:37:00|||||||||627
1635431840000|2021-10-28 14:37:20|1826.5||1826.5||1826.5||1826.5||692
1635431860000|2021-10-28 14:37:40|1827|1826|1828|1827|1828|1827|1827|1826|691
1635431870000|2021-10-28 14:37:50|1828.5|1827.5|1829.5|1828|1829.5|1828|1828|1827.5|26
1635431880000|2021-10-28 14:38:00|1829|1827.5|1827|1825.5|1829|1827.5|1826.5|1825.5|1347
1635431890000|2021-10-28 14:38:10|1826.5|1826|1826|1824.5|1826.5|1826|1826|1824.5|216
1635431920000|2021-10-28 14:38:40||1825||1825||1825||1825|28
1635431930000|2021-10-28 14:38:50|1825.5||1825.5||1825.5||1825.5||0
1635431950000|2021-10-28 14:39:10|1826||1826||1826||1826||0
1635431990000|2021-10-28 14:39:50|||||||||31
1635432000000|2021-10-28 14:40:00|1825.5|1825.5|1825.5|1824.5|1825.5|1825.5|1825.5|1824.5|664
1635432050000|2021-10-28 14:40:50|1826|1825|1827|1825.5|1827|1826.5|1826|1824.5|767
1635432060000|2021-10-28 14:41:00|1827.5|1826|1828|1827|1828.5|1827|1827.5|1826|795
1635432090000|2021-10-28 14:41:30|1828.5|1827.5|1828|1827.5|1828.5|1828|1828|1827.5|173
1635432100000|2021-10-28 14:41:40|1828.5|1828|1828.5|1828|1828.5|1828|1828.5|1828|400
1635432140000|2021-10-28 14:42:20|1829.5|1828.5|1829|1828|1829.5|1828.5|1829|1828|90
1635432150000|2021-10-28 14:42:30|1828.5|1827.5|1828.5|1827.5|1828.5|1828|1828.5|1827.5|913
1635432160000|2021-10-28 14:42:40|1828|1827|1828.5|1827.5|1828.5|1827.5|1828|1827|56
1635432170000|2021-10-28 14:42:50|1829|1828|1829|1827.5|1829|1828|1829|1827.5|569
1635432180000|2021-10-28 14:43:00||1828||1828||1828||1828|0
1635432190000|2021-10-28 14:43:10||1828.5||1828||1828.5||1828|36
1635432220000|2021-10-28 14:43:40|||||||||21
1635432240000|2021-10-28 14:44:00|1828.5|1827.5|1828|1827|1828.5|1827.5|1828|1827|243
1635432250000|2021-10-28 14:44:10|1828.5|1827.5|1829|1828|1829|1828|1828.5|1827.5|322
1635432260000|2021-10-28 14:44:20|1829.5|1828.5|1832|1830.5|1832|1830.5|1829.5|1828.5|1183
1635432270000|2021-10-28 14:44:30|1832.5|1831|1832.5|1831|1832.5|1831|1832|1831|0
1635432280000|2021-10-28 14:44:40|1832|1831.5|1832.5|1831|1832.5|1831.5|1832|1831|586
1635432310000|2021-10-28 14:45:10|1831.5|1830.5|1831|1829.5|1832|1830.5|1831|1829.5|985
1635432330000|2021-10-28 14:45:30||1830||1830||1830||1830|0
1635432350000|2021-10-28 14:45:50|1830.5|1829.5|1829|1828|1831|1829.5|1828.5|1827.5|3821
1635432360000|2021-10-28 14:46:00|||||||||347
1635432370000|2021-10-28 14:46:10|1829.5|1828.5|1829.5|1828|1829.5|1828.5|1829.5|1828|847
1635432390000|2021-10-28 14:46:30|1829||1829||1829||1829||0
1635432400000|2021-10-28 14:46:40|1828.5|1827.5|1828|1827.5|1829|1827.5|1828|1827.5|456
1635432410000|2021-10-28 14:46:50|1828.5||1828.5||1828.5||1828.5||0
1635432450000|2021-10-28 14:47:30|1829||1828.5||1829||1828.5||319
1635432520000|2021-10-28 14:48:40|1828|1827|1827.5|1826.5|1828|1827|1827|1826|684
1635432540000|2021-10-28 14:49:00|||||||||1
1635432590000|2021-10-28 14:49:50|1827|1826|1826.5|1824.5|1827|1826.5|1826|1824.5|1552
1635432600000|2021-10-28 14:50:00||1825||1825||1825||1825|0
1635432650000|2021-10-28 14:50:50|1826|1824.5|1825.5|1825|1826|1825|1825.5|1824|871
1635432670000|2021-10-28 14:51:10||1824.5||1824.5||1824.5||1824.5|96
1635432700000|2021-10-28 14:51:40|||||||||42
1635432710000|2021-10-28 14:51:50|1825|1824|1825|1824|1825|1824|1825|1824|220
1635432770000|2021-10-28 14:52:50|||||||||1242
1635432790000|2021-10-28 14:53:10|1824.5|1823.5|1825|1824|1825|1824|1824.5|1823.5|590
1635432810000|2021-10-28 14:53:30|||||||||201
1635432840000|2021-10-28 14:54:00|1824.5|1823.5|1824|1823.5|1825|1823.5|1824|1823.5|271
1635432860000|2021-10-28 14:54:20|1824.5|1824|1825|1824|1825|1824|1824.5|1824|334
1635432870000|2021-10-28 14:54:30|||||||||450
1635432880000|2021-10-28 14:54:40|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|292
1635432900000|2021-10-28 14:55:00||1824||1824||1824||1824|0
1635432910000|2021-10-28 14:55:10||1823.5||1823.5||1823.5||1823.5|237
1635432930000|2021-10-28 14:55:30|||||||||115
1635432940000|2021-10-28 14:55:40|||||||||552
1635432950000|2021-10-28 14:55:50|1825|1824|1825.5|1824|1825.5|1824.5|1825|1824|1251
1635432960000|2021-10-28 14:56:00|1826|1824.5|1826|1825|1826|1825|1826|1824.5|449
1635432970000|2021-10-28 14:56:10|1825.5|1824.5|1826|1824.5|1826|1824.5|1825.5|1824.5|210
1635432980000|2021-10-28 14:56:20|1825.5|1825|1825.5|1825|1825.5|1825|1825.5|1825|0
1635432990000|2021-10-28 14:56:30|1825|1824.5|1824|1823.5|1825|1824.5|1824|1823|664
1635433000000|2021-10-28 14:56:40|1824.5||1824.5||1824.5||1824.5||0
1635433030000|2021-10-28 14:57:10|1824|1823|1824|1823|1824|1823|1824|1823|268
1635433070000|2021-10-28 14:57:50|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|331
1635433080000|2021-10-28 14:58:00|1825|1824|1825|1824|1825|1824|1824.5|1824|98
1635433090000|2021-10-28 14:58:10|1825.5|1824.5|1825|1824.5|1825.5|1824.5|1825|1824.5|80
1635433110000|2021-10-28 14:58:30|1825.5||1825.5||1825.5||1825.5||15
1635433130000|2021-10-28 14:58:50|||||||||9
1635433170000|2021-10-28 14:59:30|1825|1824|1825.5|1824.5|1825.5|1824.5|1825|1824|674
1635433180000|2021-10-28 14:59:40|||||||||100
1635433190000|2021-10-28 14:59:50|1824.5|1824|1824.5|1824|1824.5|1824|1824.5|1824|150
1635433200000|2021-10-28 15:00:00|1824|1823.5|1824.5|1823.5|1824.5|1823.5|1824|1823.5|607
1635433210000|2021-10-28 15:00:10||1824||1824||1824||1824|0
1635433230000|2021-10-28 15:00:30||1823.5||1823.5||1823.5||1823.5|48
1635433250000|2021-10-28 15:00:50|1824|1823|1824|1823|1824|1823|1824|1823|653
1635433280000|2021-10-28 15:01:20|1823.5|1822.5|1823.5|1823|1823.5|1823|1823.5|1822.5|995
1635433290000|2021-10-28 15:01:30|||||||||155
1635433330000|2021-10-28 15:02:10|1824|1823.5|1824.5|1824|1824.5|1824|1824|1823.5|754
1635433340000|2021-10-28 15:02:20|1825||1825||1825||1825||103
1635433350000|2021-10-28 15:02:30|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825|1824.5|0
1635433430000|2021-10-28 15:03:50|1825|1824|1825|1824|1825|1824.5|1824.5|1824|965
1635433440000|2021-10-28 15:04:00|1824.5|1824.5|1824|1823|1824.5|1824.5|1824|1823|1692
1635433450000|2021-10-28 15:04:10||1823.5||1823.5||1823.5||1823.5|184
1635433460000|2021-10-28 15:04:20|||||||||51
1635433470000|2021-10-28 15:04:30|1824.5|1824|1825|1824|1825|1824|1824|1824|765
1635433490000|2021-10-28 15:04:50|1824.5|1823.5|1823.5|1823|1824.5|1823.5|1823.5|1823|688
1635433510000|2021-10-28 15:05:10||1822.5||1822.5||1822.5||1822.5|28
1635433590000|2021-10-28 15:06:30|1823|1822|1823|1822|1823.5|1822|1822.5|1822|396
1635433640000|2021-10-28 15:07:20|||||||||20
1635433690000|2021-10-28 15:08:10|1822.5|1821.5|1823|1822|1823|1822|1822|1821.5|985
1635433700000|2021-10-28 15:08:20|1822.5||1822.5||1822.5||1822.5||0
1635433710000|2021-10-28 15:08:30|1823||1823||1823||1823||97
1635433770000|2021-10-28 15:09:30|1822.5|1821.5|1823|1821.5|1823|1821.5|1822|1821.5|611
1635433800000|2021-10-28 15:10:00|||||||||4
1635433810000|2021-10-28 15:10:10||1822||1822||1822||1822|0
1635433820000|2021-10-28 15:10:20|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|86
1635433840000|2021-10-28 15:10:40|||||||||44
1635433850000|2021-10-28 15:10:50|1823|1822|1823|1822|1823|1822|1823|1822|698
1635433860000|2021-10-28 15:11:00|1822.5|1821.5|1822.5|1822|1822.5|1822|1822.5|1821.5|284
1635433890000|2021-10-28 15:11:30|1822|1821.5|1822|1821.5|1822|1821.5|1822|1821.5|469
1635433900000|2021-10-28 15:11:40|||||||||33
1635433910000|2021-10-28 15:11:50|1822.5|1822|1823|1822|1823|1822|1822.5|1822|213
1635433990000|2021-10-28 15:13:10|1822.5|1822.5|1823.5|1822.5|1823.5|1822.5|1822.5|1822|1358
1635434000000|2021-10-28 15:13:20|1823|1822|1823|1822|1823|1822|1822.5|1822|1323
1635434010000|2021-10-28 15:13:30|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|536
1635434050000|2021-10-28 15:14:10|1822|1821|1822.5|1821.5|1822.5|1821.5|1821.5|1821|1235
1635434080000|2021-10-28 15:14:40|1822|1821|1822|1821.5|1822.5|1821.5|1822|1821|748
1635434100000|2021-10-28 15:15:00||1821||1821||1821||1820.5|330
1635434110000|2021-10-28 15:15:10|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|599
1635434120000|2021-10-28 15:15:20||1822||1821.5||1822||1821.5|112
1635434150000|2021-10-28 15:15:50|1823|1822|1823.5|1822.5|1823.5|1822.5|1823|1822|991
1635434160000|2021-10-28 15:16:00|1823|1822|1823|1821.5|1823|1822|1823|1821.5|321
1635434180000|2021-10-28 15:16:20|1822.5|1822|1822.5|1821.5|1822.5|1822|1822.5|1821.5|8
1635434230000|2021-10-28 15:17:10||1822||1821.5||1822||1821.5|23
1635434240000|2021-10-28 15:17:20|||||||||85
1635434270000|2021-10-28 15:17:50|1822|1821|1821.5|1820.5|1822|1821.5|1821|1820.5|1839
1635434310000|2021-10-28 15:18:30|||||||||24
1635434340000|2021-10-28 15:19:00|||||||||110
1635434350000|2021-10-28 15:19:10|||||||||86
1635434370000|2021-10-28 15:19:30|1822|1821|1821.5|1821|1822|1821|1821.5|1820.5|1700
1635434380000|2021-10-28 15:19:40|1822||1822||1822||1822||190
1635434400000|2021-10-28 15:20:00|||||||||147
1635434410000|2021-10-28 15:20:10|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|690
1635434420000|2021-10-28 15:20:20|1822|1821|1821.5|1820.5|1822|1821|1821.5|1820.5|575
1635434430000|2021-10-28 15:20:30|||||||||5
1635434440000|2021-10-28 15:20:40|1822|1821|1822|1821|1822|1821|1822|1821|674
1635434450000|2021-10-28 15:20:50|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1563
1635434460000|2021-10-28 15:21:00|1822|1821|1822|1821|1822|1821|1822|1821|507
1635434480000|2021-10-28 15:21:20|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|446
1635434500000|2021-10-28 15:21:40|||||||||19
1635434520000|2021-10-28 15:22:00|1822|1821|1822|1821|1822.5|1821|1822|1821|724
1635434530000|2021-10-28 15:22:10||1821.5||1821.5||1821.5||1821.5|0
1635434540000|2021-10-28 15:22:20|1822.5||1822.5||1822.5||1822.5||633
1635434550000|2021-10-28 15:22:30||1822||1821.5||1822||1821.5|697
1635434570000|2021-10-28 15:22:50|1822|1822|1822|1821.5|1822|1822|1822|1821.5|247
1635434580000|2021-10-28 15:23:00|1822.5|1822|1822.5|1822|1822.5|1822|1822.5|1822|1034
1635434590000|2021-10-28 15:23:10||1821.5||1821.5||1822||1821.5|1337
1635434600000|2021-10-28 15:23:20|1823|1822|1823|1822|1823|1822|1822.5|1822|393
1635434610000|2021-10-28 15:23:30|||||||||87
1635434630000|2021-10-28 15:23:50||1822.5||1822.5||1822.5||1822.5|0
1635434640000|2021-10-28 15:24:00||1822||1822||1822||1822|486
1635434650000|2021-10-28 15:24:10||1822.5||1822||1822.5||1822|357
1635434660000|2021-10-28 15:24:20|||||||||224
1635434670000|2021-10-28 15:24:30|||||||||223
1635434690000|2021-10-28 15:24:50|1822.5|1821.5|1822.5|1821.5|1823|1821.5|1822.5|1821.5|2118
1635434700000|2021-10-28 15:25:00||1822||1822||1822||1822|0
1635434710000|2021-10-28 15:25:10||1821.5||1821.5||1821.5||1821.5|822
1635434750000|2021-10-28 15:25:50|1823|1822|1822.5|1822|1823|1822|1822.5|1822|1128
1635434770000|2021-10-28 15:26:10|1823|1822.5|1823|1822.5|1823.5|1822.5|1823|1822.5|1239
1635434780000|2021-10-28 15:26:20|1823.5|1822|1823|1822|1823.5|1822|1823|1822|1102
1635434790000|2021-10-28 15:26:30|1823.5|1822.5|1823|1822.5|1823.5|1822.5|1823|1822.5|239
1635434800000|2021-10-28 15:26:40|||||||||111
1635434810000|2021-10-28 15:26:50|||||||||1000
1635434820000|2021-10-28 15:27:00|||||||||542
1635434830000|2021-10-28 15:27:10||1822||1822.5||1822.5||1822|235
1635434840000|2021-10-28 15:27:20||1822||1822||1822||1822|556
1635434850000|2021-10-28 15:27:30|1823.5|1822.5|1822.5|1821.5|1823.5|1822.5|1822.5|1821.5|3801
1635434860000|2021-10-28 15:27:40|1822|1821|1822|1821|1822|1821|1822|1821|200
1635434870000|2021-10-28 15:27:50|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1331
1635434890000|2021-10-28 15:28:10|1822|1821|1822|1821|1822|1821|1822|1820.5|1348
1635434900000|2021-10-28 15:28:20|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1200
1635434910000|2021-10-28 15:28:30|||||||||113
1635434920000|2021-10-28 15:28:40|1821||1821||1821||1821||0
1635434930000|2021-10-28 15:28:50||1820||1820.5||1820.5||1820|975
1635434950000|2021-10-28 15:29:10|||||||||212
1635434960000|2021-10-28 15:29:20|1821.5|1821|1821.5|1820.5|1821.5|1821|1821.5|1820.5|607
1635434970000|2021-10-28 15:29:30|1822||1821.5||1822||1821.5||724
1635434980000|2021-10-28 15:29:40|1821|1820|1821|1820|1821|1820|1821|1820|150
1635434990000|2021-10-28 15:29:50|1820.5|1819.5|1820.5|1819.5|1820.5|1820|1820|1818.5|1867
1635490820000|2021-10-29 07:00:20|1806.5|1800|1805|1800.5|1807|1800.5|1804.5|1800|2794
1635490830000|2021-10-29 07:00:30|1804.5|1798|1799|1793.5|1804.5|1798|1798.5|1791|1726
1635490840000|2021-10-29 07:00:40|||||||||3
1635490850000|2021-10-29 07:00:50|1800|1794|1809|1802.5|1809.5|1802.5|1800|1794|561
1635490860000|2021-10-29 07:01:00|1808.5|1800|1807|1801|1811|1803.5|1807|1799.5|22
1635490870000|2021-10-29 07:01:10|1806.5|1800.5|1807|1802.5|1807|1802.5|1805|1800|0
1635490880000|2021-10-29 07:01:20|1806.5|1801|1807|1801.5|1807|1802.5|1806|1801|0
1635490950000|2021-10-29 07:02:30|1806.5|1801|1805|1800|1806.5|1801|1803.5|1799.5|26
1635490960000|2021-10-29 07:02:40|1804.5|1799.5|1805|1799.5|1805|1799.5|1804|1799.5|1
1635490970000|2021-10-29 07:02:50|1804.5||1805||1805||1804||0
1635490990000|2021-10-29 07:03:10|||||||||3
1635491000000|2021-10-29 07:03:20|1804.5||1804||1804.5||1803.5||0
1635491010000|2021-10-29 07:03:30|1803.5|1800|1805|1800|1805|1800|1803.5|1800|0
1635491020000|2021-10-29 07:03:40|1804.5|1800.5|1800.5|1795|1804.5|1800.5|1800.5|1795|192
1635491040000|2021-10-29 07:04:00|1800|1794.5|1800.5|1795|1800.5|1795|1799.5|1794.5|0
1635491050000|2021-10-29 07:04:10|||||||||27
1635491090000|2021-10-29 07:04:50||1796||1796.5||1796.5||1796|132
1635491100000|2021-10-29 07:05:00|||||||||65
1635491110000|2021-10-29 07:05:10|1801|1797|1802|1797.5|1802.5|1798.5|1801|1797|32
1635491150000|2021-10-29 07:05:50|1801.5||1800.5||1801.5||1800.5||0
1635491160000|2021-10-29 07:06:00|1801.5|1798.5|1801|1798.5|1804|1801|1799.5|1798.5|1197
1635491170000|2021-10-29 07:06:10|1800.5|1796.5|1799.5|1796|1800.5|1796.5|1799|1794.5|4
1635491200000|2021-10-29 07:06:40|1800.5|1796.5|1801.5|1798|1802|1798|1800.5|1796.5|84
1635491210000|2021-10-29 07:06:50|1802||1802||1802||1802||0
1635491220000|2021-10-29 07:07:00|1801.5||1801.5||1801.5||1801.5||0
1635491230000|2021-10-29 07:07:10|1802|1798.5|1803|1799|1803|1799|1802|1798.5|0
1635491240000|2021-10-29 07:07:20|1802.5||1802.5||1802.5||1802.5||0
1635491260000|2021-10-29 07:07:40|1801.5|1798|1800|1796|1801.5|1798|1800|1796|214
1635491270000|2021-10-29 07:07:50|1799.5|1796.5|1799.5|1796|1800|1796.5|1799.5|1796|0
1635491280000|2021-10-29 07:08:00|1800||1800||1800||1800||0
1635491300000|2021-10-29 07:08:20|||||||||1050
1635491310000|2021-10-29 07:08:30||1796.5||1797||1797||1796.5|0
1635491320000|2021-10-29 07:08:40|1799.5|1796.5|1799|1796|1800|1799.5|1799|1796|343
1635491350000|2021-10-29 07:09:10|1798.5|1795|1795.5|1792.5|1798.5|1795.5|1795.5|1792.5|499
1635491360000|2021-10-29 07:09:20|1796.5|1793|1796.5|1793.5|1797|1793.5|1796.5|1793|0
1635491370000|2021-10-29 07:09:30|1796|1793|1795.5|1792.5|1796|1793|1795.5|1792.5|0
1635491380000|2021-10-29 07:09:40|1796.5|1793|1797.5|1794.5|1798|1794.5|1796.5|1793|141
1635491390000|2021-10-29 07:09:50|1798|1795|1798|1796|1799.5|1796.5|1798|1795|532
1635491420000|2021-10-29 07:10:20|1797.5|1795|1794|1791.5|1797.5|1795|1791.5|1790.5|3970
1635491490000|2021-10-29 07:11:30|1793.5|1792|1794|1791.5|1794|1792|1793.5|1791.5|126
1635491500000|2021-10-29 07:11:40|1793.5|1791|1791.5|1789|1793.5|1791|1791|1789|186
1635491520000|2021-10-29 07:12:00|1791|1788|1788.5|1786|1791|1788|1788.5|1785|371
1635491530000|2021-10-29 07:12:10|1788|1786.5|1789|1787|1789|1788.5|1787.5|1786.5|1290
1635491540000|2021-10-29 07:12:20|||||||||430
1635491550000|2021-10-29 07:12:30|1788|1787.5|1788.5|1785.5|1788.5|1787.5|1786.5|1784.5|655
1635491560000|2021-10-29 07:12:40|1789|1786|1789|1786.5|1789|1786.5|1789|1786|0
1635491630000|2021-10-29 07:13:50|1788.5|1786|1787.5|1785|1788.5|1786|1787.5|1785|275
1635491680000|2021-10-29 07:14:40||1785.5||1785||1785.5||1785|50
1635491700000|2021-10-29 07:15:00|1787|1785.5|1787|1785|1787.5|1785.5|1787|1785|272
1635491710000|2021-10-29 07:15:10|||||||||28
1635491730000|2021-10-29 07:15:30|1786.5|1785.5|1785|1783|1786.5|1785.5|1785|1783|635
1635491740000|2021-10-29 07:15:40|||||||||160
1635491760000|2021-10-29 07:16:00|1786|1783.5|1786|1783.5|1786|1783.5|1786|1783.5|157
1635491770000|2021-10-29 07:16:10|1785.5|1784|1786|1784|1786|1784|1785.5|1783.5|2985
1635491780000|2021-10-29 07:16:20||1784.5||1784.5||1784.5||1784.5|0
1635491790000|2021-10-29 07:16:30|1785.5|1785|1784.5|1783|1785.5|1785|1784.5|1783|296
1635491820000|2021-10-29 07:17:00|1784|1782.5|1784.5|1782|1784.5|1782.5|1783.5|1781.5|254
1635491830000|2021-10-29 07:17:10|1784||1784||1784||1784||0
1635491850000|2021-10-29 07:17:30|1784.5|1782.5|1784|1782|1784.5|1782.5|1784|1782|58
1635491870000|2021-10-29 07:17:50|1783.5||1783.5||1783.5||1783.5||0
1635491880000|2021-10-29 07:18:00|||||||||1
1635491890000|2021-10-29 07:18:10|1783|1781.5|1783.5|1782|1783.5|1782|1782|1781.5|850
1635491910000|2021-10-29 07:18:30|1784||1784||1784||1784||208
1635491920000|2021-10-29 07:18:40|1783.5||1783.5||1783.5||1783.5||100
1635491930000|2021-10-29 07:18:50|||||||||234
1635491940000|2021-10-29 07:19:00|1783|1781.5|1782.5|1780.5|1783.5|1781.5|1782.5|1780.5|387
1635491960000|2021-10-29 07:19:20|||||||||250
1635491970000|2021-10-29 07:19:30|1782||1782||1782||1782||0
1635491980000|2021-10-29 07:19:40|1781.5|1779|1780.5|1779|1781.5|1779|1780.5|1779|32
1635491990000|2021-10-29 07:19:50|||||||||55
1635492000000|2021-10-29 07:20:00|1780|1777.5|1779|1777|1780|1777.5|1779|1777|35
1635492020000|2021-10-29 07:20:20|1778.5|1777.5|1780|1777.5|1781|1778|1778.5|1777.5|639
1635492040000|2021-10-29 07:20:40||1778||1778||1778||1778|0
1635492060000|2021-10-29 07:21:00||1777.5||1777.5||1777.5||1777.5|0
1635492090000|2021-10-29 07:21:30|||||||||220
1635492110000|2021-10-29 07:21:50|1779.5|1777|1778.5|1776.5|1779.5|1777.5|1777.5|1775.5|1389
1635492120000|2021-10-29 07:22:00|1778|1776|1775.5|1773.5|1778|1776|1775.5|1773.5|548
1635492130000|2021-10-29 07:22:10|1776|1774|1776|1774.5|1776|1774.5|1776|1774|228
1635492140000|2021-10-29 07:22:20|1776.5|1775|1777.5|1775.5|1777.5|1775.5|1776.5|1775|192
1635492200000|2021-10-29 07:23:20|1778.5|1776|1778.5|1776.5|1778.5|1776.5|1778|1776|94
1635492250000|2021-10-29 07:24:10|1779|1777.5|1780|1778.5|1780.5|1779|1779|1777|736
1635492260000|2021-10-29 07:24:20|1780.5|1779|1780.5|1779.5|1780.5|1779.5|1780.5|1779|78
1635492270000|2021-10-29 07:24:30|1781|1780|1782.5|1780.5|1782.5|1780.5|1781|1780|765
1635492280000|2021-10-29 07:24:40|1782|1780|1782|1780.5|1782|1780.5|1781.5|1780|0
1635492290000|2021-10-29 07:24:50||1781||1781||1781||1781|0
1635492300000|2021-10-29 07:25:00|||||||||2000
1635492310000|2021-10-29 07:25:10|1781.5|1781.5|1782|1781|1782|1781.5|1781.5|1780.5|178
1635492320000|2021-10-29 07:25:20|||||||||100
1635492330000|2021-10-29 07:25:30|1782.5|1781.5|1783.5|1782.5|1784|1782.5|1782.5|1781|3248
1635492340000|2021-10-29 07:25:40|||||||||1
1635492350000|2021-10-29 07:25:50|1782.5|1782|1783.5|1782|1784|1782.5|1782.5|1782|324
1635492360000|2021-10-29 07:26:00|1783|1780.5|1779.5|1777.5|1783|1780.5|1779.5|1777.5|899
1635492370000|2021-10-29 07:26:10||1777||1777.5||1777.5||1777|4
1635492420000|2021-10-29 07:27:00|1780.5|1778|1780.5|1778.5|1780.5|1778.5|1780.5|1777.5|352
1635492430000|2021-10-29 07:27:10|1781|1779|1782|1780.5|1782|1780.5|1781|1779|206
1635492440000|2021-10-29 07:27:20|1781.5|1780|1781.5|1780|1781.5|1780|1781.5|1779.5|0
1635492450000|2021-10-29 07:27:30|1782|1780.5|1781.5|1780|1782|1780.5|1781.5|1780|0
1635492480000|2021-10-29 07:28:00||1780.5||1780.5||1780.5||1780.5|0
1635492510000|2021-10-29 07:28:30||1781||1781||1781||1781|0
1635492540000|2021-10-29 07:29:00|1781|1780|1780|1778|1781|1780|1780|1777.5|448
1635492600000|2021-10-29 07:30:00|1780.5|1778.5|1781.5|1779.5|1781.5|1779.5|1780.5|1778.5|58
1635492630000|2021-10-29 07:30:30|||||||||750
1635492650000|2021-10-29 07:30:50|1781|1779|1779|1777|1781|1779|1779|1776.5|1333
1635492660000|2021-10-29 07:31:00|||||||||141
1635492680000|2021-10-29 07:31:20|1780|1777.5|1781|1779|1781.5|1780|1780|1777.5|354
1635492690000|2021-10-29 07:31:30||1779.5||1779||1779.5||1779|109
1635492700000|2021-10-29 07:31:40||1779.5||1779.5||1779.5||1779.5|0
1635492710000|2021-10-29 07:31:50|||||||||101
1635492720000|2021-10-29 07:32:00|1781.5|1780|1784.5|1782.5|1784.5|1783.5|1781|1779.5|3685
1635492730000|2021-10-29 07:32:10|1785|1783.5|1786|1784|1786|1784.5|1784.5|1783.5|1367
1635492740000|2021-10-29 07:32:20|1785.5|1784.5|1784.5|1783|1786|1785|1784.5|1783|711
1635492750000|2021-10-29 07:32:30||1782.5||1783||1783||1782.5|42
1635492760000|2021-10-29 07:32:40|1784||1784||1784||1784||0
1635492780000|2021-10-29 07:33:00|||||||||111
1635492790000|2021-10-29 07:33:10|1783.5|1782|1783.5|1782|1783.5|1782|1783.5|1782|5
1635492800000|2021-10-29 07:33:20|1783|1783|1783|1782|1783|1783|1783|1782|439
1635492820000|2021-10-29 07:33:40|1782.5|1781.5|1780.5|1779|1783|1781.5|1780.5|1779|1681
1635492830000|2021-10-29 07:33:50||1779.5||1779.5||1779.5||1779.5|678
1635492840000|2021-10-29 07:34:00|||||||||141
1635492870000|2021-10-29 07:34:30|1781|1780|1782|1780.5|1782.5|1781|1781|1779.5|113
1635492890000|2021-10-29 07:34:50|1782.5||1782||1782.5||1782||3347
1635492900000|2021-10-29 07:35:00|||||||||243
1635492910000|2021-10-29 07:35:10|||||||||141
1635492930000|2021-10-29 07:35:30||1781||1781||1781||1780.5|0
1635493000000|2021-10-29 07:36:40|1782.5|1781.5|1783.5|1781.5|1784|1783.5|1782.5|1781|761
1635493010000|2021-10-29 07:36:50|1783|1781|1783|1781.5|1783|1781.5|1782.5|1781|76
1635493020000|2021-10-29 07:37:00|1782.5||1783||1783||1782.5||0
1635493030000|2021-10-29 07:37:10|1782.5||1782.5||1782.5||1782.5||0
1635493040000|2021-10-29 07:37:20||1781||1781||1781||1781|210
1635493050000|2021-10-29 07:37:30||1781.5||1781.5||1781.5||1781.5|0
1635493070000|2021-10-29 07:37:50|1782|1780.5|1782|1780.5|1782|1780.5|1782|1780.5|124
1635493080000|2021-10-29 07:38:00|1781.5|1781|1781.5|1779.5|1781.5|1781|1781|1779|435
1635493100000|2021-10-29 07:38:20|1781||1781||1781||1781||150
1635493160000|2021-10-29 07:39:20|||||||||154
1635493200000|2021-10-29 07:40:00|1780.5|1780|1780|1779.5|1780.5|1780|1780|1779.5|145
1635493210000|2021-10-29 07:40:10|||||||||105
1635493220000|2021-10-29 07:40:20|1779.5|1778|1778.5|1777|1779.5|1778|1778.5|1777|110
1635493280000|2021-10-29 07:41:20|1779.5|1777.5|1779.5|1778.5|1780|1779.5|1779.5|1777.5|723
1635493290000|2021-10-29 07:41:30|1780|1779|1778.5|1776|1780|1779|1778.5|1775.5|968
1635493300000|2021-10-29 07:41:40|1778|1777|1780|1778.5|1780|1779|1777.5|1776|3332
1635493310000|2021-10-29 07:41:50|1780.5|1779.5|1780.5|1779|1780.5|1779.5|1780.5|1779|139
1635493320000|2021-10-29 07:42:00|1780|1778|1780|1778|1780.5|1778|1779.5|1778|939
1635493330000|2021-10-29 07:42:10|1780.5|1778.5|1782.5|1780|1783|1782.5|1780.5|1778.5|2776
1635493340000|2021-10-29 07:42:20|1783|1780.5|1783|1781|1783|1781|1783|1780.5|0
1635493350000|2021-10-29 07:42:30|1782.5|1781.5|1783.5|1781.5|1783.5|1782.5|1782.5|1780.5|809
1635493360000|2021-10-29 07:42:40||1782||1782||1782||1782|0
1635493370000|2021-10-29 07:42:50|1784|1782.5|1786|1784.5|1786|1785.5|1784|1782.5|893
1635493380000|2021-10-29 07:43:00|1785.5|1783|1785.5|1783.5|1786|1783.5|1785.5|1783|248
1635493390000|2021-10-29 07:43:10|1785|1782.5|1784.5|1782.5|1785|1783|1784.5|1782|0
1635493410000|2021-10-29 07:43:30|1785||1784.5||1785||1784.5||0
1635493420000|2021-10-29 07:43:40|1785.5|1783|1785|1783|1785.5|1783|1785|1783|0
1635493450000|2021-10-29 07:44:10|1784.5|1783.5|1784|1783|1784.5|1783.5|1784|1783|5
1635493460000|2021-10-29 07:44:20|1783.5|1782.5|1783|1781|1783.5|1783.5|1783|1781|121
1635493470000|2021-10-29 07:44:30|1782.5||1782||1782.5||1782||0
1635493500000|2021-10-29 07:45:00||1779.5||1780||1780||1779.5|250
1635493510000|2021-10-29 07:45:10|1782.5|1781|1783|1780.5|1783|1781|1782|1780|338
1635493520000|2021-10-29 07:45:20|1782.5||1783||1783||1782.5||0
1635493540000|2021-10-29 07:45:40|1782||1782||1782||1782||1
1635493550000|2021-10-29 07:45:50|1783|1781|1783|1781|1783.5|1782|1783|1781|101
1635493560000|2021-10-29 07:46:00|1783.5||1783.5||1783.5||1783.5||0
1635493580000|2021-10-29 07:46:20|1783|1780.5|1783|1780.5|1783|1781|1783|1780|5
1635493590000|2021-10-29 07:46:30|1782.5|1780|1781.5|1780|1782.5|1780|1781|1780|0
1635493670000|2021-10-29 07:47:50|1781|1780.5|1781|1780|1781|1780.5|1781|1780|0
1635493680000|2021-10-29 07:48:00|||||||||584
1635493690000|2021-10-29 07:48:10|||||||||200
1635493720000|2021-10-29 07:48:40|1781.5|1779|1783|1781|1783|1781|1781.5|1779|569
1635493770000|2021-10-29 07:49:30|1782.5|1780.5|1782.5|1780.5|1782.5|1780.5|1782.5|1780.5|0
1635493870000|2021-10-29 07:51:10||1780||1780||1780||1780|0
1635493900000|2021-10-29 07:51:40|||||||||2
1635493910000|2021-10-29 07:51:50|1782||1781.5||1782||1781.5||28
1635493920000|2021-10-29 07:52:00|||||||||141
1635493970000|2021-10-29 07:52:50|||||||||16
1635493990000|2021-10-29 07:53:10|||||||||2
1635494030000|2021-10-29 07:53:50|1782.5|1780.5|1783|1781|1783|1781|1781.5|1780.5|167
1635494090000|2021-10-29 07:54:50|||||||||1
1635494110000|2021-10-29 07:55:10|1783.5|1781.5|1785.5|1783.5|1785.5|1784.5|1783.5|1781.5|917
1635494120000|2021-10-29 07:55:20|1785||1785||1785||1785||0
1635494130000|2021-10-29 07:55:30|||||||||262
1635494140000|2021-10-29 07:55:40|1784|1783|1782.5|1781|1784|1783|1782|1781|1330
1635494150000|2021-10-29 07:55:50||1781.5||1781||1781.5||1781|0
1635494160000|2021-10-29 07:56:00|1783|1782|1784|1782|1784|1782.5|1783|1782|100
1635494170000|2021-10-29 07:56:10|1783.5|1782.5|1783.5|1782|1783.5|1782.5|1783.5|1782|0
1635494180000|2021-10-29 07:56:20|1783|1781|1783.5|1781.5|1784|1781.5|1783|1781|0
1635494190000|2021-10-29 07:56:30|1784||1783.5||1784||1783.5||0
1635494210000|2021-10-29 07:56:50|1783||1783||1783||1783||1
1635494220000|2021-10-29 07:57:00|1782.5||1782.5||1782.5||1782.5||0
1635494240000|2021-10-29 07:57:20|1783||1783||1783||1783||0
1635494300000|2021-10-29 07:58:20|1782.5||1782.5||1782.5||1782.5||2
1635494340000|2021-10-29 07:59:00|1782|1781|1783|1782|1783|1782|1782|1780.5|990
1635494360000|2021-10-29 07:59:20|1782.5|1781.5|1782.5|1781|1782.5|1782|1782.5|1781|0
1635494380000|2021-10-29 07:59:40|||||||||120
1635494410000|2021-10-29 08:00:10||1781.5||1781.5||1781.5||1781.5|178
1635494420000|2021-10-29 08:00:20|1783|1782|1783|1782.5|1783|1782.5|1783|1782|31
1635494430000|2021-10-29 08:00:30||1781.5||1782||1782||1781.5|119
1635494440000|2021-10-29 08:00:40|1784|1782.5|1785|1783|1785|1783|1784|1782.5|381
1635494450000|2021-10-29 08:00:50|||||||||60
1635494470000|2021-10-29 08:01:10|1784.5|1783.5|1783.5|1782|1784.5|1783.5|1783.5|1782|741
1635494480000|2021-10-29 08:01:20||1782.5||1782||1782.5||1782|0
1635494510000|2021-10-29 08:01:50|1784.5|1782.5|1785|1782.5|1785|1782.5|1784.5|1782.5|24
1635494520000|2021-10-29 08:02:00|1784.5|1783|1784.5|1783|1784.5|1783|1784.5|1782.5|80
1635494530000|2021-10-29 08:02:10||1783.5||1783.5||1783.5||1783.5|4017
1635494550000|2021-10-29 08:02:30|||||||||3080
1635494560000|2021-10-29 08:02:40|1783.5|1782.5|1784.5|1783|1784.5|1783|1783.5|1782.5|551
1635494570000|2021-10-29 08:02:50||1783.5||1783.5||1783.5||1783.5|0
1635494630000|2021-10-29 08:03:50|1785|1782.5|1785|1784|1785|1784.5|1785|1782.5|5
1635494640000|2021-10-29 08:04:00|1785.5|1784.5|1787.5|1785.5|1787.5|1785.5|1785.5|1784.5|158
1635494650000|2021-10-29 08:04:10|1787|1785|1787|1785|1787|1785|1786.5|1785|60
1635494690000|2021-10-29 08:04:50|||||||||2
1635494720000|2021-10-29 08:05:20|1787.5|1785.5|1788|1787|1788|1787|1787|1785.5|347
1635494750000|2021-10-29 08:05:50||1787.5||1787||1787.5||1787|37
1635494760000|2021-10-29 08:06:00|1787.5|1786.5|1787|1785.5|1787.5|1786.5|1787|1785.5|35
1635494790000|2021-10-29 08:06:30||1786||1785.5||1786||1785.5|0
1635494850000|2021-10-29 08:07:30||1786||1786||1786||1786|93
1635494870000|2021-10-29 08:07:50||1786.5||1786||1786.5||1786|29
1635494880000|2021-10-29 08:08:00|1786.5|1785.5|1785.5|1784|1787|1785.5|1785.5|1783|1046
1635494890000|2021-10-29 08:08:10|1785|1783.5|1785|1783|1785|1783.5|1785|1783|0
1635494900000|2021-10-29 08:08:20||1783.5||1783||1783.5||1783|0
1635494930000|2021-10-29 08:08:50||1783.5||1784||1784||1783.5|0
1635494950000|2021-10-29 08:09:10||1783.5||1783||1783.5||1783|0
1635494960000|2021-10-29 08:09:20||1783.5||1783.5||1783.5||1783.5|0
1635494990000|2021-10-29 08:09:50|||||||||8
1635495020000|2021-10-29 08:10:20|||||||||5
1635495080000|2021-10-29 08:11:20|1784.5||1785||1785||1784.5||0
1635495120000|2021-10-29 08:12:00|1784.5||1785||1785||1784.5||0
1635495140000|2021-10-29 08:12:20|1785.5|1784|1785.5|1784|1786.5|1785|1785.5|1784|552
1635495160000|2021-10-29 08:12:40|||||||||5
1635495190000|2021-10-29 08:13:10|1785|1784.5|1784.5|1783|1785.5|1784.5|1784.5|1783|384
1635495270000|2021-10-29 08:14:30|1784|1783.5|1783.5|1782.5|1784|1783.5|1783.5|1782.5|401
1635495280000|2021-10-29 08:14:40|1783|1781.5|1783|1781|1783|1781.5|1783|1780.5|82
1635495290000|2021-10-29 08:14:50|||||||||2
1635495350000|2021-10-29 08:15:50|1782.5|1780.5|1781.5|1780|1782.5|1780.5|1781.5|1780|194
1635495430000|2021-10-29 08:17:10|1781|1779.5|1778.5|1777|1781|1780|1778.5|1777|423
1635495440000|2021-10-29 08:17:20|1778|1776.5|1778|1776.5|1778|1776.5|1778|1776|0
1635495450000|2021-10-29 08:17:30|1777.5||1777.5||1777.5||1777.5||0
1635495460000|2021-10-29 08:17:40|1777|1775.5|1777|1776|1777|1776|1777|1775.5|0
1635495470000|2021-10-29 08:17:50|1776.5|1775|1776|1775.5|1776.5|1775.5|1776|1774.5|0
1635495480000|2021-10-29 08:18:00|1775.5|1775|1778|1776.5|1778|1777|1775.5|1774.5|360
1635495500000|2021-10-29 08:18:20|||||||||31
1635495510000|2021-10-29 08:18:30|1777.5||1777.5||1777.5||1777.5||0
1635495530000|2021-10-29 08:18:50||1776||1776||1776||1776|177
1635495540000|2021-10-29 08:19:00|1777||1776.5||1777||1776.5||0
1635495550000|2021-10-29 08:19:10|1777||1777||1777||1777||31
1635495590000|2021-10-29 08:19:50||1776.5||1776.5||1776.5||1776.5|59
1635495620000|2021-10-29 08:20:20|||||||||1
1635495660000|2021-10-29 08:21:00|||||||||4
1635495720000|2021-10-29 08:22:00|1776.5|1776|1777|1775.5|1777|1776|1776|1774|873
1635495730000|2021-10-29 08:22:10|1776.5|1775|1775.5|1774.5|1778|1777|1775.5|1773.5|823
1635495740000|2021-10-29 08:22:20|1776.5|1775|1778|1776|1778|1776.5|1776.5|1775|472
1635495770000|2021-10-29 08:22:50|1777.5|1775.5|1777.5|1775.5|1777.5|1775.5|1777|1775|0
1635495780000|2021-10-29 08:23:00|1778|1776|1777.5|1775.5|1778|1776|1777.5|1775.5|0
1635495790000|2021-10-29 08:23:10||1776||1775.5||1776||1775.5|0
1635495850000|2021-10-29 08:24:10|1777|1775|1776.5|1774.5|1777|1775|1776.5|1774.5|534
1635495890000|2021-10-29 08:24:50|1776|1774|1774|1772|1776|1774|1773.5|1772|196
1635495910000|2021-10-29 08:25:10|1774.5|1773|1777|1775.5|1777.5|1776.5|1774.5|1772.5|2684
1635495920000|2021-10-29 08:25:20|1776.5|1775|1777|1775|1777|1775.5|1776.5|1775|71
1635495930000|2021-10-29 08:25:30|1776.5||1776.5||1776.5||1776.5||71
1635495950000|2021-10-29 08:25:50|1777|1775.5|1777|1775.5|1777|1775.5|1777|1775.5|0
1635495960000|2021-10-29 08:26:00||1776||1776||1776||1776|0
1635495970000|2021-10-29 08:26:10||1775.5||1775.5||1776.5||1775.5|0
1635496000000|2021-10-29 08:26:40|1776.5|1775|1777|1775.5|1777|1775.5|1776.5|1775|179
1635496070000|2021-10-29 08:27:50|1776.5|1775|1776.5|1775|1777|1775.5|1775.5|1775|5866
1635496080000|2021-10-29 08:28:00|||||||||11
1635496090000|2021-10-29 08:28:10|||||||||1001
1635496100000|2021-10-29 08:28:20|1776|1774.5|1771|1769|1776|1775|1771|1768.5|8120
1635496110000|2021-10-29 08:28:30|1770.5||1771||1771||1770.5||111
1635496120000|2021-10-29 08:28:40|1770.5|1768.5|1770|1768|1770.5|1768.5|1768.5|1767|716
1635496140000|2021-10-29 08:29:00|1769.5||1769.5||1769.5||1769.5||0
1635496150000|2021-10-29 08:29:10|1770|1768.5|1772.5|1771|1773|1772.5|1770|1768.5|5371
1635496160000|2021-10-29 08:29:20|1772|1770.5|1771.5|1770|1772|1770.5|1771|1769|582
1635496190000|2021-10-29 08:29:50|1772.5|1770.5|1772|1770.5|1772.5|1771.5|1772|1770.5|1308
1635496200000|2021-10-29 08:30:00|1772.5|1771|1773.5|1773|1773.5|1773|1772.5|1771|1543
1635496220000|2021-10-29 08:30:20|1774|1773.5|1774.5|1773|1774.5|1773.5|1774|1773|184
1635496230000|2021-10-29 08:30:30|1775|1773.5|1774.5|1773.5|1775.5|1775|1774.5|1773|1988
1635496260000|2021-10-29 08:31:00|1775.5||1775.5||1775.5||1775.5||34
1635496270000|2021-10-29 08:31:10|||||||||2
1635496280000|2021-10-29 08:31:20|1776|1774.5|1776|1774.5|1776.5|1775.5|1775.5|1774.5|3844
1635496290000|2021-10-29 08:31:30|1776.5|1775|1776.5|1775|1776.5|1776|1776.5|1774.5|826
1635496300000|2021-10-29 08:31:40|1777|1776|1777|1775.5|1777|1776.5|1777|1775.5|387
1635496310000|2021-10-29 08:31:50|1777.5|1776|1777|1776|1777.5|1776.5|1777|1776|739
1635496320000|2021-10-29 08:32:00|1777.5|1776.5|1778.5|1776.5|1778.5|1777|1777.5|1776.5|624
1635496330000|2021-10-29 08:32:10||1777||1777||1777||1777|0
1635496350000|2021-10-29 08:32:30||1777.5||1777.5||1777.5||1777.5|0
1635496370000|2021-10-29 08:32:50|1778|1777|1777|1775|1778|1777|1776.5|1775|2490
1635496380000|2021-10-29 08:33:00|1777.5|1775.5|1777.5|1775.5|1777.5|1776.5|1777|1775.5|433
1635496390000|2021-10-29 08:33:10|1777|1776|1777.5|1776.5|1777.5|1776.5|1777|1776|69
1635496400000|2021-10-29 08:33:20|1778|1777|1778|1776.5|1778|1777|1778|1776.5|907
1635496410000|2021-10-29 08:33:30|1778.5|1777|1778.5|1777|1779|1777.5|1778.5|1777|233
1635496420000|2021-10-29 08:33:40|1779|1777.5|1779|1777.5|1779|1777.5|1779|1777.5|53
1635496430000|2021-10-29 08:33:50||1778||1778||1778||1778|1
1635496440000|2021-10-29 08:34:00|||||||||894
1635496450000|2021-10-29 08:34:10|1779.5|1777.5|1778|1776.5|1779.5|1777.5|1778|1776.5|693
1635496460000|2021-10-29 08:34:20|1779|1777|1780|1779|1780|1779|1779|1777|786
1635496470000|2021-10-29 08:34:30|1780.5|1780|1780.5|1779|1780.5|1780|1780|1778.5|217
1635496480000|2021-10-29 08:34:40|1780|1778.5|1779.5|1778|1780|1778.5|1779.5|1778|205
1635496490000|2021-10-29 08:34:50|1780|1778.5|1780|1778.5|1780|1778.5|1780|1778.5|0
1635496500000|2021-10-29 08:35:00|1780.5|1779|1780.5|1779.5|1780.5|1779.5|1780.5|1779|0
1635496510000|2021-10-29 08:35:10|1780|1779|1780|1778|1780|1779|1779|1778|927
1635496520000|2021-10-29 08:35:20|1780.5|1779|1779.5|1778|1780.5|1779.5|1779.5|1778|969
1635496530000|2021-10-29 08:35:30|1779|1778.5|1779.5|1778|1779.5|1778.5|1778.5|1778|564
1635496540000|2021-10-29 08:35:40|1779|1778.5|1779.5|1778.5|1779.5|1778.5|1779|1778.5|69
1635496550000|2021-10-29 08:35:50|1779|1779|1779|1778|1779|1779|1779|1778|955
1635496560000|2021-10-29 08:36:00|1778.5|1777|1779|1777.5|1779|1777.5|1778.5|1776.5|1392
1635496570000|2021-10-29 08:36:10||1778||1778||1778||1778|691
1635496580000|2021-10-29 08:36:20||1778.5||1778||1778.5||1778|264
1635496590000|2021-10-29 08:36:30|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779|1778.5|237
1635496600000|2021-10-29 08:36:40|1780|1779|1779.5|1779|1780|1779|1779.5|1778.5|964
1635496610000|2021-10-29 08:36:50||1778.5||1778.5||1778.5||1778.5|534
1635496620000|2021-10-29 08:37:00|1780|1779|1780|1779|1780|1779|1780|1779|536
1635496630000|2021-10-29 08:37:10|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779|682
1635496640000|2021-10-29 08:37:20|1780|1779|1779.5|1779|1780.5|1779|1779.5|1778.5|1438
1635496650000|2021-10-29 08:37:30|1780|1779.5|1781|1779.5|1781|1779.5|1780|1779|1100
1635496660000|2021-10-29 08:37:40|1781.5|1780|1781.5|1780|1781.5|1780.5|1781.5|1780|229
1635496670000|2021-10-29 08:37:50|1782|1780.5|1782.5|1781.5|1782.5|1781.5|1782|1780|537
1635496680000|2021-10-29 08:38:00|1783|1782|1783.5|1782|1784|1782|1783|1782|85
1635496690000|2021-10-29 08:38:10|1784|1782.5|1782|1780.5|1784|1782.5|1782|1780.5|693
1635496700000|2021-10-29 08:38:20|1782.5|1781|1782.5|1781.5|1782.5|1781.5|1782|1780.5|1081
1635496710000|2021-10-29 08:38:30|1783|1782|1782.5|1781.5|1783|1782|1782.5|1781.5|562
1635496720000|2021-10-29 08:38:40|1783|1782|1784|1782.5|1784|1782.5|1783|1782|429
1635496730000|2021-10-29 08:38:50||1782||1782||1782.5||1782|0
1635496740000|2021-10-29 08:39:00|1783.5||1783.5||1783.5||1783.5||193
1635496760000|2021-10-29 08:39:20|1783|1781.5|1780.5|1779|1783.5|1781.5|1780.5|1779|1708
1635496770000|2021-10-29 08:39:30|||||||||2
1635496800000|2021-10-29 08:40:00|1780|1778.5|1779|1778.5|1780|1778.5|1779|1778.5|500
1635496810000|2021-10-29 08:40:10|1778.5|1777.5|1777.5|1776.5|1778.5|1777.5|1777|1775.5|543
1635496840000|2021-10-29 08:40:40|1778|1777|1778|1777|1779.5|1778|1778|1777|632
1635496850000|2021-10-29 08:40:50||1777.5||1777.5||1777.5||1777.5|0
1635496870000|2021-10-29 08:41:10||1777||1777||1777||1777|89
1635496880000|2021-10-29 08:41:20|1777.5|1776.5|1777|1775.5|1777.5|1776.5|1777|1775|307
1635496900000|2021-10-29 08:41:40|1776.5||1776.5||1776.5||1776.5||0
1635496920000|2021-10-29 08:42:00|||||||||7
1635496940000|2021-10-29 08:42:20||1775||1776||1776||1775|0
1635496970000|2021-10-29 08:42:50|1776|1775.5|1776|1775|1776|1775.5|1776|1775|854
1635496980000|2021-10-29 08:43:00|1775.5|1775.5|1775.5|1775|1776|1775.5|1775.5|1775|9155
1635496990000|2021-10-29 08:43:10|1775|1774.5|1775.5|1775|1776|1775|1775|1774.5|4939
1635497000000|2021-10-29 08:43:20|1775|1774.5|1774|1773|1775.5|1775|1774|1772.5|3279
1635497010000|2021-10-29 08:43:30|1772.5|1772.5|1770|1768|1772.5|1772.5|1769.5|1767.5|112
1635497020000|2021-10-29 08:43:40|1770.5|1769|1773|1771.5|1773|1771.5|1770|1768|3505
1635497040000|2021-10-29 08:44:00|1772.5|1772|1773|1772|1773|1772|1772.5|1772|1340
1635497080000|2021-10-29 08:44:40|1772.5|1772.5|1773|1772|1773|1772.5|1772.5|1771.5|2513
1635497130000|2021-10-29 08:45:30|1772.5||1773||1773||1772.5||3661
1635497140000|2021-10-29 08:45:40|1772.5||1772.5||1772.5||1772.5||118
1635497150000|2021-10-29 08:45:50|1772|1771.5|1772.5|1772|1772.5|1772|1772|1771.5|1016
1635497160000|2021-10-29 08:46:00|1772|1771.5|1770.5|1769|1772|1771.5|1769|1768|4710
1635497170000|2021-10-29 08:46:10|||||||||2
1635497180000|2021-10-29 08:46:20|1770||1770||1770||1770||0
1635497200000|2021-10-29 08:46:40|||||||||100
1635497230000|2021-10-29 08:47:10|1769.5||1769.5||1769.5||1769.5||3197
1635497240000|2021-10-29 08:47:20||1768.5||1769||1769||1768.5|1345
1635497260000|2021-10-29 08:47:40|||||||||3
1635497270000|2021-10-29 08:47:50|||||||||2
1635497280000|2021-10-29 08:48:00||1768.5||1769||1769||1768.5|2059
1635497340000|2021-10-29 08:49:00|1769|1768|1770.5|1769.5|1770.5|1770|1767|1765.5|22994
1635497350000|2021-10-29 08:49:10|1770||1770||1770||1770||0
1635497360000|2021-10-29 08:49:20|1770.5|1769|1770.5|1769|1770.5|1769|1770.5|1769|83
1635497370000|2021-10-29 08:49:30|1770|1768.5|1769|1767.5|1770.5|1768.5|1768|1766.5|1057
1635497380000|2021-10-29 08:49:40|1769.5||1769||1769.5||1769||0
1635497390000|2021-10-29 08:49:50|1768.5|1767|1768|1766.5|1768.5|1767|1767.5|1766|370
1635497420000|2021-10-29 08:50:20|1767.5|1766|1766|1765|1767.5|1766|1766|1764.5|762
1635497440000|2021-10-29 08:50:40|1766.5|1765.5|1769|1767.5|1769|1767.5|1766.5|1765.5|613
1635497450000|2021-10-29 08:50:50|1768.5|1767|1768.5|1766|1768.5|1767|1768.5|1766|35
1635497460000|2021-10-29 08:51:00|1769|1766.5|1769|1767|1769|1767|1769|1766.5|0
1635497470000|2021-10-29 08:51:10|1768.5|1766.5|1768.5|1767|1768.5|1767|1768.5|1766.5|0
1635497500000|2021-10-29 08:51:40|1768|1767.5|1768.5|1767|1768.5|1767.5|1768|1767|36
1635497520000|2021-10-29 08:52:00|||||||||19
1635497530000|2021-10-29 08:52:10|1768|1766.5|1767.5|1766|1768|1766.5|1767.5|1766|252
1635497540000|2021-10-29 08:52:20|1767|1765.5|1767|1765.5|1767|1765.5|1767|1765|200
1635497600000|2021-10-29 08:53:20|1767.5|1766|1768.5|1766.5|1768.5|1766.5|1767|1766|969
1635497620000|2021-10-29 08:53:40|1768|1766|1766.5|1765.5|1768|1766|1766.5|1765.5|123
1635497630000|2021-10-29 08:53:50|1766|1765|1766|1765|1766|1765|1765.5|1765|105
1635497640000|2021-10-29 08:54:00|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|1765|1764.5|285
1635497660000|2021-10-29 08:54:20||1763.5||1764||1764||1763.5|0
1635497700000|2021-10-29 08:55:00|1765|1764.5|1765|1763|1765|1765|1765|1763|560
1635497730000|2021-10-29 08:55:30|1764.5|1762|1763.5|1761.5|1764.5|1762|1763.5|1761.5|1
1635497740000|2021-10-29 08:55:40|1763|1761|1763|1761.5|1763|1761.5|1763|1761|0
1635497760000|2021-10-29 08:56:00|1762.5|1761|1762|1760.5|1762.5|1761|1762|1760.5|4
1635497800000|2021-10-29 08:56:40|1761.5|1761.5|1759.5|1758|1762|1761.5|1759.5|1758|819
1635497810000|2021-10-29 08:56:50||1757.5||1757||1757.5||1757|1
1635497820000|2021-10-29 08:57:00|1759|1757.5|1759.5|1757.5|1759.5|1757.5|1759|1757|172
1635497830000|2021-10-29 08:57:10|1760|1758.5|1763|1761|1763.5|1762|1760|1757.5|8370
1635497840000|2021-10-29 08:57:20|1762.5|1760.5|1763|1762|1763|1762|1762.5|1760|296
1635497850000|2021-10-29 08:57:30|||||||||2
1635497860000|2021-10-29 08:57:40|1763.5|1763|1765.5|1764|1765.5|1764|1763.5|1763|1195
1635497880000|2021-10-29 08:58:00|1766|1764.5|1766.5|1765|1766.5|1765|1766|1764.5|590
1635497890000|2021-10-29 08:58:10||1765.5||1765.5||1765.5||1765.5|0
1635497900000|2021-10-29 08:58:20|1766|1765|1766|1764|1766|1765|1766|1764|208
1635497920000|2021-10-29 08:58:40|||||||||1150
1635497940000|2021-10-29 08:59:00|1765.5|1763.5|1764.5|1763|1765.5|1764|1764|1763|583
1635497950000|2021-10-29 08:59:10|||||||||12
1635497980000|2021-10-29 08:59:40|1764||1764||1764||1764||0
1635498020000|2021-10-29 09:00:20|1763.5|1762|1763.5|1761.5|1763.5|1762|1763.5|1761|31
1635498030000|2021-10-29 09:00:30|||||||||2
1635498040000|2021-10-29 09:00:40|||||||||26
1635498050000|2021-10-29 09:00:50|||||||||2
1635498120000|2021-10-29 09:02:00|1762.5|1761|1762.5|1760.5|1762.5|1761|1762.5|1760.5|0
1635498130000|2021-10-29 09:02:10||1761||1761||1761||1761|1
1635498160000|2021-10-29 09:02:40|1762||1762||1762||1762||0
1635498170000|2021-10-29 09:02:50|1762.5|1761.5|1762.5|1762|1763|1762|1762.5|1761.5|1056
1635498200000|2021-10-29 09:03:20|||||||||103
1635498220000|2021-10-29 09:03:40||1761||1761||1761||1761|426
1635498230000|2021-10-29 09:03:50|1762|1761.5|1762|1761|1762.5|1761.5|1762|1761|195
1635498250000|2021-10-29 09:04:10|||||||||55
1635498280000|2021-10-29 09:04:40|||||||||1000
1635498290000|2021-10-29 09:04:50|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761|91
1635498310000|2021-10-29 09:05:10|1762|1761|1762|1761|1762|1761|1762|1761|547
1635498320000|2021-10-29 09:05:20|||||||||520
1635498340000|2021-10-29 09:05:40|||||||||5
1635498350000|2021-10-29 09:05:50|1762.5|1761.5|1766|1764.5|1766|1765|1762.5|1761|5145
1635498360000|2021-10-29 09:06:00|1765.5||1765.5||1765.5||1765.5||1
1635498370000|2021-10-29 09:06:10|||||||||149
1635498380000|2021-10-29 09:06:20|1766||1766||1766||1766||0
1635498390000|2021-10-29 09:06:30|1766.5|1765|1768|1766.5|1768|1766.5|1766.5|1764.5|1582
1635498400000|2021-10-29 09:06:40|1768.5|1767|1768.5|1767|1768.5|1767|1768.5|1767|0
1635498410000|2021-10-29 09:06:50|1768|1766.5|1768|1766.5|1768.5|1766.5|1768|1766.5|0
1635498450000|2021-10-29 09:07:30||1767||1767||1767||1766.5|32
1635498460000|2021-10-29 09:07:40|1768.5|1767.5|1768.5|1767|1768.5|1767.5|1768.5|1767|42
1635498470000|2021-10-29 09:07:50|1768||1768.5||1768.5||1768||0
1635498480000|2021-10-29 09:08:00|1768|1766.5|1767|1766|1768|1766.5|1767|1766|731
1635498490000|2021-10-29 09:08:10|||||||||1
1635498500000|2021-10-29 09:08:20|1767.5|1766.5|1770|1768|1770.5|1768.5|1767.5|1766.5|1112
1635498520000|2021-10-29 09:08:40||1768.5||1768||1768.5||1768|0
1635498550000|2021-10-29 09:09:10|1769.5|1767.5|1768.5|1766.5|1769.5|1767.5|1768.5|1766.5|4889
1635498560000|2021-10-29 09:09:20|1768|1767|1768.5|1766.5|1769.5|1768|1767.5|1766.5|1003
1635498570000|2021-10-29 09:09:30|1768|1767|1768|1767|1768|1767|1768|1767|0
1635498600000|2021-10-29 09:10:00|||||||||2
1635498630000|2021-10-29 09:10:30|1768.5|1767.5|1769|1768|1769|1768|1768.5|1767.5|631
1635498640000|2021-10-29 09:10:40|1768.5|1768.5|1768|1766|1768.5|1768.5|1768|1766|799
1635498650000|2021-10-29 09:10:50|1767|1765.5|1766.5|1765|1767|1765.5|1766.5|1764.5|9515
1635498660000|2021-10-29 09:11:00|1767|1765.5|1767|1765.5|1767|1765.5|1767|1765|63
1635498670000|2021-10-29 09:11:10|||||||||39
1635498720000|2021-10-29 09:12:00|1766.5|1765|1765|1763.5|1766.5|1765|1765|1763.5|382
1635498740000|2021-10-29 09:12:20|1765.5|1764|1766.5|1765|1766.5|1765.5|1765.5|1763.5|1264
1635498760000|2021-10-29 09:12:40|1766|1764|1766|1763.5|1766|1764|1766|1763.5|159
1635498770000|2021-10-29 09:12:50|||||||||135
1635498790000|2021-10-29 09:13:10|1766.5|1764|1766.5|1765|1766.5|1765|1766.5|1764|294
1635498800000|2021-10-29 09:13:20|1767|1765.5|1769|1767.5|1769|1768|1767|1765.5|1031
1635498810000|2021-10-29 09:13:30|1769.5|1768|1770|1768|1770|1768|1769.5|1768|26
1635498820000|2021-10-29 09:13:40|1770.5|1769|1770.5|1769|1770.5|1770|1770.5|1769|629
1635498830000|2021-10-29 09:13:50|1771|1769.5|1771|1770|1771|1770|1771|1769.5|668
1635498840000|2021-10-29 09:14:00|1770.5|1769.5|1769|1768|1771|1769.5|1769|1768|2040
1635498850000|2021-10-29 09:14:10|1769.5|1768.5|1770|1768.5|1770.5|1769|1769.5|1768.5|104
1635498860000|2021-10-29 09:14:20|1770.5|1769|1770.5|1769|1770.5|1769|1770.5|1769|0
1635498870000|2021-10-29 09:14:30|1771|1769.5|1771|1770|1771|1770|1771|1769.5|41
1635498880000|2021-10-29 09:14:40|1772|1770.5|1772|1771.5|1772|1771.5|1772|1770|52
1635498890000|2021-10-29 09:14:50|1771.5|1771|1772.5|1771|1772.5|1771|1771.5|1770|310
1635498900000|2021-10-29 09:15:00|1772|1770.5|1772|1770.5|1772|1770.5|1772|1770.5|0
1635498920000|2021-10-29 09:15:20|1771.5|1770|1771.5|1769.5|1772|1770|1770.5|1769|708
1635498930000|2021-10-29 09:15:30||1770||1770.5||1770.5||1770|0
1635498940000|2021-10-29 09:15:40|1772|1771|1772.5|1771|1772.5|1771|1772|1770.5|147
1635498950000|2021-10-29 09:15:50|1772|1770.5|1772|1770.5|1772|1770.5|1771|1770|694
1635498960000|2021-10-29 09:16:00|1772.5|1771.5|1772.5|1771|1772.5|1771.5|1772.5|1770.5|188
1635499000000|2021-10-29 09:16:40||1771.5||1771.5||1771.5||1771.5|0
1635499010000|2021-10-29 09:16:50|1773|1772|1774|1772|1774.5|1772.5|1773|1772|898
1635499040000|2021-10-29 09:17:20||1772.5||1772||1772.5||1772|222
1635499050000|2021-10-29 09:17:30|||||||||271
1635499060000|2021-10-29 09:17:40|1774.5|1772.5|1775|1773.5|1775.5|1773.5|1774.5|1772|1770
1635499070000|2021-10-29 09:17:50|1775.5|1774|1775.5|1773.5|1776|1775|1775|1773.5|780
1635499080000|2021-10-29 09:18:00|1776|1774|1776|1774|1776|1774|1775.5|1774|0
1635499090000|2021-10-29 09:18:10|1775.5||1775.5||1775.5||1775.5||0
1635499100000|2021-10-29 09:18:20|||||||||2
1635499110000|2021-10-29 09:18:30|1775|1773.5|1775|1773.5|1775|1773.5|1775|1773.5|1006
1635499150000|2021-10-29 09:19:10||1773||1773.5||1773.5||1773|375
1635499160000|2021-10-29 09:19:20|1775.5|1774|1777|1774.5|1777|1775.5|1775.5|1774|127
1635499170000|2021-10-29 09:19:30||1775||1775||1775||1775|0
1635499200000|2021-10-29 09:20:00|1776.5|1775.5|1777|1775.5|1777|1776|1776.5|1775|73
1635499210000|2021-10-29 09:20:10||1776||1776||1776||1776|0
1635499220000|2021-10-29 09:20:20|1777.5|1776.5|1778.5|1777|1778.5|1777.5|1777.5|1776|780
1635499230000|2021-10-29 09:20:30|1779|1777.5|1779.5|1777.5|1779.5|1777.5|1779|1777|37
1635499240000|2021-10-29 09:20:40||1778||1778||1778||1778|0
1635499260000|2021-10-29 09:21:00|||||||||473
1635499310000|2021-10-29 09:21:50|1779|1777.5|1778|1777|1779|1777.5|1778|1776.5|715
1635499330000|2021-10-29 09:22:10|1778.5|1777.5|1780|1779|1780|1779|1778.5|1777|1498
1635499340000|2021-10-29 09:22:20|1780.5|1779.5|1781.5|1779.5|1782|1780|1780|1779|558
1635499350000|2021-10-29 09:22:30|1782|1780|1782|1781|1782|1781.5|1782|1780|168
1635499360000|2021-10-29 09:22:40|1782.5|1781.5|1783|1782|1783|1782|1782.5|1781|283
1635499370000|2021-10-29 09:22:50|1782.5|1781|1782.5|1781|1782.5|1781.5|1782|1781|329
1635499380000|2021-10-29 09:23:00|1782|1780.5|1781.5|1780|1782|1780.5|1781.5|1780|503
1635499390000|2021-10-29 09:23:10|1782|1780.5|1782.5|1780.5|1782.5|1781|1782|1780.5|0
1635499400000|2021-10-29 09:23:20||1781||1781.5||1781.5||1781|50
1635499410000|2021-10-29 09:23:30|1783|1782|1784|1782|1784|1782|1783|1782|189
1635499430000|2021-10-29 09:23:50|1783.5|1783|1784|1782.5|1784|1783|1783|1782|517
1635499440000|2021-10-29 09:24:00|1783.5|1782|1783.5|1781.5|1783.5|1782|1782.5|1781.5|621
1635499450000|2021-10-29 09:24:10|1784|1782|1784|1782|1784|1782|1784|1782|0
1635499460000|2021-10-29 09:24:20||1783||1783||1783||1783|0
1635499470000|2021-10-29 09:24:30|1783.5|1782|1784|1783.5|1784|1783.5|1783.5|1782|1008
1635499480000|2021-10-29 09:24:40|1784.5|1784|1786|1784.5|1786|1784.5|1784.5|1783.5|230
1635499490000|2021-10-29 09:24:50||1784||1784||1784||1784|96
1635499550000|2021-10-29 09:25:50||1784.5||1784.5||1784.5||1784.5|0
1635499560000|2021-10-29 09:26:00|1785.5|1784|1786|1784.5|1786|1784.5|1784|1782.5|565
1635499570000|2021-10-29 09:26:10|1786.5|1785|1787|1785.5|1787|1785.5|1786.5|1785|188
1635499580000|2021-10-29 09:26:20|1787.5|1786|1788|1787|1788.5|1787|1787.5|1785.5|341
1635499590000|2021-10-29 09:26:30|1787.5|1786.5|1786.5|1785.5|1787.5|1786.5|1786.5|1784.5|578
1635499600000|2021-10-29 09:26:40|1787.5|1785|1788.5|1787|1788.5|1787|1787.5|1785|111
1635499610000|2021-10-29 09:26:50|1788|1786|1788.5|1786.5|1788.5|1786.5|1788|1786|610
1635499620000|2021-10-29 09:27:00|1788|1787|1788|1787|1788|1787|1788|1787|50
1635499630000|2021-10-29 09:27:10|1788.5|1787.5|1788.5|1787|1788.5|1787.5|1788.5|1787|34
1635499640000|2021-10-29 09:27:20|||||||||300
1635499650000|2021-10-29 09:27:30|1788|1786.5|1787.5|1786|1788|1787|1787|1785.5|802
1635499660000|2021-10-29 09:27:40|1787|1785|1786.5|1784.5|1787|1785|1786.5|1784.5|68
1635499670000|2021-10-29 09:27:50|1787|1785|1787.5|1785.5|1787.5|1786|1787|1785|372
1635499680000|2021-10-29 09:28:00|1787|1785|1787|1784.5|1787|1785|1787|1784.5|0
1635499690000|2021-10-29 09:28:10||1785||1785||1785||1785|0
1635499700000|2021-10-29 09:28:20|1786.5|1784.5|1782|1780.5|1786.5|1784.5|1781|1780.5|4080
1635499710000|2021-10-29 09:28:30|1781.5|1780|1778|1775.5|1782|1780|1778|1775.5|2291
1635499720000|2021-10-29 09:28:40|1777.5|1775|1774.5|1772.5|1777.5|1775|1774.5|1772|2274
1635499730000|2021-10-29 09:28:50|||||||||144
1635499750000|2021-10-29 09:29:10||1773||1773||1773||1773|1
1635499760000|2021-10-29 09:29:20|1774|1772.5|1773.5|1772.5|1774|1772.5|1773.5|1772.5|322
1635499770000|2021-10-29 09:29:30|1774.5|1773|1773.5|1772.5|1774.5|1773|1773.5|1772.5|441
1635499780000|2021-10-29 09:29:40|1773|1771.5|1773|1771|1773.5|1771.5|1773|1771|457
1635499800000|2021-10-29 09:30:00|1772||1772||1772||1772||108
1635499810000|2021-10-29 09:30:10|1772.5|1771.5|1773|1771.5|1773|1771.5|1772|1771.5|313
1635499820000|2021-10-29 09:30:20|1772.5|1772|1772.5|1771|1772.5|1772|1772.5|1771|117
1635499870000|2021-10-29 09:31:10|||||||||104
1635499920000|2021-10-29 09:32:00|1773|1771.5|1776.5|1774.5|1776.5|1774.5|1773|1771.5|1169
1635499930000|2021-10-29 09:32:10|1777|1775|1777|1775|1777|1775|1777|1775|4
1635499940000|2021-10-29 09:32:20|1776||1776||1776||1776||0
1635499950000|2021-10-29 09:32:30|1775.5|1774|1776|1774|1776|1774|1775.5|1773.5|129
1635499960000|2021-10-29 09:32:40|1775.5||1775.5||1775.5||1775.5||157
1635499970000|2021-10-29 09:32:50|||||||||110
1635499980000|2021-10-29 09:33:00|1775|1773.5|1775|1772.5|1775|1773.5|1775|1772.5|131
1635499990000|2021-10-29 09:33:10|1774.5|1773|1774.5|1773|1774.5|1773|1774.5|1773|141
1635500020000|2021-10-29 09:33:40|1774|1772.5|1773.5|1772|1774|1772.5|1773.5|1772|115
1635500030000|2021-10-29 09:33:50|1773||1773.5||1773.5||1773||0
1635500050000|2021-10-29 09:34:10|1773|1771|1772.5|1770.5|1773|1771|1772.5|1770|141
1635500060000|2021-10-29 09:34:20|1773|1771|1773|1771.5|1773|1771.5|1773|1771|0
1635500070000|2021-10-29 09:34:30|1772.5|1771|1772.5|1770.5|1772.5|1771|1772.5|1770.5|0
1635500100000|2021-10-29 09:35:00|||||||||82
1635500110000|2021-10-29 09:35:10|1772||1772||1772||1772||0
1635500140000|2021-10-29 09:35:40|1772.5|1771|1776|1774|1776|1774|1772.5|1771|947
1635500150000|2021-10-29 09:35:50|1775.5|1774.5|1775.5|1774|1775.5|1774.5|1775.5|1773.5|108
1635500170000|2021-10-29 09:36:10|1775|1773.5|1775|1773|1775|1773.5|1775|1773|0
1635500180000|2021-10-29 09:36:20|1774.5|1772.5|1774.5|1772.5|1774.5|1772.5|1774.5|1772.5|50
1635500190000|2021-10-29 09:36:30|1774|1772|1773|1772|1774|1772|1773|1772|0
1635500260000|2021-10-29 09:37:40||1771.5||1771.5||1771.5||1771.5|0
1635500280000|2021-10-29 09:38:00||1772||1771.5||1772||1771.5|0
1635500300000|2021-10-29 09:38:20|1772.5|1771|1772|1771|1773|1771|1772|1770.5|1478
1635500360000|2021-10-29 09:39:20|1771.5|1770|1774|1773|1774.5|1773.5|1771.5|1770|968
1635500370000|2021-10-29 09:39:30||1772.5||1772.5||1772.5||1772.5|2
1635500390000|2021-10-29 09:39:50|||||||||71
1635500400000|2021-10-29 09:40:00||1773||1772.5||1773||1772.5|1
1635500410000|2021-10-29 09:40:10|1773.5|1772|1773.5|1772|1773.5|1772|1773.5|1772|0
1635500420000|2021-10-29 09:40:20||1772.5||1772||1772.5||1772|0
1635500430000|2021-10-29 09:40:30|||||||||1009
1635500440000|2021-10-29 09:40:40|1773||1773.5||1773.5||1773||386
1635500450000|2021-10-29 09:40:50|1773||1773||1773||1773||0
1635500520000|2021-10-29 09:42:00|1773.5|1772.5|1773|1772.5|1773.5|1772.5|1773|1772.5|100
1635500530000|2021-10-29 09:42:10||1772||1772||1772||1772|204
1635500540000|2021-10-29 09:42:20|||||||||255
1635500570000|2021-10-29 09:42:50|||||||||52
1635500600000|2021-10-29 09:43:20|||||||||252
1635500610000|2021-10-29 09:43:30|1772.5|1772.5|1773|1772|1773|1772.5|1772.5|1771.5|3488
1635500620000|2021-10-29 09:43:40|1773.5|1772.5|1778.5|1777.5|1778.5|1777.5|1773.5|1772.5|6958
1635500630000|2021-10-29 09:43:50|||||||||159
1635500650000|2021-10-29 09:44:10|1778|1777|1777|1775.5|1778|1777|1776|1774|1328
1635500660000|2021-10-29 09:44:20||1776||1776||1776.5||1776|223
1635500680000|2021-10-29 09:44:40|1776.5|1775.5|1776.5|1774.5|1776.5|1775.5|1776|1774.5|1143
1635500690000|2021-10-29 09:44:50|||||||||106
1635500700000|2021-10-29 09:45:00||1775||1774.5||1775||1774.5|490
1635500710000|2021-10-29 09:45:10||1775||1775||1775||1775|0
1635500720000|2021-10-29 09:45:20|||||||||513
1635500740000|2021-10-29 09:45:40|1777|1775.5|1777|1775|1777|1776|1777|1775|348
1635500750000|2021-10-29 09:45:50|1776.5|1775.5|1777|1775.5|1777|1775.5|1776.5|1775.5|0
1635500760000|2021-10-29 09:46:00|1777.5|1776|1778.5|1777|1778.5|1777.5|1777.5|1775.5|445
1635500770000|2021-10-29 09:46:10|1779|1777.5|1780.5|1778.5|1782|1780|1779|1777.5|2907
1635500780000|2021-10-29 09:46:20|1781|1779|1782|1780.5|1782|1780.5|1781|1779|104
1635500790000|2021-10-29 09:46:30||1780||1780||1780||1779.5|0
1635500800000|2021-10-29 09:46:40||1780.5||1780.5||1780.5||1780.5|0
1635500820000|2021-10-29 09:47:00|1781|1780|1781|1779.5|1781|1780|1781|1779.5|113
1635500840000|2021-10-29 09:47:20|1780.5|1780|1782|1780.5|1782|1781|1780.5|1780|1642
1635500880000|2021-10-29 09:48:00|1781.5|1780|1781|1779.5|1781.5|1780|1781|1779.5|214
1635500890000|2021-10-29 09:48:10|1780.5|1779|1780|1779|1780.5|1779|1780|1777.5|201
1635500900000|2021-10-29 09:48:20|1781|1779.5|1781|1779.5|1781|1779.5|1781|1779.5|303
1635500910000|2021-10-29 09:48:30|1781.5|1780|1781|1779|1782|1780.5|1781|1779|71
1635500920000|2021-10-29 09:48:40|1780.5|1779.5|1781.5|1780|1782|1780|1780.5|1779.5|0
1635500980000|2021-10-29 09:49:40|1782|1780.5|1781.5|1780|1782|1781|1781.5|1780|571
1635500990000|2021-10-29 09:49:50|1780.5|1779.5|1779.5|1777.5|1780.5|1779.5|1779.5|1777.5|1648
1635501000000|2021-10-29 09:50:00|1780|1778|1780.5|1779|1780.5|1779|1780|1778|511
1635501030000|2021-10-29 09:50:30|1780|1778.5|1780|1778|1780|1778.5|1780|1778|0
1635501050000|2021-10-29 09:50:50|||||||||230
1635501060000|2021-10-29 09:51:00||1778.5||1778.5||1778.5||1778.5|0
1635501070000|2021-10-29 09:51:10||1778||1778||1778||1778|0
1635501100000|2021-10-29 09:51:40|||||||||251
1635501170000|2021-10-29 09:52:50|||||||||236
1635501220000|2021-10-29 09:53:40|||||||||240
1635501240000|2021-10-29 09:54:00|1779.5|1778.5|1779.5|1778|1779.5|1778.5|1779.5|1778|0
1635501260000|2021-10-29 09:54:20|||||||||235
1635501270000|2021-10-29 09:54:30|1780|1778.5|1780|1778.5|1780|1778.5|1780|1778.5|0
1635501320000|2021-10-29 09:55:20|||||||||400
1635501330000|2021-10-29 09:55:30|1780.5|1779|1781|1779.5|1781.5|1780.5|1780.5|1779|787
1635501350000|2021-10-29 09:55:50||1780||1780||1780||1780|168
1635501390000|2021-10-29 09:56:30|||||||||278
1635501400000|2021-10-29 09:56:40|||||||||120
1635501410000|2021-10-29 09:56:50|||||||||580
1635501440000|2021-10-29 09:57:20||1780.5||1780||1780.5||1780|627
1635501450000|2021-10-29 09:57:30|||||||||139
1635501460000|2021-10-29 09:57:40|1780.5|1780.5|1780|1778|1780.5|1780.5|1780|1778|1055
1635501640000|2021-10-29 10:00:40|||||||||15
1635501650000|2021-10-29 10:00:50||1778.5||1778||1778.5||1778|2
1635501670000|2021-10-29 10:01:10|||||||||5
1635501690000|2021-10-29 10:01:30|||||||||1000
1635501780000|2021-10-29 10:03:00||1778.5||1778||1778.5||1778|0
1635501840000|2021-10-29 10:04:00|1780.5|1778.5|1783|1781.5|1783|1781.5|1780.5|1778.5|964
1635501850000|2021-10-29 10:04:10|1782.5||1783||1783||1782.5||0
1635501870000|2021-10-29 10:04:30||1782||1782||1782||1782|0
1635501900000|2021-10-29 10:05:00|1783.5|1782.5|1783.5|1782|1783.5|1782.5|1783.5|1782|52
1635501910000|2021-10-29 10:05:10|1783|1781.5|1782|1780.5|1783|1781.5|1782|1780.5|605
1635501920000|2021-10-29 10:05:20|1782.5||1782||1782.5||1782||0
1635501950000|2021-10-29 10:05:50|1781.5|1780|1781|1779.5|1781.5|1780|1781|1779.5|115
1635501960000|2021-10-29 10:06:00|1780.5|1779|1780|1778.5|1780.5|1779|1780|1778|140
1635502010000|2021-10-29 10:06:50|1779.5|1778|1779.5|1777|1779.5|1778|1779.5|1777|20542
1635502020000|2021-10-29 10:07:00||1777.5||1777.5||1777.5||1777.5|0
1635502070000|2021-10-29 10:07:50||1777||1777||1777||1777|11
1635502130000|2021-10-29 10:08:50|1779||1778.5||1779||1778.5||0
1635502140000|2021-10-29 10:09:00|||||||||1
1635502180000|2021-10-29 10:09:40|1778|1776.5|1778.5|1777|1778.5|1777|1777.5|1776.5|1582
1635502220000|2021-10-29 10:10:20|1779|1777.5|1781.5|1780|1781.5|1780|1779|1777.5|938
1635502230000|2021-10-29 10:10:30|1781||1780.5||1781||1780.5||0
1635502240000|2021-10-29 10:10:40|1780|1779|1780|1778|1780|1779|1780|1778|565
1635502270000|2021-10-29 10:11:10||1778.5||1778.5||1778.5||1778.5|0
1635502300000|2021-10-29 10:11:40|1779.5|1778|1779.5|1778|1779.5|1778|1779.5|1778|5
1635502310000|2021-10-29 10:11:50|1780|1778.5|1780|1778.5|1780|1778.5|1780|1778.5|0
1635502320000|2021-10-29 10:12:00||1778||1778||1778.5||1778|0
1635502360000|2021-10-29 10:12:40||1778.5||1779||1779||1778.5|0
1635502380000|2021-10-29 10:13:00|||||||||506
1635502400000|2021-10-29 10:13:20|1779.5|1778.5|1779|1778|1779.5|1778.5|1779|1778|998
1635502420000|2021-10-29 10:13:40|1778|1777.5|1778.5|1777|1779|1777.5|1778|1777|1438
1635502430000|2021-10-29 10:13:50|1778||1778.5||1778.5||1778||0
1635502440000|2021-10-29 10:14:00|1778||1778||1778.5||1778||0
1635502450000|2021-10-29 10:14:10|1777.5|1775.5|1777|1775.5|1778|1776|1777|1775|174
1635502460000|2021-10-29 10:14:20||1775||1775.5||1775.5||1775|0
1635502480000|2021-10-29 10:14:40|1777.5|1776|1778|1776.5|1778.5|1777.5|1777.5|1776|881
1635502490000|2021-10-29 10:14:50|||||||||2
1635502500000|2021-10-29 10:15:00||1777||1776.5||1777||1776.5|0
1635502520000|2021-10-29 10:15:20||1777||1777||1777||1777|0
1635502530000|2021-10-29 10:15:30||1776.5||1776.5||1776.5||1776|0
1635502550000|2021-10-29 10:15:50|1777.5|1776|1777|1775.5|1777.5|1776|1777|1775.5|0
1635502560000|2021-10-29 10:16:00|1776.5||1776.5||1776.5||1776.5||0
1635502600000|2021-10-29 10:16:40|1777.5|1776|1776.5|1776|1777.5|1776.5|1776.5|1775.5|24
1635502610000|2021-10-29 10:16:50|1777.5|1776.5|1778|1776.5|1778|1777|1777.5|1776.5|38
1635502640000|2021-10-29 10:17:20||1777||1777||1777||1776.5|0
1635502660000|2021-10-29 10:17:40|1777.5||1777.5||1777.5||1777.5||0
1635502690000|2021-10-29 10:18:10|1778.5|1777.5|1780|1778|1780|1778|1778|1777.5|860
1635502700000|2021-10-29 10:18:20|1779.5|1778.5|1780|1778.5|1780|1778.5|1779.5|1778.5|0
1635502750000|2021-10-29 10:19:10|1779.5|1778|1779|1777|1779.5|1778|1778.5|1777|824
1635502760000|2021-10-29 10:19:20||1777.5||1777.5||1777.5||1777|0
1635502810000|2021-10-29 10:20:10|||||||||129
1635502980000|2021-10-29 10:23:00|1778.5||1778.5||1778.5||1778.5||122
1635503050000|2021-10-29 10:24:10|1778|1777|1777|1776|1778|1777|1777|1776|622
1635503070000|2021-10-29 10:24:30|||||||||3
1635503110000|2021-10-29 10:25:10|1777.5|1776.5|1778.5|1777|1778.5|1777|1777.5|1776.5|365
1635503120000|2021-10-29 10:25:20|1778||1778||1778||1778||0
1635503170000|2021-10-29 10:26:10|1777.5|1777.5|1777.5|1776|1777.5|1777.5|1777|1776|1073
1635503190000|2021-10-29 10:26:30|||||||||250
1635503230000|2021-10-29 10:27:10||1776.5||1776.5||1776.5||1776.5|0
1635503240000|2021-10-29 10:27:20|1778|1777|1778|1777|1778|1777.5|1778|1777|75
1635503250000|2021-10-29 10:27:30||1776.5||1776.5||1776.5||1776.5|0
1635503260000|2021-10-29 10:27:40|1777.5|1776|1777.5|1776|1778|1776|1777.5|1776|0
1635503280000|2021-10-29 10:28:00|1777||1777||1777||1777||0
1635503310000|2021-10-29 10:28:30||1776.5||1776.5||1776.5||1776.5|0
1635503340000|2021-10-29 10:29:00|1777.5|1776|1778|1777|1778|1777|1777.5|1776|34
1635503370000|2021-10-29 10:29:30|1778.5|1777.5|1779|1778|1779|1778|1778.5|1777.5|484
1635503400000|2021-10-29 10:30:00|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779.5|1778|178
1635503440000|2021-10-29 10:30:40|||||||||1
1635503490000|2021-10-29 10:31:30|1780|1779.5|1782.5|1780.5|1783|1781.5|1780|1779.5|2966
1635503500000|2021-10-29 10:31:40|1782|1781|1782.5|1780.5|1783|1781|1782|1780.5|0
1635503510000|2021-10-29 10:31:50|1782|1781|1782|1780.5|1782|1781|1782|1780.5|0
1635503540000|2021-10-29 10:32:20|1781.5|1780|1781|1779.5|1781.5|1780|1781|1779|1395
1635503600000|2021-10-29 10:33:20|1781.5|1780|1781.5|1780.5|1781.5|1780.5|1781|1780|39
1635503620000|2021-10-29 10:33:40|||||||||201
1635503650000|2021-10-29 10:34:10|1782.5|1781|1782.5|1780.5|1782.5|1781|1782.5|1780.5|115
1635503660000|2021-10-29 10:34:20||1781||1781.5||1781.5||1781|0
1635503680000|2021-10-29 10:34:40|1782|1781|1782.5|1780.5|1782.5|1781|1782|1780.5|768
1635503690000|2021-10-29 10:34:50||1781||1781||1781||1781|0
1635503720000|2021-10-29 10:35:20|1782||1782.5||1782.5||1782||0
1635503730000|2021-10-29 10:35:30||1781.5||1781||1781.5||1781|0
1635503780000|2021-10-29 10:36:20||1781.5||1781||1781.5||1781|1187
1635503820000|2021-10-29 10:37:00||1781.5||1781.5||1781.5||1781.5|0
1635503830000|2021-10-29 10:37:10|1783|1782|1784|1783|1784|1783|1783|1782|90
1635503850000|2021-10-29 10:37:30||1783.5||1783||1783.5||1783|150
1635503880000|2021-10-29 10:38:00|1783|1782.5|1784|1782.5|1784|1782.5|1783|1782|1478
1635503890000|2021-10-29 10:38:10|1783.5|1781.5|1782.5|1781|1783.5|1781.5|1782|1780.5|300
1635503910000|2021-10-29 10:38:30|1782|1780.5|1782.5|1781|1782.5|1781|1782|1780.5|0
1635503920000|2021-10-29 10:38:40|||||||||118
1635503930000|2021-10-29 10:38:50||1781.5||1781||1781.5||1781|0
1635503950000|2021-10-29 10:39:10|||||||||250
1635503980000|2021-10-29 10:39:40||1781.5||1781||1781.5||1781|0
1635503990000|2021-10-29 10:39:50|||||||||118
1635504020000|2021-10-29 10:40:20|||||||||116
1635504050000|2021-10-29 10:40:50||1781.5||1781||1781.5||1781|31
1635504070000|2021-10-29 10:41:10||1781.5||1781.5||1781.5||1781.5|0
1635504080000|2021-10-29 10:41:20|||||||||500
1635504100000|2021-10-29 10:41:40||1781||1781||1781||1781|0
1635504110000|2021-10-29 10:41:50|1783|1781.5|1784|1782|1784|1783|1783|1781.5|974
1635504140000|2021-10-29 10:42:20||1782.5||1782.5||1782.5||1782.5|0
1635504150000|2021-10-29 10:42:30|1783.5||1783.5||1783.5||1783.5||0
1635504200000|2021-10-29 10:43:20|1783|1782|1782.5|1781.5|1783|1782|1782.5|1781.5|338
1635504210000|2021-10-29 10:43:30||1781||1781||1781||1781|0
1635504220000|2021-10-29 10:43:40|1783|1781.5|1783.5|1782|1783.5|1782.5|1782.5|1781|26370
1635504350000|2021-10-29 10:45:50|1784|1782.5|1784.5|1783|1784.5|1783|1784|1782.5|1123
1635504390000|2021-10-29 10:46:30|||||||||6
1635504400000|2021-10-29 10:46:40|1783.5|1783.5|1784|1782|1784.5|1783.5|1783.5|1782|589
1635504410000|2021-10-29 10:46:50||1782.5||1782||1782.5||1782|0
1635504440000|2021-10-29 10:47:20|1784.5|1783|1785.5|1783.5|1785.5|1783.5|1784|1783|959
1635504450000|2021-10-29 10:47:30||1784||1784||1784||1784|0
1635504480000|2021-10-29 10:48:00||1783.5||1784.5||1784.5||1783.5|0
1635504490000|2021-10-29 10:48:10|||||||||477
1635504510000|2021-10-29 10:48:30|1786|1785|1786.5|1785.5|1786.5|1785.5|1786|1785|240
1635504540000|2021-10-29 10:49:00||1786||1786||1786||1786|0
1635504560000|2021-10-29 10:49:20|1787|1786.5|1788|1786|1788|1786.5|1787|1786|179
1635504570000|2021-10-29 10:49:30||1786.5||1786.5||1786.5||1786.5|0
1635504600000|2021-10-29 10:50:00|||||||||248
1635504630000|2021-10-29 10:50:30|||||||||340
1635504650000|2021-10-29 10:50:50||1787||1786.5||1787||1786.5|11
1635504660000|2021-10-29 10:51:00|1787.5|1787.5|1788|1786|1788|1787.5|1787.5|1785.5|367
1635504670000|2021-10-29 10:51:10|1787.5|1785.5|1787|1785.5|1787.5|1785.5|1787|1785|0
1635504700000|2021-10-29 10:51:40|||||||||233
1635504780000|2021-10-29 10:53:00||1786||1786||1786||1786|0
1635504790000|2021-10-29 10:53:10|1787.5|1786.5|1789.5|1788.5|1789.5|1788.5|1787.5|1786.5|1334
1635504800000|2021-10-29 10:53:20|1790|1789|1790.5|1788.5|1790.5|1789|1790|1788.5|67
1635504810000|2021-10-29 10:53:30||1789||1789.5||1789.5||1789|140
1635504840000|2021-10-29 10:54:00|1790|1790|1791|1789.5|1791|1790|1790|1788.5|796
1635504900000|2021-10-29 10:55:00|||||||||1
1635504920000|2021-10-29 10:55:20|1790.5|1789|1790|1788.5|1790.5|1789|1790|1788.5|489
1635504930000|2021-10-29 10:55:30|||||||||64
1635504950000|2021-10-29 10:55:50|||||||||40
1635504960000|2021-10-29 10:56:00|1790.5|1789|1790.5|1788.5|1791|1789.5|1790.5|1788.5|218
1635504970000|2021-10-29 10:56:10|1790||1790||1790||1790||0
1635504980000|2021-10-29 10:56:20|1789.5||1789.5||1789.5||1789.5||0
1635504990000|2021-10-29 10:56:30|||||||||270
1635505010000|2021-10-29 10:56:50||1789||1789||1789||1789|40
1635505030000|2021-10-29 10:57:10|1788.5|1788.5|1789|1788|1789|1788.5|1788.5|1787.5|406
1635505060000|2021-10-29 10:57:40|1788.5|1787.5|1787.5|1786|1789|1787.5|1787.5|1786|813
1635505080000|2021-10-29 10:58:00||1786.5||1786.5||1786.5||1786.5|0
1635505100000|2021-10-29 10:58:20||1787||1787||1787||1787|0
1635505110000|2021-10-29 10:58:30|1788||1788||1788||1788||5
1635505120000|2021-10-29 10:58:40||1787.5||1787.5||1787.5||1787.5|0
1635505140000|2021-10-29 10:59:00|1788.5|1788|1788.5|1787.5|1788.5|1788|1788.5|1787.5|101
1635505160000|2021-10-29 10:59:20|1789|1788|1788.5|1788|1789.5|1788|1788.5|1788|515
1635505170000|2021-10-29 10:59:30|1789|1787.5|1789|1788.5|1789|1788.5|1789|1787.5|27
1635505180000|2021-10-29 10:59:40|1788.5|1787.5|1789|1787.5|1789|1787.5|1788.5|1787|171
1635505190000|2021-10-29 10:59:50|1789.5|1788|1790.5|1788|1790.5|1789|1789.5|1788|239
1635505200000|2021-10-29 11:00:00|1790|1788.5|1790.5|1788.5|1790.5|1788.5|1789.5|1788|0
1635505210000|2021-10-29 11:00:10||1789||1788.5||1789.5||1788.5|0
1635505230000|2021-10-29 11:00:30|1790||1790||1790.5||1789.5||0
1635505240000|2021-10-29 11:00:40|1790.5|1789|1792|1791|1792|1791|1790.5|1789|741
1635505290000|2021-10-29 11:01:30|1791.5|1790.5|1791.5|1790|1791.5|1790.5|1791.5|1789.5|718
1635505300000|2021-10-29 11:01:40|1791|1789.5|1789.5|1788|1791|1789.5|1789.5|1788|1059
1635505330000|2021-10-29 11:02:10|||||||||1417
1635505350000|2021-10-29 11:02:30|1789|1787.5|1788.5|1786.5|1789|1787.5|1788.5|1786.5|196
1635505400000|2021-10-29 11:03:20||1787||1786.5||1787||1786.5|0
1635505440000|2021-10-29 11:04:00|1788|1786|1787|1785.5|1788|1786|1787|1785.5|237
1635505460000|2021-10-29 11:04:20|||||||||700
1635505470000|2021-10-29 11:04:30|1787.5|1786|1787.5|1786.5|1787.5|1786.5|1787.5|1786|129
1635505480000|2021-10-29 11:04:40|1787|1786|1787|1786|1787|1786|1787|1786|0
1635505500000|2021-10-29 11:05:00|1787.5|1786.5|1787|1785.5|1787.5|1787|1787|1785.5|96
1635505510000|2021-10-29 11:05:10|1786.5||1786.5||1786.5||1786.5||0
1635505520000|2021-10-29 11:05:20|1787||1787||1787||1787||0
1635505550000|2021-10-29 11:05:50|1786.5|1785|1786.5|1785|1786.5|1785|1786.5|1785|52
1635505570000|2021-10-29 11:06:10|1786|1784.5|1786|1785|1786.5|1785|1786|1784.5|1680
1635505580000|2021-10-29 11:06:20|||||||||27
1635505600000|2021-10-29 11:06:40|1786.5|1785.5|1788.5|1787.5|1788.5|1787.5|1786.5|1785.5|1448
1635505650000|2021-10-29 11:07:30|||||||||210
1635505780000|2021-10-29 11:09:40|1789|1788|1789.5|1788.5|1789.5|1788.5|1789|1788|529
1635505840000|2021-10-29 11:10:40|||||||||1100
1635505900000|2021-10-29 11:11:40|1790|1789.5|1791.5|1790.5|1791.5|1790.5|1790|1789.5|1114
1635505910000|2021-10-29 11:11:50|||||||||72
1635505940000|2021-10-29 11:12:20|||||||||115
1635505960000|2021-10-29 11:12:40|1792|1791|1792|1791|1792|1791|1792|1791|421
1635505970000|2021-10-29 11:12:50||1791.5||1791||1791.5||1791|427
1635506090000|2021-10-29 11:14:50|1792.5|1791.5|1794|1793.5|1794|1793.5|1792|1791|461
1635506110000|2021-10-29 11:15:10|1794.5|1793|1795|1793.5|1795.5|1794|1794.5|1793|660
1635506120000|2021-10-29 11:15:20|1794.5||1795||1795||1794.5||0
1635506160000|2021-10-29 11:16:00|1794.5||1795||1795||1794.5||0
1635506180000|2021-10-29 11:16:20|1794.5||1794.5||1794.5||1794.5||0
1635506310000|2021-10-29 11:18:30|||||||||1000
1635506320000|2021-10-29 11:18:40|||||||||21
1635506330000|2021-10-29 11:18:50|1794|1793|1794|1792.5|1794|1793.5|1792.5|1792|1429
1635506360000|2021-10-29 11:19:20||1793||1793||1793||1793|0
1635506370000|2021-10-29 11:19:30|1794.5|1793.5|1795.5|1794.5|1795.5|1794.5|1794.5|1793|1055
1635506380000|2021-10-29 11:19:40|1796|1795|1796|1795|1796|1795|1796|1794.5|209
1635506400000|2021-10-29 11:20:00|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|867
1635506410000|2021-10-29 11:20:10|1796|1795|1796|1794.5|1796|1795|1796|1794.5|110
1635506440000|2021-10-29 11:20:40||1795||1795||1795||1795|0
1635506540000|2021-10-29 11:22:20|||||||||726
1635506560000|2021-10-29 11:22:40|1795.5|1794.5|1794.5|1793.5|1795.5|1794.5|1794|1793.5|986
1635506570000|2021-10-29 11:22:50|1795.5|1794|1796|1794.5|1796|1794.5|1795.5|1794|2551
1635506580000|2021-10-29 11:23:00|1795.5|1794|1795.5|1794.5|1795.5|1794.5|1795.5|1793.5|0
1635506600000|2021-10-29 11:23:20|1795|1794|1794|1792.5|1795|1794|1794|1792|985
1635506610000|2021-10-29 11:23:30|1794.5|1793|1794.5|1793|1794.5|1793|1794.5|1793|7
1635506690000|2021-10-29 11:24:50|||||||||10
1635506730000|2021-10-29 11:25:30|1794||1794.5||1794.5||1794||0
1635506770000|2021-10-29 11:26:10|1794||1794||1794||1794||147
1635506800000|2021-10-29 11:26:40|1793.5|1792.5|1793|1792|1793.5|1793|1793|1791.5|628
1635506930000|2021-10-29 11:28:50|||||||||110
1635506940000|2021-10-29 11:29:00|||||||||68
1635506960000|2021-10-29 11:29:20|||||||||7
1635506970000|2021-10-29 11:29:30|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|52
1635507100000|2021-10-29 11:31:40|||||||||500
1635507110000|2021-10-29 11:31:50|1792|1791|1792|1790.5|1792|1791|1792|1790.5|474
1635507120000|2021-10-29 11:32:00|1791.5||1791.5||1791.5||1791.5||0
1635507130000|2021-10-29 11:32:10|||||||||48
1635507140000|2021-10-29 11:32:20|1792|1791|1792|1790.5|1792|1791.5|1791.5|1790.5|179
1635507190000|2021-10-29 11:33:10||1791||1790.5||1791||1790.5|0
1635507220000|2021-10-29 11:33:40|1791.5||1791.5||1792||1791.5||0
1635507240000|2021-10-29 11:34:00|1791|1790|1790.5|1789|1791|1790|1790.5|1789|371
1635507250000|2021-10-29 11:34:10||1788.5||1788.5||1788.5||1788.5|0
1635507270000|2021-10-29 11:34:30||1789||1789||1789||1789|0
1635507280000|2021-10-29 11:34:40||1788.5||1788.5||1788.5||1788.5|160
1635507300000|2021-10-29 11:35:00|||||||||189
1635507380000|2021-10-29 11:36:20||1789||1789||1789||1789|515
1635507410000|2021-10-29 11:36:50||1788.5||1788.5||1788.5||1788.5|0
1635507430000|2021-10-29 11:37:10|1790|1788|1789.5|1788.5|1790|1788.5|1789.5|1788|299
1635507440000|2021-10-29 11:37:20|1790|1789|1793|1791|1793.5|1792.5|1790|1789|2516
1635507450000|2021-10-29 11:37:30|1792.5||1792.5||1792.5||1792.5||0
1635507460000|2021-10-29 11:37:40|1792||1792||1792||1792||0
1635507540000|2021-10-29 11:39:00|1791.5|1790.5|1792|1790.5|1792|1790.5|1791.5|1790.5|266
1635507580000|2021-10-29 11:39:40|1792.5|1791|1792.5|1791|1792.5|1792|1792|1791|614
1635507680000|2021-10-29 11:41:20|||||||||55
1635507720000|2021-10-29 11:42:00|1792|1791.5|1792.5|1791.5|1792.5|1791.5|1792|1791|1347
1635507750000|2021-10-29 11:42:30|||||||||469
1635507760000|2021-10-29 11:42:40|1793|1792|1794|1792.5|1794.5|1792.5|1793|1792|215
1635507770000|2021-10-29 11:42:50|1794.5|1793|1795.5|1793.5|1795.5|1793.5|1794.5|1793|17
1635507780000|2021-10-29 11:43:00||1794||1794||1794||1794|250
1635507800000|2021-10-29 11:43:20|1796|1794.5|1796|1795|1796|1795|1795.5|1794.5|38
1635507820000|2021-10-29 11:43:40|1795.5|1795.5|1796|1795|1796|1795.5|1795.5|1795|140
1635507830000|2021-10-29 11:43:50|1795.5|1794.5|1795.5|1794|1795.5|1794.5|1795.5|1794|525
1635507850000|2021-10-29 11:44:10|||||||||470
1635507880000|2021-10-29 11:44:40|1795||1795.5||1795.5||1795||21
1635507910000|2021-10-29 11:45:10|1795|1793.5|1795.5|1793.5|1795.5|1793.5|1795|1793.5|209
1635507920000|2021-10-29 11:45:20|1795||1795||1795||1795||0
1635507930000|2021-10-29 11:45:30|1794.5|1793|1794.5|1793|1794.5|1793|1794.5|1793|0
1635507960000|2021-10-29 11:46:00||1792.5||1793||1793||1792.5|0
1635508200000|2021-10-29 11:50:00|1794||1794||1794||1794||1193
1635508210000|2021-10-29 11:50:10|1794.5|1793.5|1795.5|1794.5|1795.5|1794.5|1794.5|1793.5|1318
1635508250000|2021-10-29 11:50:50|1795||1795||1795||1795||0
1635508260000|2021-10-29 11:51:00|1795.5|1794|1796|1794.5|1796|1795|1795.5|1794|1173
1635508300000|2021-10-29 11:51:40|1795.5||1796||1796||1795.5||8
1635508320000|2021-10-29 11:52:00|1796.5|1795|1795.5|1794.5|1796.5|1795.5|1795|1794.5|16225
1635508390000|2021-10-29 11:53:10|1796|1795|1798.5|1797|1799|1797|1796|1794.5|4325
1635508400000|2021-10-29 11:53:20|1798|1796.5|1797|1795|1798|1796.5|1796|1794.5|985
1635508420000|2021-10-29 11:53:40|1797.5|1795.5|1797.5|1795.5|1797.5|1795.5|1797.5|1795.5|0
1635508500000|2021-10-29 11:55:00|1797|1795|1794.5|1793|1797|1795|1794.5|1793|952
1635508580000|2021-10-29 11:56:20|||||||||258
1635508650000|2021-10-29 11:57:30|1794|1792.5|1793.5|1791.5|1794|1792.5|1793|1791|439
1635508660000|2021-10-29 11:57:40||1792||1792.5||1792.5||1792|0
1635508710000|2021-10-29 11:58:30|1793|1792|1793|1792|1793.5|1792|1793|1791.5|260
1635508740000|2021-10-29 11:59:00|1792.5|1791.5|1792.5|1790.5|1793|1791.5|1791.5|1790|581
1635508750000|2021-10-29 11:59:10|1792|1790|1792|1790|1792|1790|1792|1790|354
1635508770000|2021-10-29 11:59:30|||||||||260
1635508800000|2021-10-29 12:00:00|||||||||527
1635508840000|2021-10-29 12:00:40|||||||||10
1635508860000|2021-10-29 12:01:00|||||||||332
1635508930000|2021-10-29 12:02:10|||||||||1500
1635508950000|2021-10-29 12:02:30|1791.5||1792||1792||1791||140
1635508960000|2021-10-29 12:02:40||1790.5||1790.5||1790.5||1790.5|0
1635508980000|2021-10-29 12:03:00|1791.5|1790|1792|1790|1792|1790|1791|1790|222
1635509000000|2021-10-29 12:03:20|1791.5||1791.5||1792||1791.5||46
1635509010000|2021-10-29 12:03:30|1791||1791||1791||1791||0
1635509030000|2021-10-29 12:03:50|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|431
1635509040000|2021-10-29 12:04:00|1792|1791.5|1792.5|1792|1792.5|1792|1792|1791.5|692
1635509050000|2021-10-29 12:04:10||1791.5||1791.5||1792||1791.5|317
1635509060000|2021-10-29 12:04:20||1791||1791||1791||1791|0
1635509080000|2021-10-29 12:04:40|||||||||15
1635509110000|2021-10-29 12:05:10|||||||||426
1635509160000|2021-10-29 12:06:00|||||||||110
1635509170000|2021-10-29 12:06:10|||||||||9
1635509190000|2021-10-29 12:06:30|||||||||101
1635509230000|2021-10-29 12:07:10|1792||1792||1792||1792||14
1635509270000|2021-10-29 12:07:50|1791.5|1790.5|1791|1789.5|1791.5|1790.5|1791|1789.5|1044
1635509280000|2021-10-29 12:08:00|||||||||21
1635509370000|2021-10-29 12:09:30|1790.5|1790|1790|1788.5|1790.5|1790|1790|1788.5|338
1635509400000|2021-10-29 12:10:00|1789.5|1788|1788|1787|1790|1788|1788|1786.5|1030
1635509430000|2021-10-29 12:10:30|||||||||52
1635509450000|2021-10-29 12:10:50||1786.5||1786.5||1786.5||1786.5|68
1635509470000|2021-10-29 12:11:10|1787.5|1786|1787|1785.5|1787.5|1786|1787|1785.5|244
1635509500000|2021-10-29 12:11:40|||||||||129
1635509510000|2021-10-29 12:11:50||1786||1785.5||1786||1785.5|25
1635509530000|2021-10-29 12:12:10|||||||||39
1635509590000|2021-10-29 12:13:10|1786.5|1784.5|1786|1784.5|1787|1785|1786|1784.5|158
1635509600000|2021-10-29 12:13:20|1785.5|1784|1785|1783.5|1785.5|1784|1785|1783.5|0
1635509680000|2021-10-29 12:14:40|1785.5|1784|1787|1785.5|1787|1786|1785.5|1784|966
1635509700000|2021-10-29 12:15:00|1786.5|1785|1786.5|1785|1786.5|1785|1786.5|1785|0
1635509710000|2021-10-29 12:15:10|1787|1785.5|1787|1785|1787|1785.5|1787|1785|0
1635509740000|2021-10-29 12:15:40|1786.5||1786||1787||1786||0
1635509750000|2021-10-29 12:15:50|1785.5|1784.5|1785|1783.5|1785.5|1784.5|1785|1783.5|391
1635509790000|2021-10-29 12:16:30||1783||1783||1783||1783|0
1635509820000|2021-10-29 12:17:00|1784.5||1785||1785||1784.5||141
1635509850000|2021-10-29 12:17:30|1784.5|1783.5|1786|1785.5|1786.5|1786|1784.5|1783.5|1159
1635509870000|2021-10-29 12:17:50|1786.5|1786|1788|1786|1788|1786|1786.5|1786|287
1635509880000|2021-10-29 12:18:00|||||||||237
1635509900000|2021-10-29 12:18:20|1787.5||1787.5||1787.5||1787.5||291
1635509920000|2021-10-29 12:18:40|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|0
1635509930000|2021-10-29 12:18:50|1787.5|1786|1787.5|1786|1787.5|1786|1787.5|1786|0
1635510000000|2021-10-29 12:20:00|||||||||308
1635510060000|2021-10-29 12:21:00|1787||1787.5||1787.5||1787||0
1635510140000|2021-10-29 12:22:20|1787|1786.5|1787|1786|1787.5|1786.5|1787|1786|125
1635510270000|2021-10-29 12:24:30|||||||||24
1635510280000|2021-10-29 12:24:40|||||||||110
1635510340000|2021-10-29 12:25:40|1787.5|1786.5|1789|1788|1789|1788|1787.5|1786.5|2063
1635510350000|2021-10-29 12:25:50|1788.5|1787.5|1788.5|1787|1788.5|1787.5|1788.5|1787|348
1635510370000|2021-10-29 12:26:10|1789|1787.5|1789|1788|1789|1788|1789|1787.5|236
1635510380000|2021-10-29 12:26:20||1788.5||1788||1788.5||1788|851
1635510460000|2021-10-29 12:27:40||1787.5||1787.5||1787.5||1787.5|1
1635510490000|2021-10-29 12:28:10||1788||1788||1788||1788|282
1635510520000|2021-10-29 12:28:40|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|941
1635510600000|2021-10-29 12:30:00|1789|1788|1788|1786.5|1789|1788|1788|1786|2764
1635510610000|2021-10-29 12:30:10||1787||1786.5||1787||1786.5|0
1635510660000|2021-10-29 12:31:00|1788.5|1787|1788.5|1787|1788.5|1787|1788|1787|165
1635510700000|2021-10-29 12:31:40|1789|1787.5|1789|1787|1789.5|1788|1789|1787|333
1635510710000|2021-10-29 12:31:50|||||||||240
1635510720000|2021-10-29 12:32:00|||||||||466
1635510730000|2021-10-29 12:32:10|1788.5||1788.5||1788.5||1788.5||0
1635510750000|2021-10-29 12:32:30|1788||1788||1788||1788||0
1635510780000|2021-10-29 12:33:00|1787.5|1786.5|1788|1787|1788|1787|1787|1786|1725
1635510790000|2021-10-29 12:33:10||1786.5||1786.5||1786.5||1786.5|9
1635510820000|2021-10-29 12:33:40|1787.5|1786|1787.5|1786|1787.5|1786|1787.5|1786|0
1635510830000|2021-10-29 12:33:50||1786.5||1786||1786.5||1786|0
1635510840000|2021-10-29 12:34:00|1788|1786.5|1787.5|1786|1788|1786.5|1787.5|1786|0
1635510860000|2021-10-29 12:34:20|1787||1787||1787||1787||100
1635510970000|2021-10-29 12:36:10|||||||||672
1635511010000|2021-10-29 12:36:50|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786|654
1635511030000|2021-10-29 12:37:10|1788|1787|1789.5|1788|1789.5|1788.5|1788|1786.5|727
1635511040000|2021-10-29 12:37:20||1788.5||1788.5||1788.5||1788.5|25
1635511050000|2021-10-29 12:37:30|1790|1789|1790|1789|1790|1789|1789.5|1789|14
1635511080000|2021-10-29 12:38:00|||||||||9
1635511090000|2021-10-29 12:38:10||1789.5||1789.5||1789.5||1789.5|0
1635511100000|2021-10-29 12:38:20|1791.5|1790|1791|1789.5|1791.5|1790|1790|1789.5|1914
1635511110000|2021-10-29 12:38:30|1790.5||1790.5||1790.5||1790.5||1
1635511140000|2021-10-29 12:39:00|||||||||196
1635511160000|2021-10-29 12:39:20|1790|1789|1789.5|1788.5|1790|1789|1789.5|1788.5|1121
1635511200000|2021-10-29 12:40:00|1789|1788|1788|1786.5|1789|1788|1788|1786.5|209
1635511230000|2021-10-29 12:40:30|1789|1787|1788|1786.5|1789|1788.5|1788|1786.5|553
1635511300000|2021-10-29 12:41:40|1787.5||1787.5||1788||1787.5||0
1635511340000|2021-10-29 12:42:20|1788|1787|1787.5|1787|1788|1787|1787.5|1787|622
1635511360000|2021-10-29 12:42:40||1786.5||1786.5||1786.5||1786.5|0
1635511410000|2021-10-29 12:43:30|1788.5|1787|1787.5|1786.5|1788.5|1787|1787.5|1786.5|172
1635511420000|2021-10-29 12:43:40|1787|1786|1787.5|1786.5|1787.5|1786.5|1787|1786|219
1635511480000|2021-10-29 12:44:40|||||||||234
1635511500000|2021-10-29 12:45:00|1787||1787.5||1787.5||1787||204
1635511570000|2021-10-29 12:46:10|1787|1786|1787|1786|1787|1786|1787|1786|371
1635511580000|2021-10-29 12:46:20|1786.5|1785|1786.5|1785|1786.5|1785|1786.5|1785|118
1635511590000|2021-10-29 12:46:30|1786||1786||1786||1786||0
1635511610000|2021-10-29 12:46:50|1785.5||1785.5||1785.5||1785.5||0
1635511620000|2021-10-29 12:47:00|||||||||9
1635511630000|2021-10-29 12:47:10|||||||||12
1635511640000|2021-10-29 12:47:20|1786||1785.5||1786||1785.5||2845
1635511650000|2021-10-29 12:47:30|||||||||281
1635511660000|2021-10-29 12:47:40|1786|1785.5|1787.5|1786|1787.5|1787|1786|1785.5|3052
1635511670000|2021-10-29 12:47:50||1786.5||1786.5||1786.5||1786.5|0
1635511680000|2021-10-29 12:48:00|1788|1787|1788|1787|1788|1787|1788|1787|654
1635511690000|2021-10-29 12:48:10|||||||||252
1635511700000|2021-10-29 12:48:20|1788.5|1787.5|1789.5|1787.5|1790|1788.5|1788.5|1787.5|721
1635511710000|2021-10-29 12:48:30|1789||1789.5||1789.5||1789||0
1635511730000|2021-10-29 12:48:50|1789||1789.5||1789.5||1789||0
1635511740000|2021-10-29 12:49:00|1789|1788|1789.5|1788|1789.5|1788|1789|1787.5|0
1635511770000|2021-10-29 12:49:30|1789|1787.5|1788.5|1787.5|1789|1787.5|1788.5|1787.5|330
1635511780000|2021-10-29 12:49:40|1789|1788|1789|1787.5|1789|1788|1789|1787.5|279
1635511790000|2021-10-29 12:49:50||1788||1787.5||1788||1787.5|155
1635511820000|2021-10-29 12:50:20|1788.5||1788.5||1789||1788.5||843
1635511900000|2021-10-29 12:51:40|||||||||326
1635511910000|2021-10-29 12:51:50|1789||1788.5||1789||1788.5||194
1635511930000|2021-10-29 12:52:10|1788|1787|1788|1786.5|1788|1787|1787.5|1786.5|1019
1635511980000|2021-10-29 12:53:00|||||||||250
1635512010000|2021-10-29 12:53:30|1787.5||1787.5||1787.5||1787.5||304
1635512020000|2021-10-29 12:53:40|||||||||355
1635512100000|2021-10-29 12:55:00|||||||||150
1635512110000|2021-10-29 12:55:10|||||||||700
1635512120000|2021-10-29 12:55:20|||||||||238
1635512130000|2021-10-29 12:55:30|1788|1787|1788|1786.5|1788.5|1787.5|1788|1786.5|693
1635512140000|2021-10-29 12:55:40||1787||1787||1787||1787|0
1635512150000|2021-10-29 12:55:50||1786.5||1786.5||1787||1786.5|0
1635512160000|2021-10-29 12:56:00||1787||1786.5||1787||1786.5|0
1635512170000|2021-10-29 12:56:10|1787.5|1787|1787.5|1786.5|1788|1787|1787.5|1786.5|1292
1635512180000|2021-10-29 12:56:20|1787||1787.5||1787.5||1787||100
1635512220000|2021-10-29 12:57:00|1788.5|1787|1788|1787|1788.5|1787.5|1788|1787|651
1635512230000|2021-10-29 12:57:10|||||||||10
1635512290000|2021-10-29 12:58:10||1787.5||1787||1787.5||1787|169
1635512300000|2021-10-29 12:58:20|||||||||470
1635512350000|2021-10-29 12:59:10|1788.5|1787.5|1789.5|1788.5|1791|1789.5|1788.5|1787|3359
1635512380000|2021-10-29 12:59:40|1789||1789.5||1789.5||1789||752
1635512390000|2021-10-29 12:59:50|1790|1789|1791.5|1790.5|1791.5|1790.5|1790|1789|952
1635512400000|2021-10-29 13:00:00|1792||1792.5||1792.5||1792||36
1635512440000|2021-10-29 13:00:40|1792||1792||1792||1792||0
1635512450000|2021-10-29 13:00:50|1791.5|1790|1790|1788.5|1791.5|1790|1790|1788.5|1230
1635512460000|2021-10-29 13:01:00||1789||1789||1789||1789|236
1635512470000|2021-10-29 13:01:10|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|14
1635512500000|2021-10-29 13:01:40||1789||1789||1789||1789|0
1635512530000|2021-10-29 13:02:10|1790||1790||1790||1790||0
1635512570000|2021-10-29 13:02:50|||||||||344
1635512610000|2021-10-29 13:03:30|1790.5|1789.5|1791|1789.5|1791|1790|1790.5|1789.5|544
1635512690000|2021-10-29 13:04:50|1791.5|1790|1792.5|1791|1792.5|1791.5|1791|1790|2113
1635512700000|2021-10-29 13:05:00|1792|1790.5|1791.5|1790.5|1792|1790.5|1791.5|1790.5|142
1635512750000|2021-10-29 13:05:50|1791|1790|1790|1789|1791|1790|1790|1789|1261
1635512780000|2021-10-29 13:06:20|1790.5|1789.5|1790.5|1789.5|1791|1790|1790.5|1789|652
1635512800000|2021-10-29 13:06:40|1791|1790|1791|1790|1791|1790|1791|1790|129
1635512810000|2021-10-29 13:06:50||1789.5||1789.5||1789.5||1789.5|0
1635512820000|2021-10-29 13:07:00|1790.5|1789|1790.5|1789|1790.5|1789|1790.5|1789|541
1635512840000|2021-10-29 13:07:20|||||||||373
1635512850000|2021-10-29 13:07:30|||||||||97
1635512890000|2021-10-29 13:08:10|||||||||180
1635512900000|2021-10-29 13:08:20|||||||||229
1635512910000|2021-10-29 13:08:30|1790|1788.5|1790.5|1789.5|1790.5|1789.5|1789|1788.5|1565
1635512930000|2021-10-29 13:08:50|||||||||11
1635512950000|2021-10-29 13:09:10|||||||||119
1635512970000|2021-10-29 13:09:30|||||||||253
1635512990000|2021-10-29 13:09:50|||||||||1
1635513000000|2021-10-29 13:10:00|1790|1789|1790.5|1789|1790.5|1789.5|1789.5|1789|4362
1635513070000|2021-10-29 13:11:10|1790||1790.5||1790.5||1790||171
1635513100000|2021-10-29 13:11:40|||||||||238
1635513130000|2021-10-29 13:12:10|||||||||836
1635513160000|2021-10-29 13:12:40|1789.5|1789.5|1790.5|1789|1790.5|1789.5|1789.5|1789|40
1635513190000|2021-10-29 13:13:10|||||||||473
1635513240000|2021-10-29 13:14:00|1790|1788.5|1790|1788.5|1790.5|1788.5|1789.5|1788|977
1635513270000|2021-10-29 13:14:30|1789.5||1790||1790||1789.5||46
1635513280000|2021-10-29 13:14:40|||||||||224
1635513310000|2021-10-29 13:15:10||1789||1789||1789||1789|0
1635513320000|2021-10-29 13:15:20|1790.5|1789.5|1791|1790|1791|1790|1790.5|1789|1175
1635513370000|2021-10-29 13:16:10|1790.5||1790.5||1790.5||1790.5||0
1635513380000|2021-10-29 13:16:20|1791|1790.5|1791.5|1790.5|1791.5|1791|1791|1790.5|664
1635513390000|2021-10-29 13:16:30||1790||1790.5||1790.5||1790|273
1635513420000|2021-10-29 13:17:00|||||||||324
1635513430000|2021-10-29 13:17:10|||||||||140
1635513440000|2021-10-29 13:17:20|1791|1790|1791|1790|1791|1790.5|1791|1790|0
1635513470000|2021-10-29 13:17:50|||||||||2
1635513490000|2021-10-29 13:18:10|||||||||107
1635513500000|2021-10-29 13:18:20|||||||||420
1635513540000|2021-10-29 13:19:00|||||||||140
1635513580000|2021-10-29 13:19:40|1790.5|1789.5|1790.5|1789|1790.5|1789.5|1790.5|1789|408
1635513610000|2021-10-29 13:20:10|||||||||121
1635513650000|2021-10-29 13:20:50|1790|1788.5|1789.5|1788|1790|1788.5|1789|1787.5|1117
1635513660000|2021-10-29 13:21:00|||||||||159
1635513690000|2021-10-29 13:21:30|||||||||40
1635513710000|2021-10-29 13:21:50||1788.5||1788.5||1788.5||1788.5|152
1635513720000|2021-10-29 13:22:00|||||||||140
1635513750000|2021-10-29 13:22:30|1790|1789|1790.5|1789.5|1790.5|1789.5|1790|1789|1905
1635513770000|2021-10-29 13:22:50|||||||||140
1635513780000|2021-10-29 13:23:00|1790|1789|1790|1788.5|1790.5|1789.5|1790|1788.5|1317
1635513810000|2021-10-29 13:23:30|1789.5||1789.5||1789.5||1789.5||0
1635513950000|2021-10-29 13:25:50|1790|1789|1791|1789.5|1791|1790|1790|1788.5|1515
1635513960000|2021-10-29 13:26:00|1791.5|1790|1791.5|1791|1792|1791|1791.5|1790|904
1635513970000|2021-10-29 13:26:10|||||||||15
1635514040000|2021-10-29 13:27:20|||||||||56
1635514070000|2021-10-29 13:27:50|||||||||11
1635514090000|2021-10-29 13:28:10|||||||||45
1635514110000|2021-10-29 13:28:30|1792|1791.5|1792.5|1791.5|1793|1791.5|1791.5|1791|1695
1635514130000|2021-10-29 13:28:50|1792|1791|1791.5|1790.5|1792|1791|1791.5|1790.5|1021
1635514150000|2021-10-29 13:29:10|||||||||257
1635514160000|2021-10-29 13:29:20|||||||||12
1635514170000|2021-10-29 13:29:30|||||||||110
1635514190000|2021-10-29 13:29:50|||||||||117
1635514200000|2021-10-29 13:30:00|1791|1790|1790.5|1789.5|1791|1790|1790.5|1789.5|184
1635514210000|2021-10-29 13:30:10|||||||||2
1635514250000|2021-10-29 13:30:50|||||||||344
1635514290000|2021-10-29 13:31:30|||||||||919
1635514310000|2021-10-29 13:31:50|||||||||129
1635514320000|2021-10-29 13:32:00|1790||1790.5||1790.5||1790||275
1635514330000|2021-10-29 13:32:10|1790|1790|1791.5|1790.5|1791.5|1791|1790|1790|1987
1635514340000|2021-10-29 13:32:20|1791|1790|1789.5|1788.5|1791|1790.5|1789.5|1788.5|536
1635514370000|2021-10-29 13:32:50|||||||||88
1635514390000|2021-10-29 13:33:10|1789|1788|1789|1788|1789.5|1788|1789|1788|617
1635514400000|2021-10-29 13:33:20|1788.5|1787.5|1788.5|1787|1788.5|1787.5|1788.5|1786.5|250
1635514420000|2021-10-29 13:33:40||1786.5||1787||1787||1786.5|0
1635514430000|2021-10-29 13:33:50||1786.5||1787||1787||1786.5|226
1635514460000|2021-10-29 13:34:20|||||||||258
1635514470000|2021-10-29 13:34:30|||||||||402
1635514480000|2021-10-29 13:34:40|||||||||259
1635514490000|2021-10-29 13:34:50|1788|1787.5|1788|1787|1788|1788|1788|1787|676
1635514520000|2021-10-29 13:35:20|||||||||218
1635514550000|2021-10-29 13:35:50|1788.5|1787.5|1788|1787|1788.5|1787.5|1788|1787|354
1635514560000|2021-10-29 13:36:00|||||||||1200
1635514570000|2021-10-29 13:36:10|||||||||252
1635514590000|2021-10-29 13:36:30|||||||||697
1635514600000|2021-10-29 13:36:40|||||||||765
1635514640000|2021-10-29 13:37:20|1788.5|1787.5|1789.5|1788.5|1789.5|1788.5|1788.5|1787|1957
1635514650000|2021-10-29 13:37:30|1790|1789|1790.5|1789.5|1790.5|1789.5|1790|1789|283
1635514660000|2021-10-29 13:37:40||1789||1789||1789.5||1789|0
1635514670000|2021-10-29 13:37:50|1791|1789.5|1793|1791.5|1793.5|1793|1791|1789.5|2527
1635514690000|2021-10-29 13:38:10|1792.5|1791|1789.5|1788.5|1792.5|1791|1789.5|1788.5|646
1635514750000|2021-10-29 13:39:10|||||||||224
1635514770000|2021-10-29 13:39:30|1790|1789|1791.5|1790|1792|1790|1790|1788.5|1946
1635514780000|2021-10-29 13:39:40|||||||||147
1635514800000|2021-10-29 13:40:00||1790.5||1790.5||1790.5||1790.5|0
1635514830000|2021-10-29 13:40:30||1790||1790||1790||1790|5
1635514890000|2021-10-29 13:41:30|1791|1789.5|1790.5|1789|1791|1789.5|1790.5|1789|1518
1635514900000|2021-10-29 13:41:40|1790|1789.5|1790.5|1789|1790.5|1789.5|1790|1789|806
1635514910000|2021-10-29 13:41:50|1791|1789.5|1790.5|1789.5|1791|1790|1790.5|1789|275
1635514920000|2021-10-29 13:42:00||1789||1789||1789||1789|0
1635514940000|2021-10-29 13:42:20||1789.5||1789.5||1789.5||1789.5|600
1635514950000|2021-10-29 13:42:30|||||||||236
1635514960000|2021-10-29 13:42:40|1789.5|1789|1790.5|1789.5|1790.5|1789.5|1789.5|1788|3614
1635514990000|2021-10-29 13:43:10|1791|1790|1793|1791.5|1794|1793.5|1791|1790|2033
1635515020000|2021-10-29 13:43:40|1793.5|1792|1793.5|1792|1793.5|1792.5|1793|1792|74
1635515030000|2021-10-29 13:43:50||1792.5||1792||1792.5||1792|0
1635515050000|2021-10-29 13:44:10|1793|1791.5|1792.5|1791|1793|1791.5|1792.5|1791|36363
1635515070000|2021-10-29 13:44:30|||||||||28
1635515110000|2021-10-29 13:45:10|1792|1790.5|1791.5|1790|1792|1790.5|1791.5|1790|1247
1635515140000|2021-10-29 13:45:40|1790.5|1789.5|1790.5|1788.5|1790.5|1789.5|1790.5|1788.5|1062
1635515150000|2021-10-29 13:45:50|1790||1789.5||1790||1789.5||0
1635515180000|2021-10-29 13:46:20|||||||||242
1635515200000|2021-10-29 13:46:40|||||||||359
1635515210000|2021-10-29 13:46:50|||||||||229
1635515220000|2021-10-29 13:47:00|1789|1788|1789|1787.5|1789.5|1788.5|1789|1787.5|91
1635515240000|2021-10-29 13:47:20|||||||||364
1635515280000|2021-10-29 13:48:00|1788.5||1788.5||1788.5||1788.5||999
1635515290000|2021-10-29 13:48:10|||||||||55
1635515300000|2021-10-29 13:48:20|1789|1788.5|1789.5|1789|1790|1789.5|1788.5|1787.5|1844
1635515310000|2021-10-29 13:48:30|1790|1788.5|1789.5|1788.5|1790|1789.5|1789.5|1788|197
1635515360000|2021-10-29 13:49:20|1789|1788|1789|1787.5|1789|1788|1789|1787.5|60
1635515380000|2021-10-29 13:49:40|||||||||1
1635515410000|2021-10-29 13:50:10|1788.5|1787|1788|1787|1789|1787|1788|1787|344
1635515420000|2021-10-29 13:50:20|||||||||367
1635515430000|2021-10-29 13:50:30|1787.5|1786.5|1787.5|1786.5|1788|1786.5|1787.5|1786.5|675
1635515440000|2021-10-29 13:50:40|1788|1787|1788|1787|1788.5|1788|1788|1787|559
1635515450000|2021-10-29 13:50:50|1788.5|1787.5|1788|1786.5|1788.5|1787.5|1788|1786.5|123
1635515490000|2021-10-29 13:51:30|||||||||239
1635515510000|2021-10-29 13:51:50|1788.5|1787|1788|1787|1788.5|1788|1788|1787|1362
1635515530000|2021-10-29 13:52:10|||||||||1400
1635515570000|2021-10-29 13:52:50|1788.5|1787.5|1790|1788.5|1790|1788.5|1788.5|1787.5|1821
1635515580000|2021-10-29 13:53:00|1789.5||1789.5||1789.5||1789.5||0
1635515590000|2021-10-29 13:53:10|1790|1789|1790|1788.5|1790|1789|1790|1788.5|127
1635515600000|2021-10-29 13:53:20||1789||1789||1789||1789|0
1635515640000|2021-10-29 13:54:00|||||||||11
1635515650000|2021-10-29 13:54:10|||||||||1
1635515660000|2021-10-29 13:54:20|1790.5|1789.5|1791|1790|1791.5|1790.5|1790|1789.5|1284
1635515690000|2021-10-29 13:54:50|1791.5|1790.5|1791.5|1790.5|1791.5|1791|1791.5|1790|662
1635515700000|2021-10-29 13:55:00||1790||1790||1790||1790|0
1635515720000|2021-10-29 13:55:20||1790.5||1790||1790.5||1790|0
1635515740000|2021-10-29 13:55:40||1790.5||1790||1790.5||1790|90
1635515750000|2021-10-29 13:55:50||1790.5||1790.5||1790.5||1790.5|41
1635515760000|2021-10-29 13:56:00|1792|1791|1793|1792|1793.5|1792|1792|1791|466
1635515780000|2021-10-29 13:56:20|||||||||57
1635515820000|2021-10-29 13:57:00|1792.5|1791.5|1791.5|1790|1793|1791.5|1791.5|1790|1880
1635515860000|2021-10-29 13:57:40|1791|1789.5|1790.5|1789.5|1791|1789.5|1790.5|1789.5|556
1635515890000|2021-10-29 13:58:10|||||||||248
1635515900000|2021-10-29 13:58:20|||||||||302
1635515910000|2021-10-29 13:58:30|||||||||238
1635515940000|2021-10-29 13:59:00|||||||||238
1635515980000|2021-10-29 13:59:40|||||||||689
1635515990000|2021-10-29 13:59:50|||||||||291
1635516050000|2021-10-29 14:00:50|1791|1790|1791|1790|1791.5|1790|1791|1790|1282
1635516060000|2021-10-29 14:01:00|||||||||24
1635516070000|2021-10-29 14:01:10|1791.5|1790.5|1792.5|1791.5|1793.5|1792.5|1791.5|1790|1900
1635516080000|2021-10-29 14:01:20||1792||1791.5||1792||1791.5|400
1635516140000|2021-10-29 14:02:20|||||||||51
1635516160000|2021-10-29 14:02:40|1792|1791|1791.5|1790.5|1792.5|1791.5|1791.5|1790.5|1956
1635516170000|2021-10-29 14:02:50|1792|1791|1792|1790.5|1792|1791|1792|1790.5|605
1635516180000|2021-10-29 14:03:00|||||||||18
1635516200000|2021-10-29 14:03:20|1792.5|1791|1793.5|1792|1793.5|1792|1792.5|1791|1455
1635516210000|2021-10-29 14:03:30||1792.5||1792||1792.5||1792|0
1635516230000|2021-10-29 14:03:50|1793||1793||1793||1793||204
1635516240000|2021-10-29 14:04:00||1791.5||1791.5||1791.5||1791.5|1
1635516260000|2021-10-29 14:04:20|||||||||3
1635516280000|2021-10-29 14:04:40||1792||1792||1792||1791.5|0
1635516300000|2021-10-29 14:05:00|1792.5|1791.5|1792|1791|1792.5|1791.5|1792|1791|1947
1635516330000|2021-10-29 14:05:30|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|114
1635516340000|2021-10-29 14:05:40|1791||1791||1791||1791||112
1635516360000|2021-10-29 14:06:00||1790||1790||1790||1790|4
1635516380000|2021-10-29 14:06:20|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|906
1635516400000|2021-10-29 14:06:40|1791|1790|1791|1790|1791|1790.5|1790.5|1789.5|852
1635516470000|2021-10-29 14:07:50|||||||||101
1635516510000|2021-10-29 14:08:30|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|850
1635516530000|2021-10-29 14:08:50|1791|1790|1792|1791|1792|1791|1791|1789.5|797
1635516540000|2021-10-29 14:09:00||1790.5||1791||1791||1790.5|0
1635516620000|2021-10-29 14:10:20|||||||||51
1635516640000|2021-10-29 14:10:40|1791.5|1790.5|1791.5|1789.5|1791.5|1790.5|1791|1789.5|1199
1635516650000|2021-10-29 14:10:50|1791|1790|1791|1790|1791|1790.5|1790.5|1790|3537
1635516660000|2021-10-29 14:11:00|1790.5|1789.5|1789|1788|1791|1789.5|1789|1788|1060
1635516670000|2021-10-29 14:11:10|||||||||225
1635516700000|2021-10-29 14:11:40|||||||||111
1635516710000|2021-10-29 14:11:50|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|523
1635516730000|2021-10-29 14:12:10|1789|1788|1789.5|1788.5|1789.5|1788.5|1789|1787.5|1059
1635516750000|2021-10-29 14:12:30|1790|1789|1790.5|1789.5|1791|1790|1790|1788.5|770
1635516760000|2021-10-29 14:12:40|1790|1789|1790.5|1789|1790.5|1789|1790|1789|0
1635516770000|2021-10-29 14:12:50|1790|1789.5|1790|1789.5|1790|1789.5|1790|1789.5|118
1635516780000|2021-10-29 14:13:00||1789||1789||1789||1789|171
1635516800000|2021-10-29 14:13:20|||||||||257
1635516830000|2021-10-29 14:13:50|||||||||368
1635516840000|2021-10-29 14:14:00|||||||||225
1635516850000|2021-10-29 14:14:10|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|492
1635516870000|2021-10-29 14:14:30|||||||||230
1635516900000|2021-10-29 14:15:00|1790|1789|1790|1789|1790.5|1789.5|1790|1789|1052
1635516910000|2021-10-29 14:15:10|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|7653
1635516940000|2021-10-29 14:15:40|1790|1789|1791|1789.5|1791.5|1790|1789.5|1788.5|1468
1635516980000|2021-10-29 14:16:20||1790||1790||1790||1790|0
1635517050000|2021-10-29 14:17:30|1790.5|1789.5|1790.5|1789|1790.5|1790|1790.5|1789|1054
1635517070000|2021-10-29 14:17:50||1788.5||1788.5||1788.5||1788.5|0
1635517080000|2021-10-29 14:18:00||1789||1789||1789||1789|370
1635517110000|2021-10-29 14:18:30|||||||||51
1635517120000|2021-10-29 14:18:40|1790|1788.5|1790|1788.5|1790|1788.5|1790|1788.5|0
1635517130000|2021-10-29 14:18:50|1789.5||1789.5||1789.5||1789.5||0
1635517140000|2021-10-29 14:19:00|1790|1789|1791|1790|1791|1790.5|1790|1788.5|1342
1635517150000|2021-10-29 14:19:10|1791.5|1790.5|1792|1791|1792|1791|1791.5|1790|299
1635517160000|2021-10-29 14:19:20|1792.5|1790.5|1792.5|1791|1793.5|1791.5|1792|1790.5|1142
1635517170000|2021-10-29 14:19:30|1792||1792||1792||1792||0
1635517190000|2021-10-29 14:19:50|1791.5|1790.5|1791|1790|1791.5|1790.5|1791|1789.5|1429
1635517220000|2021-10-29 14:20:20|1790.5|1789.5|1790.5|1789|1790.5|1789.5|1790|1789|191
1635517230000|2021-10-29 14:20:30|1790||1790||1790||1790||264
1635517270000|2021-10-29 14:21:10|||||||||230
1635517290000|2021-10-29 14:21:30|1789.5||1789.5||1789.5||1789.5||0
1635517300000|2021-10-29 14:21:40|1789|1788.5|1789.5|1788.5|1789.5|1789|1789|1788.5|801
1635517330000|2021-10-29 14:22:10|1790|1789|1790|1788.5|1790|1789.5|1789.5|1788.5|240
1635517340000|2021-10-29 14:22:20|||||||||338
1635517370000|2021-10-29 14:22:50|1790.5|1789|1790.5|1789.5|1790.5|1789.5|1790|1789|2142
1635517410000|2021-10-29 14:23:30|||||||||27
1635517420000|2021-10-29 14:23:40|||||||||700
1635517450000|2021-10-29 14:24:10|||||||||265
1635517480000|2021-10-29 14:24:40|1790|1789|1790|1789|1790.5|1789|1789.5|1788.5|634
1635517490000|2021-10-29 14:24:50|||||||||232
1635517530000|2021-10-29 14:25:30|||||||||345
1635517580000|2021-10-29 14:26:20|||||||||371
1635517600000|2021-10-29 14:26:40|||||||||232
1635517620000|2021-10-29 14:27:00|||||||||239
1635517640000|2021-10-29 14:27:20|||||||||27
1635517650000|2021-10-29 14:27:30|||||||||135
1635517690000|2021-10-29 14:28:10|||||||||208
1635517720000|2021-10-29 14:28:40|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|204
1635517730000|2021-10-29 14:28:50|||||||||474
1635517760000|2021-10-29 14:29:20|1790|1789|1789.5|1788.5|1790|1789|1789.5|1788.5|947
1635517770000|2021-10-29 14:29:30|||||||||230
1635517790000|2021-10-29 14:29:50|1790|1789|1790|1789|1790|1789.5|1789.5|1789|455
1635517800000|2021-10-29 14:30:00||1788.5||1788.5||1788.5||1788.5|0
1635517860000|2021-10-29 14:31:00|||||||||412
1635517880000|2021-10-29 14:31:20|||||||||1500
1635517890000|2021-10-29 14:31:30||1789||1789||1789||1789|59
1635517910000|2021-10-29 14:31:50|1790.5|1789.5|1790.5|1789|1790.5|1789.5|1790.5|1789|920
1635517940000|2021-10-29 14:32:20|||||||||28
1635517950000|2021-10-29 14:32:30|||||||||240
1635517990000|2021-10-29 14:33:10|1791|1789.5|1792|1791|1792|1791|1791|1789|2116
1635518030000|2021-10-29 14:33:50|||||||||152
1635518060000|2021-10-29 14:34:20|||||||||441
1635518070000|2021-10-29 14:34:30|1793|1791.5|1792.5|1792|1793.5|1792|1792.5|1791.5|1918
1635518080000|2021-10-29 14:34:40|1792|1791.5|1792|1791|1792|1792|1792|1791|994
1635518110000|2021-10-29 14:35:10|||||||||2
1635518130000|2021-10-29 14:35:30|||||||||386
1635518160000|2021-10-29 14:36:00|||||||||753
1635518170000|2021-10-29 14:36:10||1791.5||1791||1791.5||1791|49
1635518180000|2021-10-29 14:36:20|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|255
1635518200000|2021-10-29 14:36:40|1792|1791|1792|1791|1792|1791|1792|1791|112
1635518220000|2021-10-29 14:37:00|||||||||272
1635518250000|2021-10-29 14:37:30|1791.5|1790.5|1792|1791|1792|1791|1791|1790.5|1766
1635518270000|2021-10-29 14:37:50|1792.5|1791.5|1792.5|1792|1793|1792.5|1792.5|1791.5|1789
1635518280000|2021-10-29 14:38:00|1793|1792.5|1793|1792|1793|1792.5|1792.5|1792|418
1635518320000|2021-10-29 14:38:40|1794|1792.5|1793.5|1792.5|1794|1793|1793|1792.5|409
1635518360000|2021-10-29 14:39:20|||||||||32
1635518370000|2021-10-29 14:39:30|1794|1793|1797.5|1796|1797.5|1796|1794|1792.5|1720
1635518380000|2021-10-29 14:39:40||1796.5||1796||1796.5||1796|143
1635518390000|2021-10-29 14:39:50|1797||1797.5||1797.5||1797||0
1635518410000|2021-10-29 14:40:10|1797|1796.5|1796|1795|1797|1796.5|1796|1795|581
1635518430000|2021-10-29 14:40:30|||||||||493
1635518450000|2021-10-29 14:40:50|1796.5|1795.5|1797|1796|1797.5|1796.5|1796.5|1795.5|793
1635518470000|2021-10-29 14:41:10|||||||||138
1635518480000|2021-10-29 14:41:20|1797.5|1796.5|1799|1797.5|1799|1797.5|1797.5|1796|670
1635518490000|2021-10-29 14:41:30|1798.5||1798.5||1798.5||1798.5||0
1635518510000|2021-10-29 14:41:50|1798|1797|1798|1796.5|1798|1797|1798|1796.5|153
1635518530000|2021-10-29 14:42:10|1798.5|1797|1798.5|1796.5|1798.5|1797.5|1798.5|1796.5|471
1635518540000|2021-10-29 14:42:20||1797||1797||1797||1797|0
1635518570000|2021-10-29 14:42:50||1797.5||1797.5||1797.5||1797.5|40
1635518580000|2021-10-29 14:43:00|1798|1797|1797|1796|1798|1797|1797|1796|746
1635518590000|2021-10-29 14:43:10|||||||||54
1635518610000|2021-10-29 14:43:30|1796.5|1795.5|1796|1795|1797|1795.5|1796|1795|608
1635518640000|2021-10-29 14:44:00|||||||||365
1635518670000|2021-10-29 14:44:30||1795.5||1795.5||1795.5||1795.5|514
1635518690000|2021-10-29 14:44:50|||||||||339
1635518700000|2021-10-29 14:45:00|1796.5||1796.5||1796.5||1796.5||1293
1635518730000|2021-10-29 14:45:30|||||||||306
1635518740000|2021-10-29 14:45:40|||||||||44
1635518780000|2021-10-29 14:46:20|||||||||37
1635518790000|2021-10-29 14:46:30|||||||||11
1635518800000|2021-10-29 14:46:40||1796||1795.5||1796||1795.5|428
1635518840000|2021-10-29 14:47:20|||||||||1611
1635518850000|2021-10-29 14:47:30|1796|1795|1796|1795|1796|1795|1796|1795|1580
1635518860000|2021-10-29 14:47:40|||||||||63
1635518880000|2021-10-29 14:48:00|1795.5|1794.5|1795.5|1794|1796|1794.5|1795|1793.5|525
1635518890000|2021-10-29 14:48:10|||||||||60
1635518910000|2021-10-29 14:48:30|||||||||231
1635518930000|2021-10-29 14:48:50|1796|1794.5|1796.5|1795|1796.5|1796|1796|1794|1876
1635518950000|2021-10-29 14:49:10|1796||1796||1796||1796||0
1635518960000|2021-10-29 14:49:20|||||||||1
1635519000000|2021-10-29 14:50:00|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|845
1635519010000|2021-10-29 14:50:10|1797||1797||1797||1796.5||51
1635519070000|2021-10-29 14:51:10|||||||||228
1635519130000|2021-10-29 14:52:10|||||||||41
1635519150000|2021-10-29 14:52:30|||||||||995
1635519180000|2021-10-29 14:53:00|||||||||384
1635519210000|2021-10-29 14:53:30|1796.5||1796.5||1796.5||1796.5||1
1635519240000|2021-10-29 14:54:00|||||||||153
1635519260000|2021-10-29 14:54:20|1797|1796|1798.5|1797|1798.5|1797.5|1797|1796|2097
1635519290000|2021-10-29 14:54:50|||||||||29
1635519300000|2021-10-29 14:55:00|1798|1796.5|1797|1796.5|1798|1796.5|1797|1796.5|2364
1635519310000|2021-10-29 14:55:10|||||||||239
1635519320000|2021-10-29 14:55:20|1797.5||1797.5||1797.5||1797.5||98
1635519330000|2021-10-29 14:55:30|1798|1797|1798|1797|1798.5|1797|1798|1797|448
1635519340000|2021-10-29 14:55:40|1798.5|1796.5|1797.5|1796.5|1798.5|1796.5|1797.5|1796.5|578
1635519350000|2021-10-29 14:55:50|1798|1797|1798|1796.5|1798.5|1797|1798|1796.5|422
1635519360000|2021-10-29 14:56:00||1797||1797||1797||1797|0
1635519380000|2021-10-29 14:56:20||1797.5||1797||1797.5||1797|752
1635519440000|2021-10-29 14:57:20|1797.5||1798||1798||1797.5||307
1635519460000|2021-10-29 14:57:40|1798.5|1797.5|1798|1797|1798.5|1797.5|1798|1797|242
1635519470000|2021-10-29 14:57:50|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|3
1635519490000|2021-10-29 14:58:10|1799|1798|1799|1797.5|1799|1798|1798.5|1797.5|1094
1635519510000|2021-10-29 14:58:30|1798.5||1799||1799||1798.5||0
1635519530000|2021-10-29 14:58:50|1798.5||1798.5||1798.5||1798.5||0
1635519540000|2021-10-29 14:59:00|1798|1797|1797|1795.5|1798.5|1797|1797|1795.5|1861
1635519550000|2021-10-29 14:59:10|1797.5|1796|1797.5|1796.5|1798|1797|1797.5|1796|694
1635519600000|2021-10-29 15:00:00|1797||1797||1797.5||1797||270
1635519610000|2021-10-29 15:00:10|||||||||465
1635519620000|2021-10-29 15:00:20||1796||1796||1796.5||1796|217
1635519630000|2021-10-29 15:00:30|||||||||50
1635519640000|2021-10-29 15:00:40|||||||||1100
1635519660000|2021-10-29 15:01:00|||||||||240
1635519700000|2021-10-29 15:01:40|||||||||236
1635519720000|2021-10-29 15:02:00||1796.5||1796||1796.5||1796|523
1635519740000|2021-10-29 15:02:20|||||||||619
1635519770000|2021-10-29 15:02:50|||||||||346
1635519810000|2021-10-29 15:03:30|1796.5||1797||1797||1796.5||1094
1635519830000|2021-10-29 15:03:50|||||||||224
1635519870000|2021-10-29 15:04:30|||||||||505
1635519880000|2021-10-29 15:04:40|||||||||1216
1635519890000|2021-10-29 15:04:50|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|366
1635519900000|2021-10-29 15:05:00|1797|1796|1796|1795.5|1797|1796|1796|1795.5|252
1635519910000|2021-10-29 15:05:10|1795.5|1795|1795.5|1794.5|1795.5|1795|1795.5|1794.5|340
1635519920000|2021-10-29 15:05:20|1795|1794|1792|1791|1795|1794|1792|1791|2432
1635519930000|2021-10-29 15:05:30|1793|1791.5|1794|1792.5|1794|1793.5|1793|1791.5|1094
1635519940000|2021-10-29 15:05:40||1792||1792||1792||1792|0
1635519950000|2021-10-29 15:05:50|1793.5||1793||1793.5||1792.5||566
1635519960000|2021-10-29 15:06:00|1792.5||1793||1793||1792.5||113
1635519970000|2021-10-29 15:06:10|||||||||4
1635519990000|2021-10-29 15:06:30|1793.5|1792.5|1794|1793|1794|1793|1793|1792|1960
1635520020000|2021-10-29 15:07:00|||||||||32
1635520060000|2021-10-29 15:07:40|1794.5|1793.5|1795|1794|1795|1794|1794.5|1793|2827
1635520090000|2021-10-29 15:08:10|||||||||113
1635520130000|2021-10-29 15:08:50|||||||||900
1635520140000|2021-10-29 15:09:00|1794.5|1793.5|1794.5|1793.5|1795|1793.5|1794.5|1793|137
1635520150000|2021-10-29 15:09:10|1795|1794|1795|1794|1795|1794|1795|1794|220
1635520160000|2021-10-29 15:09:20|1794.5|1793.5|1794.5|1793|1795|1793.5|1794.5|1793|1
1635520180000|2021-10-29 15:09:40||1793.5||1793.5||1793.5||1793.5|316
1635520200000|2021-10-29 15:10:00|1795|1794|1795|1794|1795|1794|1795|1794|276
1635520220000|2021-10-29 15:10:20|||||||||198
1635520250000|2021-10-29 15:10:50|||||||||707
1635520260000|2021-10-29 15:11:00|||||||||348
1635520270000|2021-10-29 15:11:10|1795.5|1794.5|1796|1794.5|1796|1794.5|1795|1794.5|2209
1635520280000|2021-10-29 15:11:20||1795||1795||1795||1795|0
1635520320000|2021-10-29 15:12:00|1797|1795.5|1797|1796|1797|1796.5|1797|1795.5|741
1635520340000|2021-10-29 15:12:20|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|138
1635520380000|2021-10-29 15:13:00|||||||||778
1635520430000|2021-10-29 15:13:50|1797|1796|1797|1796|1797.5|1796|1797|1796|673
1635520440000|2021-10-29 15:14:00|||||||||113
1635520480000|2021-10-29 15:14:40||1795.5||1795.5||1795.5||1795.5|1799
1635520490000|2021-10-29 15:14:50|1796.5||1796.5||1796.5||1796.5||246
1635520500000|2021-10-29 15:15:00||1796||1795.5||1796||1795.5|86
1635520520000|2021-10-29 15:15:20||1796||1796||1796||1796|1402
1635520530000|2021-10-29 15:15:30|||||||||12
1635520540000|2021-10-29 15:15:40||1795.5||1795.5||1795.5||1795.5|428
1635520550000|2021-10-29 15:15:50|1796|1795|1796.5|1795.5|1796.5|1795.5|1796|1795|1246
1635520570000|2021-10-29 15:16:10|||||||||242
1635520580000|2021-10-29 15:16:20|1797|1796|1797|1796.5|1797|1796.5|1797|1796|572
1635520620000|2021-10-29 15:17:00|||||||||231
1635520630000|2021-10-29 15:17:10|1798|1797|1797.5|1797|1798|1797|1797.5|1797|1230
1635520640000|2021-10-29 15:17:20|||||||||257
1635520650000|2021-10-29 15:17:30|1798||1798||1798||1798||191
1635520660000|2021-10-29 15:17:40|||||||||128
1635520670000|2021-10-29 15:17:50|1798.5|1797.5|1799.5|1798.5|1799.5|1798.5|1798.5|1797.5|798
1635520680000|2021-10-29 15:18:00|||||||||28
1635520690000|2021-10-29 15:18:10|1800|1799|1799.5|1799|1800|1799.5|1799.5|1799|164
1635520700000|2021-10-29 15:18:20|1800|1799.5|1800|1799|1800|1799.5|1800|1799|184
1635520710000|2021-10-29 15:18:30|||||||||31
1635520720000|2021-10-29 15:18:40|||||||||1800
1635520740000|2021-10-29 15:19:00||1799.5||1799.5||1799.5||1799.5|40
1635520750000|2021-10-29 15:19:10|1801|1800|1801|1800|1801.5|1800|1801|1800|670
1635520760000|2021-10-29 15:19:20|||||||||43
1635520790000|2021-10-29 15:19:50|||||||||44
1635520800000|2021-10-29 15:20:00|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|264
1635520810000|2021-10-29 15:20:10|1801|1800|1801|1800|1801|1800|1800.5|1800|150
1635520820000|2021-10-29 15:20:20|||||||||614
1635520870000|2021-10-29 15:21:10|||||||||290
1635520890000|2021-10-29 15:21:30|||||||||1952
1635520900000|2021-10-29 15:21:40|||||||||1581
1635520930000|2021-10-29 15:22:10|1800.5|1799.5|1800.5|1799.5|1800.5|1800|1800|1799.5|3848
1635520950000|2021-10-29 15:22:30|||||||||267
1635520960000|2021-10-29 15:22:40|||||||||347
1635520970000|2021-10-29 15:22:50|1801|1800|1801|1800.5|1801|1800.5|1801|1800|1692
1635520980000|2021-10-29 15:23:00|||||||||40
1635520990000|2021-10-29 15:23:10|1801.5|1801|1801|1800.5|1801.5|1801|1801|1800.5|2033
1635521000000|2021-10-29 15:23:20||1800||1800||1800.5||1800|179
1635521010000|2021-10-29 15:23:30|1800.5|1799.5|1800.5|1799.5|1801|1799.5|1800.5|1799.5|732
1635521040000|2021-10-29 15:24:00|1801|1800|1800.5|1800|1801|1800.5|1800.5|1800|1089
1635521050000|2021-10-29 15:24:10||1799.5||1799.5||1799.5||1799.5|826
1635521070000|2021-10-29 15:24:30|||||||||47
1635521080000|2021-10-29 15:24:40|||||||||739
1635521100000|2021-10-29 15:25:00|1800|1799|1799.5|1798.5|1800.5|1799|1799.5|1798.5|1553
1635521110000|2021-10-29 15:25:10|1800|1799|1800|1798.5|1800.5|1799.5|1800|1798.5|1840
1635521120000|2021-10-29 15:25:20||1799||1798.5||1799.5||1798.5|892
1635521170000|2021-10-29 15:26:10|1799.5|1799|1800.5|1799|1800.5|1800|1799.5|1799|2402
1635521180000|2021-10-29 15:26:20|||||||||137
1635521200000|2021-10-29 15:26:40||1799.5||1799.5||1799.5||1799.5|0
1635521210000|2021-10-29 15:26:50|||||||||191
1635521220000|2021-10-29 15:27:00|1800|1799|1800|1798.5|1800|1799|1800|1798.5|211
1635521230000|2021-10-29 15:27:10|||||||||679
1635521240000|2021-10-29 15:27:20|||||||||113
1635521250000|2021-10-29 15:27:30|||||||||235
1635521260000|2021-10-29 15:27:40|||||||||224
1635521270000|2021-10-29 15:27:50|||||||||145
1635521280000|2021-10-29 15:28:00|||||||||112
1635521290000|2021-10-29 15:28:10|1799.5|1799|1800.5|1800|1800.5|1800|1799.5|1799|4003
1635521300000|2021-10-29 15:28:20|1801|1800.5|1802|1800.5|1802|1800.5|1801|1800.5|215
1635521310000|2021-10-29 15:28:30|1802.5|1801|1802.5|1801|1802.5|1801.5|1802|1801|1095
1635521330000|2021-10-29 15:28:50|1803|1801.5|1803|1801.5|1803|1802|1802.5|1801|791
1635521340000|2021-10-29 15:29:00|1802.5|1802|1803|1801.5|1803|1802|1802.5|1801.5|1222
1635521350000|2021-10-29 15:29:10|1802.5|1802|1802|1801|1803.5|1802|1802|1801|2050
1635521360000|2021-10-29 15:29:20|1802.5|1801.5|1802.5|1801|1802.5|1801.5|1802.5|1801|141
1635521370000|2021-10-29 15:29:30|1803.5|1801.5|1803.5|1802.5|1803.5|1802.5|1803.5|1801|406
1635521380000|2021-10-29 15:29:40|1803|1802|1803.5|1802|1803.5|1802|1802.5|1801.5|2493
1635521390000|2021-10-29 15:29:50|1803|1802.5|1803.5|1802|1803.5|1802.5|1803|1801|253
1635753620000|2021-11-01 08:00:20|1814|1809.5|1815|1809.5|1815|1809.5|1814|1809.5|16
1635753630000|2021-11-01 08:00:30|1814|1810|1814.5|1811|1815|1811|1814|1810|169
1635753640000|2021-11-01 08:00:40|1817.5|1811.5|1817.5|1812.5|1817.5|1812.5|1817.5|1811.5|322
1635753650000|2021-11-01 08:00:50|1818|1813|1817.5|1814|1818|1814|1817.5|1813|354
1635753660000|2021-11-01 08:01:00|1816.5|1813.5|1811|1807.5|1816.5|1813.5|1811|1806|1394
1635753670000|2021-11-01 08:01:10|1812||1811||1812.5||1811||0
1635753700000|2021-11-01 08:01:40|||||||||1395
1635753710000|2021-11-01 08:01:50|1810.5|1804.5|1807.5|1803.5|1810.5|1804.5|1807.5|1800.5|591
1635753720000|2021-11-01 08:02:00|1807||1807.5||1807.5||1807||23
1635753730000|2021-11-01 08:02:10|1807||1806.5||1807.5||1806.5||0
1635753740000|2021-11-01 08:02:20|||||||||54
1635753750000|2021-11-01 08:02:30|1807.5|1804|1808|1804|1809.5|1804.5|1806.5|1804|717
1635753770000|2021-11-01 08:02:50|1807.5||1807||1807.5||1806.5||0
1635753780000|2021-11-01 08:03:00|1808|1804.5|1810.5|1806.5|1810.5|1806.5|1808|1804.5|288
1635753790000|2021-11-01 08:03:10|1811|1807|1812.5|1809|1812.5|1809|1811|1807|231
1635753800000|2021-11-01 08:03:20|||||||||43
1635753820000|2021-11-01 08:03:40||1809.5||1809||1809.5||1809|0
1635753880000|2021-11-01 08:04:40||1809.5||1809.5||1809.5||1809.5|0
1635753900000|2021-11-01 08:05:00||1809||1809||1809||1809|0
1635753910000|2021-11-01 08:05:10||1809.5||1809||1809.5||1809|0
1635753940000|2021-11-01 08:05:40|1812|1808|1810.5|1808|1812|1808|1810|1807.5|299
1635753980000|2021-11-01 08:06:20|1812|1808.5|1810.5|1808.5|1812|1809|1810.5|1808|195
1635753990000|2021-11-01 08:06:30|1812||1811.5||1812||1811.5||0
1635754020000|2021-11-01 08:07:00|1810.5|1808|1808.5|1805|1810.5|1808|1807.5|1804|274
1635754040000|2021-11-01 08:07:20|||||||||16
1635754050000|2021-11-01 08:07:30|||||||||81
1635754090000|2021-11-01 08:08:10|1808|1805.5|1812|1808|1812.5|1808|1808|1805.5|430
1635754100000|2021-11-01 08:08:20|1811.5|1808.5|1813|1810|1813|1811|1811|1808.5|347
1635754110000|2021-11-01 08:08:30|1814|1810.5|1814.5|1811.5|1815|1811.5|1814|1810.5|493
1635754120000|2021-11-01 08:08:40||1812||1811.5||1812||1811.5|0
1635754130000|2021-11-01 08:08:50|1814|1811|1814|1812.5|1814.5|1812.5|1813.5|1811|449
1635754160000|2021-11-01 08:09:20|||||||||4
1635754190000|2021-11-01 08:09:50|||||||||22
1635754200000|2021-11-01 08:10:00|1813.5|1810.5|1814|1812|1814|1812.5|1813.5|1810|352
1635754210000|2021-11-01 08:10:10|||||||||10
1635754220000|2021-11-01 08:10:20||1812.5||1812.5||1812.5||1812.5|0
1635754230000|2021-11-01 08:10:30|1815|1813|1814|1812.5|1815|1813.5|1814|1812.5|943
1635754240000|2021-11-01 08:10:40||1812||1812.5||1812.5||1812|352
1635754250000|2021-11-01 08:10:50|1814.5|1813|1814.5|1814|1814.5|1814|1814.5|1813|83
1635754290000|2021-11-01 08:11:30|1815.5|1813|1815.5|1813|1815.5|1813|1815.5|1812.5|168
1635754310000|2021-11-01 08:11:50|1816|1813.5|1816.5|1814.5|1816.5|1814.5|1816|1813|154
1635754320000|2021-11-01 08:12:00|1817|1816|1821|1818.5|1821.5|1818.5|1817|1816|893
1635754330000|2021-11-01 08:12:10||1818||1819||1819||1818|107
1635754340000|2021-11-01 08:12:20|1822||1822||1822||1822||1
1635754350000|2021-11-01 08:12:30|1821.5|1819.5|1821|1818.5|1821.5|1819.5|1821|1818.5|105
1635754360000|2021-11-01 08:12:40|1820.5|1818|1820|1817|1820.5|1818|1819|1817|231
1635754370000|2021-11-01 08:12:50|1818.5||1819.5||1820||1818.5||19
1635754400000|2021-11-01 08:13:20|1820||1820||1820.5||1820||0
1635754410000|2021-11-01 08:13:30|1820.5||1820||1820.5||1820||1472
1635754420000|2021-11-01 08:13:40|1820.5|1817.5|1822|1819.5|1822.5|1819.5|1820.5|1817.5|0
1635754430000|2021-11-01 08:13:50|1821.5|1820.5|1819|1817.5|1821.5|1820.5|1818.5|1817|1117
1635754440000|2021-11-01 08:14:00||1818||1818||1818||1818|245
1635754450000|2021-11-01 08:14:10||1817||1817||1817.5||1817|0
1635754480000|2021-11-01 08:14:40||1818||1818||1818||1818|0
1635754490000|2021-11-01 08:14:50|1818.5|1818.5|1820|1818.5|1820|1818.5|1818.5|1818|387
1635754500000|2021-11-01 08:15:00|1820.5|1819|1819.5|1818.5|1821.5|1819.5|1819.5|1818.5|550
1635754510000|2021-11-01 08:15:10||1819||1818.5||1819||1818.5|362
1635754520000|2021-11-01 08:15:20|1819|1819|1819|1817.5|1819|1819|1818.5|1817|603
1635754530000|2021-11-01 08:15:30|1818.5|1818|1818.5|1818|1818.5|1818|1818.5|1818|0
1635754540000|2021-11-01 08:15:40|1818|1817.5|1818.5|1817.5|1819.5|1818.5|1818|1817.5|599
1635754550000|2021-11-01 08:15:50|1818||1818||1818||1818||0
1635754560000|2021-11-01 08:16:00|1818.5||1818||1818.5||1818||618
1635754580000|2021-11-01 08:16:20|||||||||9530
1635754590000|2021-11-01 08:16:30|1817.5|1816.5|1817.5|1817|1818.5|1817|1817|1816.5|970
1635754600000|2021-11-01 08:16:40|1818.5|1817.5|1820|1818.5|1820|1818.5|1817.5|1817.5|437
1635754610000|2021-11-01 08:16:50|1821|1819|1821.5|1820.5|1821.5|1820.5|1821|1819|230
1635754620000|2021-11-01 08:17:00||1821||1821||1821||1821|29
1635754630000|2021-11-01 08:17:10|1821|1820.5|1821|1820.5|1821.5|1821|1820.5|1820|3267
1635754640000|2021-11-01 08:17:20|1821.5|1820|1821.5|1820.5|1821.5|1820.5|1821.5|1820|216
1635754650000|2021-11-01 08:17:30||1821||1821||1821||1821|0
1635754670000|2021-11-01 08:17:50|||||||||143
1635754680000|2021-11-01 08:18:00|||||||||54
1635754690000|2021-11-01 08:18:10|1822.5|1821.5|1823|1822|1823|1822|1822.5|1821.5|107
1635754700000|2021-11-01 08:18:20|1822.5|1822.5|1823|1821.5|1823|1822.5|1822.5|1821|314
1635754710000|2021-11-01 08:18:30||1822||1822||1822||1822|234
1635754720000|2021-11-01 08:18:40|1822.5|1822.5|1819|1817|1822.5|1822.5|1818.5|1816.5|920
1635754750000|2021-11-01 08:19:10|1820|1817.5|1819.5|1818|1820|1818|1819.5|1817.5|122
1635754790000|2021-11-01 08:19:50|||||||||300
1635754840000|2021-11-01 08:20:40|1820|1818.5|1821|1818.5|1821|1818.5|1820|1818.5|821
1635754870000|2021-11-01 08:21:10|||||||||54
1635754890000|2021-11-01 08:21:30|1820.5|1818|1818.5|1817|1820.5|1818|1818|1816.5|401
1635754930000|2021-11-01 08:22:10|1818|1817.5|1818.5|1816|1818.5|1817.5|1816|1814|1461
1635754940000|2021-11-01 08:22:20|||||||||196
1635755000000|2021-11-01 08:23:20|1818||1817||1818||1817||0
1635755030000|2021-11-01 08:23:50|1818||1818||1818||1818||23
1635755040000|2021-11-01 08:24:00|1818.5|1817|1820|1819|1820.5|1819|1818.5|1817|376
1635755070000|2021-11-01 08:24:30|1819.5|1818.5|1819.5|1818|1819.5|1818.5|1819.5|1818|187
1635755080000|2021-11-01 08:24:40|||||||||110
1635755120000|2021-11-01 08:25:20|1819||1819||1819||1819||0
1635755130000|2021-11-01 08:25:30|1819.5||1819.5||1819.5||1819.5||0
1635755150000|2021-11-01 08:25:50|1818.5|1817|1818|1816.5|1818.5|1817|1818|1816.5|322
1635755180000|2021-11-01 08:26:20|1818.5|1817|1819.5|1818|1819.5|1818|1818.5|1817|614
1635755230000|2021-11-01 08:27:10|1820.5|1818.5|1821|1819|1821|1819.5|1820.5|1818.5|268
1635755260000|2021-11-01 08:27:40|1821.5|1819.5|1824|1822|1824|1822|1821.5|1819.5|526
1635755310000|2021-11-01 08:28:30|1823.5|1821.5|1823|1821|1823.5|1821.5|1823|1821|799
1635755390000|2021-11-01 08:29:50|1822.5|1821.5|1822|1820.5|1822.5|1821.5|1822|1820.5|272
1635755410000|2021-11-01 08:30:10||1821||1821||1821||1821|0
1635755420000|2021-11-01 08:30:20|1823|1821.5|1825|1823|1825|1823|1823|1821.5|953
1635755480000|2021-11-01 08:31:20|1824.5||1825||1825||1824.5||0
1635755510000|2021-11-01 08:31:50|1824.5|1822.5|1824.5|1823|1824.5|1823|1824.5|1822.5|364
1635755520000|2021-11-01 08:32:00||1823.5||1823.5||1823.5||1823.5|0
1635755530000|2021-11-01 08:32:10|1825|1824|1827|1826|1827.5|1826|1825|1824|2448
1635755540000|2021-11-01 08:32:20|1826.5|1825|1826.5|1825|1826.5|1825|1826|1825|40
1635755580000|2021-11-01 08:33:00|1825.5|1824.5|1824|1822.5|1825.5|1824.5|1823.5|1822.5|678
1635755620000|2021-11-01 08:33:40|1824.5|1823.5|1824.5|1823.5|1825|1824|1824.5|1823.5|426
1635755630000|2021-11-01 08:33:50|||||||||10000
1635755640000|2021-11-01 08:34:00|||||||||689
1635755650000|2021-11-01 08:34:10|1824|1822.5|1821.5|1819|1824|1822.5|1821.5|1819|1064
1635755720000|2021-11-01 08:35:20|||||||||775
1635755770000|2021-11-01 08:36:10|||||||||600
1635755810000|2021-11-01 08:36:50|1821||1821||1821||1821||227
1635755820000|2021-11-01 08:37:00|1820.5|1819.5|1819.5|1817.5|1820.5|1820|1819.5|1817.5|1547
1635755830000|2021-11-01 08:37:10|1819|1818|1819|1818|1819|1818|1819|1817.5|110
1635755870000|2021-11-01 08:37:50|||||||||30
1635755880000|2021-11-01 08:38:00|||||||||600
1635755900000|2021-11-01 08:38:20|1819.5||1819.5||1819.5||1819.5||423
1635755990000|2021-11-01 08:39:50||1818.5||1818.5||1818.5||1818.5|11
1635756000000|2021-11-01 08:40:00|1819|1819|1817.5|1816.5|1820.5|1819|1817|1816|1066
1635756020000|2021-11-01 08:40:20|1818|1817|1818.5|1817|1819|1817|1817.5|1816.5|603
1635756040000|2021-11-01 08:40:40|1818||1818.5||1818.5||1818||0
1635756090000|2021-11-01 08:41:30|1818|1817.5|1814.5|1813|1818|1817.5|1814.5|1813|1295
1635756100000|2021-11-01 08:41:40|||||||||24
1635756110000|2021-11-01 08:41:50|1815.5|1813.5|1815.5|1814|1815.5|1814|1815.5|1813|349
1635756150000|2021-11-01 08:42:30|||||||||28
1635756160000|2021-11-01 08:42:40|1815|1813.5|1814|1813|1815|1813.5|1814|1813|237
1635756190000|2021-11-01 08:43:10|1813.5|1813.5|1815|1814|1815|1814|1813.5|1813|549
1635756210000|2021-11-01 08:43:30|1814|1813.5|1813.5|1812.5|1814|1813.5|1813.5|1812|264
1635756240000|2021-11-01 08:44:00|1813|1813|1815|1813.5|1815|1813.5|1813|1812.5|370
1635756250000|2021-11-01 08:44:10||1814||1814.5||1814.5||1814|85
1635756300000|2021-11-01 08:45:00|||||||||9
1635756310000|2021-11-01 08:45:10||1814||1814||1814||1814|347
1635756340000|2021-11-01 08:45:40|1814.5|1813.5|1813.5|1812.5|1814.5|1813.5|1813.5|1812.5|1058
1635756390000|2021-11-01 08:46:30|1813|1811.5|1813|1811|1813.5|1811.5|1812.5|1811|29
1635756460000|2021-11-01 08:47:40|1812.5|1810.5|1810.5|1809.5|1812.5|1810.5|1810.5|1809.5|389
1635756470000|2021-11-01 08:47:50||1808.5||1809||1809||1808.5|0
1635756510000|2021-11-01 08:48:30|1810||1810||1810||1810||190
1635756540000|2021-11-01 08:49:00|1810.5|1809.5|1810|1809|1810.5|1809.5|1810|1809|239
1635756550000|2021-11-01 08:49:10|1810.5||1810.5||1810.5||1810.5||0
1635756560000|2021-11-01 08:49:20||1809.5||1809.5||1809.5||1809.5|0
1635756570000|2021-11-01 08:49:30|1810|1809|1809|1808.5|1810.5|1809|1809|1807.5|421
1635756580000|2021-11-01 08:49:40|1809.5|1809|1810.5|1809|1810.5|1809|1809.5|1809|143
1635756590000|2021-11-01 08:49:50|1810|1809.5|1810|1808.5|1810.5|1810|1810|1808.5|445
1635756600000|2021-11-01 08:50:00||1808||1808.5||1808.5||1808|0
1635756660000|2021-11-01 08:51:00||1809||1808.5||1809||1808.5|0
1635756710000|2021-11-01 08:51:50|||||||||442
1635756830000|2021-11-01 08:53:50|1809.5|1808|1807|1806|1809.5|1808.5|1807|1806|392
1635756840000|2021-11-01 08:54:00||1805.5||1806||1806||1805.5|0
1635756930000|2021-11-01 08:55:30|1807.5|1806.5|1806|1805|1807.5|1807|1806|1805|2297
1635756940000|2021-11-01 08:55:40|1805.5|1804.5|1805|1804|1806|1804.5|1805|1803.5|85
1635756950000|2021-11-01 08:55:50|1804.5|1803.5|1805|1803.5|1805.5|1804|1804.5|1803|1127
1635756960000|2021-11-01 08:56:00|||||||||13
1635756970000|2021-11-01 08:56:10|1805.5|1804|1805|1804|1805.5|1804|1805|1804|236
1635756980000|2021-11-01 08:56:20|1805.5|1804.5|1806|1804.5|1806.5|1805.5|1805.5|1804.5|940
1635757010000|2021-11-01 08:56:50|1806.5|1805|1806.5|1805|1806.5|1806|1806|1805|142
1635757020000|2021-11-01 08:57:00|1807|1806|1807|1806|1807.5|1806|1807|1806|228
1635757030000|2021-11-01 08:57:10|1806.5|1805|1807|1805|1807|1805|1806.5|1804.5|257
1635757040000|2021-11-01 08:57:20||1806.5||1806.5||1806.5||1805|3
1635757050000|2021-11-01 08:57:30|1806.5|1805.5|1805|1803.5|1807|1805.5|1805|1803.5|500
1635757060000|2021-11-01 08:57:40|||||||||2
1635757080000|2021-11-01 08:58:00|1805.5|1804|1804.5|1803.5|1805.5|1804|1804.5|1803.5|290
1635757090000|2021-11-01 08:58:10|||||||||80
1635757100000|2021-11-01 08:58:20||1804||1804||1804||1804|424
1635757110000|2021-11-01 08:58:30|1805|1804.5|1804.5|1804|1805|1804.5|1804.5|1804|452
1635757120000|2021-11-01 08:58:40|||||||||16
1635757130000|2021-11-01 08:58:50|||||||||238
1635757140000|2021-11-01 08:59:00|1805|1804.5|1806|1804.5|1806|1804.5|1805|1804.5|989
1635757150000|2021-11-01 08:59:10|1806.5||1806.5||1806.5||1806.5||250
1635757180000|2021-11-01 08:59:40|||||||||1
1635757270000|2021-11-01 09:01:10|||||||||483
1635757280000|2021-11-01 09:01:20|||||||||108
1635757310000|2021-11-01 09:01:50|1807|1805|1807|1805|1807.5|1806.5|1807|1805|1282
1635757320000|2021-11-01 09:02:00|1806.5|1804.5|1805|1802.5|1806.5|1804.5|1805|1802.5|165
1635757330000|2021-11-01 09:02:10||1803||1803.5||1803.5||1803|0
1635757360000|2021-11-01 09:02:40|1804.5|1803|1804|1802|1804.5|1803|1803.5|1801|559
1635757380000|2021-11-01 09:03:00|||||||||105
1635757390000|2021-11-01 09:03:10|||||||||979
1635757410000|2021-11-01 09:03:30|||||||||6
1635757480000|2021-11-01 09:04:40|||||||||5
1635757600000|2021-11-01 09:06:40|1803.5|1802.5|1804.5|1802|1804.5|1802.5|1803.5|1802|95
1635757610000|2021-11-01 09:06:50|1804||1804||1804||1804||0
1635757630000|2021-11-01 09:07:10||1801.5||1801.5||1801.5||1801.5|0
1635757790000|2021-11-01 09:09:50||1802||1802||1802||1802|0
1635757800000|2021-11-01 09:10:00||1802.5||1802.5||1802.5||1802.5|0
1635757930000|2021-11-01 09:12:10|1804.5|1803|1804.5|1803|1804.5|1803|1804.5|1803|0
1635757940000|2021-11-01 09:12:20|1803.5|1802|1803|1801.5|1803.5|1802|1803|1801.5|101
1635757990000|2021-11-01 09:13:10|1802.5||1802.5||1802.5||1802.5||0
1635758000000|2021-11-01 09:13:20||1801||1801||1801||1801|0
1635758010000|2021-11-01 09:13:30|1801|1799.5|1801|1798.5|1801|1799.5|1801|1798.5|210
1635758050000|2021-11-01 09:14:10|1799.5|1797|1800|1797|1800|1797|1799.5|1797|0
1635758060000|2021-11-01 09:14:20|1799.5||1799||1799.5||1799||0
1635758100000|2021-11-01 09:15:00|1798.5||1798.5||1798.5||1798.5||0
1635758110000|2021-11-01 09:15:10||1797.5||1797.5||1797.5||1797.5|117
1635758130000|2021-11-01 09:15:30|1800|1798|1800|1798.5|1800|1798.5|1800|1798|81
1635758140000|2021-11-01 09:15:40|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1797|101
1635758170000|2021-11-01 09:16:10|1799||1798.5||1799||1798.5||20
1635758200000|2021-11-01 09:16:40|1799|1797.5|1799|1797.5|1799|1797.5|1799|1797.5|26
1635758230000|2021-11-01 09:17:10|1800.5|1798.5|1800.5|1798.5|1800.5|1798.5|1800.5|1798.5|9
1635758240000|2021-11-01 09:17:20|||||||||14
1635758250000|2021-11-01 09:17:30|1801||1801||1801||1801||0
1635758410000|2021-11-01 09:20:10|1800.5||1800.5||1800.5||1800.5||0
1635758440000|2021-11-01 09:20:40|||||||||35
1635758480000|2021-11-01 09:21:20|||||||||247
1635758510000|2021-11-01 09:21:50|||||||||1
1635758560000|2021-11-01 09:22:40|1800|1799.5|1801.5|1800|1804|1802.5|1800|1799.5|6842
1635758570000|2021-11-01 09:22:50||1800.5||1800.5||1800.5||1800.5|21
1635758580000|2021-11-01 09:23:00|1801|1800|1801.5|1800|1801.5|1800.5|1800|1798.5|2578
1635758600000|2021-11-01 09:23:20||1800.5||1800.5||1800.5||1800.5|0
1635758660000|2021-11-01 09:24:20|1801|1800|1800|1799|1801|1800.5|1800|1799|879
1635758680000|2021-11-01 09:24:40|1799.5|1798|1800|1799|1800|1799|1799|1798|983
1635758700000|2021-11-01 09:25:00|1801|1800|1800|1799|1801|1800|1800|1799|1496
1635758720000|2021-11-01 09:25:20|1799.5|1798|1798.5|1797.5|1799.5|1798|1798.5|1797.5|776
1635758750000|2021-11-01 09:25:50|1798|1798|1798.5|1798|1799|1798|1798|1798|297
1635758760000|2021-11-01 09:26:00|||||||||32
1635758770000|2021-11-01 09:26:10||1797.5||1797.5||1797.5||1797.5|117
1635758790000|2021-11-01 09:26:30|1799|1798|1798.5|1797.5|1799|1798.5|1798.5|1797.5|628
1635758840000|2021-11-01 09:27:20|1799|1798|1798.5|1798|1799|1798|1798.5|1798|161
1635758850000|2021-11-01 09:27:30|1798|1797.5|1797|1796.5|1798|1797.5|1797|1796|4322
1635758880000|2021-11-01 09:28:00|1796.5|1795.5|1796.5|1795|1796.5|1795.5|1796.5|1795|47
1635758960000|2021-11-01 09:29:20|||||||||225
1635759040000|2021-11-01 09:30:40|||||||||108
1635759050000|2021-11-01 09:30:50|1797|1795.5|1797|1796|1797.5|1796.5|1796.5|1795.5|4732
1635759070000|2021-11-01 09:31:10|||||||||250
1635759080000|2021-11-01 09:31:20|1797.5|1796.5|1795.5|1795|1797.5|1796.5|1795.5|1794|1558
1635759090000|2021-11-01 09:31:30|1796.5|1794.5|1796|1794.5|1796.5|1795.5|1796|1794.5|782
1635759130000|2021-11-01 09:32:10|||||||||335
1635759170000|2021-11-01 09:32:50|1796.5|1795|1796.5|1795.5|1797|1796|1796.5|1795|375
1635759220000|2021-11-01 09:33:40|||||||||2
1635759240000|2021-11-01 09:34:00|1796|1794.5|1795.5|1794|1796|1795.5|1795.5|1793.5|690
1635759250000|2021-11-01 09:34:10|1795|1793.5|1793|1792|1795|1794|1793|1792|714
1635759290000|2021-11-01 09:34:50|1792.5|1791.5|1792|1791|1792.5|1792|1792|1791|154
1635759350000|2021-11-01 09:35:50|1792.5|1791.5|1792.5|1791.5|1793|1792|1792.5|1791.5|322
1635759360000|2021-11-01 09:36:00|1793|1792|1792|1791|1793|1792.5|1792|1791|576
1635759370000|2021-11-01 09:36:10|1791.5|1791.5|1789.5|1788.5|1791.5|1791.5|1789|1787.5|1362
1635759380000|2021-11-01 09:36:20||1788||1788||1788||1788|0
1635759390000|2021-11-01 09:36:30|1789|1788.5|1793.5|1791.5|1793.5|1791.5|1789|1788|2566
1635759420000|2021-11-01 09:37:00|1793|1791|1793.5|1792|1793.5|1792.5|1791|1790|5352
1635759430000|2021-11-01 09:37:10|1793|1791.5|1794.5|1794|1794.5|1794|1793|1791|3021
1635759440000|2021-11-01 09:37:20|1795|1793.5|1794.5|1793.5|1795|1794|1794.5|1792.5|396
1635759450000|2021-11-01 09:37:30|1795|1794|1795|1794|1795|1794|1794.5|1794|107
1635759490000|2021-11-01 09:38:10|1794.5|1793.5|1794|1793|1794.5|1793.5|1793.5|1792|1243
1635759530000|2021-11-01 09:38:50|1793.5|1792.5|1790|1789|1793.5|1792.5|1790|1788.5|1265
1635759540000|2021-11-01 09:39:00|1789.5|1788.5|1789.5|1788|1789.5|1788.5|1789.5|1788|0
1635759550000|2021-11-01 09:39:10|1790|1787.5|1790|1789|1790.5|1789|1790|1787.5|401
1635759590000|2021-11-01 09:39:50|1790.5|1789.5|1790.5|1790|1791.5|1790.5|1790.5|1789.5|502
1635759610000|2021-11-01 09:40:10|1791.5|1789|1791.5|1791|1791.5|1791|1791.5|1789|345
1635759670000|2021-11-01 09:41:10|||||||||236
1635759730000|2021-11-01 09:42:10|1792|1791.5|1792|1791.5|1792|1791.5|1791.5|1790.5|2614
1635759790000|2021-11-01 09:43:10|||||||||900
1635759800000|2021-11-01 09:43:20|1791.5|1790.5|1790|1788.5|1791.5|1790.5|1789.5|1788.5|469
1635759810000|2021-11-01 09:43:30|1789.5|1788|1789.5|1788|1789.5|1788|1789.5|1788|0
1635759910000|2021-11-01 09:45:10|1790|1788.5|1791|1789.5|1791.5|1789.5|1790|1788.5|556
1635759930000|2021-11-01 09:45:30|1792|1790|1792|1790.5|1792|1790.5|1792|1790|100
1635759970000|2021-11-01 09:46:10|1791.5||1791.5||1791.5||1791.5||218
1635759980000|2021-11-01 09:46:20|1792||1792||1792||1792||11
1635760050000|2021-11-01 09:47:30|1791.5|1790|1790|1789.5|1791.5|1790.5|1790|1789.5|1679
1635760090000|2021-11-01 09:48:10|||||||||2
1635760120000|2021-11-01 09:48:40|1790.5|1790|1789|1788|1791.5|1790.5|1789|1788|690
1635760140000|2021-11-01 09:49:00|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787|24
1635760170000|2021-11-01 09:49:30|1789||1789||1789||1789||0
1635760250000|2021-11-01 09:50:50|||||||||281
1635760540000|2021-11-01 09:55:40|1788.5|1787|1787|1785.5|1788.5|1787|1787|1785.5|426
1635760550000|2021-11-01 09:55:50||1785||1785||1785||1785|187
1635760610000|2021-11-01 09:56:50||1785.5||1785.5||1785.5||1785.5|0
1635760680000|2021-11-01 09:58:00|1787.5|1786|1791.5|1790.5|1792|1790.5|1787.5|1786|2457
1635760690000|2021-11-01 09:58:10|1791|1790|1790.5|1789|1791.5|1790|1790.5|1789|945
1635760700000|2021-11-01 09:58:20|1790|1788.5|1790|1788.5|1790|1788.5|1789.5|1788.5|104
1635760720000|2021-11-01 09:58:40||1789||1789||1789||1789|0
1635760740000|2021-11-01 09:59:00|1790.5|1789.5|1790.5|1789.5|1791|1789.5|1790.5|1789.5|890
1635760770000|2021-11-01 09:59:30|1791|1790|1790|1789|1791|1790|1790|1789|649
1635760790000|2021-11-01 09:59:50|||||||||28
1635760800000|2021-11-01 10:00:00|1789.5|1788.5|1788.5|1787|1790|1788.5|1788.5|1787|502
1635760810000|2021-11-01 10:00:10||1787.5||1787.5||1787.5||1787.5|1
1635760820000|2021-11-01 10:00:20||1787||1787||1787||1787|0
1635760930000|2021-11-01 10:02:10|||||||||1
1635760980000|2021-11-01 10:03:00|1788||1788||1788||1788||1
1635761020000|2021-11-01 10:03:40|||||||||2000
1635761050000|2021-11-01 10:04:10|1787.5|1786|1784.5|1783|1787.5|1786.5|1784.5|1783|1249
1635761090000|2021-11-01 10:04:50|||||||||102
1635761100000|2021-11-01 10:05:00|||||||||8
1635761130000|2021-11-01 10:05:30|1785|1783.5|1785|1784|1785|1784|1785|1783.5|308
1635761160000|2021-11-01 10:06:00|||||||||14
1635761180000|2021-11-01 10:06:20|||||||||311
1635761230000|2021-11-01 10:07:10|||||||||2
1635761280000|2021-11-01 10:08:00|1784.5|1783.5|1784.5|1783|1784.5|1783.5|1784.5|1783|372
1635761290000|2021-11-01 10:08:10||1783.5||1783.5||1783.5||1783.5|0
1635761300000|2021-11-01 10:08:20|1784|1783|1783.5|1783|1784|1783|1783|1782.5|787
1635761310000|2021-11-01 10:08:30|1784|1783.5|1784|1783.5|1784.5|1783.5|1784|1783|162
1635761370000|2021-11-01 10:09:30|1783.5|1783|1784.5|1783|1784.5|1783|1783.5|1782|1579
1635761380000|2021-11-01 10:09:40|1785|1783.5|1786.5|1785|1787|1785|1785|1783.5|769
1635761490000|2021-11-01 10:11:30|1787|1785.5|1788|1787|1788|1787|1787|1785.5|890
1635761510000|2021-11-01 10:11:50|1788.5|1787.5|1789|1788|1789.5|1788.5|1788.5|1787.5|2084
1635761520000|2021-11-01 10:12:00|||||||||333
1635761540000|2021-11-01 10:12:20|1789.5|1788.5|1791.5|1790|1791.5|1790|1789.5|1788.5|993
1635761560000|2021-11-01 10:12:40|1791|1789.5|1791.5|1790|1791.5|1790|1790|1789.5|704
1635761590000|2021-11-01 10:13:10|1792|1790.5|1791.5|1790.5|1792|1791|1791.5|1790.5|1980
1635761600000|2021-11-01 10:13:20|1791|1790|1790|1789.5|1791|1790|1790|1789.5|498
1635761620000|2021-11-01 10:13:40|1790.5||1790.5||1790.5||1790.5||120
1635761680000|2021-11-01 10:14:40|||||||||547
1635761690000|2021-11-01 10:14:50|1790|1789|1790|1789|1790|1789|1789.5|1789|343
1635761700000|2021-11-01 10:15:00||1789.5||1789.5||1789.5||1789|0
1635761750000|2021-11-01 10:15:50|||||||||28
1635761790000|2021-11-01 10:16:30|1789.5|1789|1789|1788.5|1789.5|1789|1789|1788|494
1635761810000|2021-11-01 10:16:50|1789.5|1789|1791.5|1790.5|1791.5|1790.5|1789.5|1788.5|868
1635761830000|2021-11-01 10:17:10|1792|1791|1791|1790|1792|1791|1791|1790|123
1635761850000|2021-11-01 10:17:30|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790|0
1635761880000|2021-11-01 10:18:00|||||||||1668
1635761890000|2021-11-01 10:18:10|||||||||225
1635761920000|2021-11-01 10:18:40|||||||||6
1635761960000|2021-11-01 10:19:20|1791|1790|1789.5|1788.5|1791|1790|1789.5|1788|828
1635761980000|2021-11-01 10:19:40|1790|1789|1790|1789|1790|1789.5|1790|1789|299
1635762000000|2021-11-01 10:20:00|1789.5||1790||1790||1789.5||0
1635762020000|2021-11-01 10:20:20||1788.5||1788.5||1788.5||1788.5|7
1635762030000|2021-11-01 10:20:30|1789.5||1789.5||1789.5||1789.5||0
1635762040000|2021-11-01 10:20:40||1788||1788||1788||1788|7
1635762070000|2021-11-01 10:21:10||1788.5||1788.5||1788.5||1788.5|0
1635762090000|2021-11-01 10:21:30|1789|1788|1787.5|1786|1789|1788|1787.5|1786|830
1635762120000|2021-11-01 10:22:00|1787||1787||1787||1787||0
1635762130000|2021-11-01 10:22:10|||||||||1456
1635762140000|2021-11-01 10:22:20|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785|166
1635762150000|2021-11-01 10:22:30|1786||1786||1786||1786||990
1635762190000|2021-11-01 10:23:10|1786.5|1786|1787.5|1787|1787.5|1787|1786.5|1786|667
1635762200000|2021-11-01 10:23:20|1788|1786.5|1788.5|1787|1788.5|1787|1788|1786.5|451
1635762210000|2021-11-01 10:23:30|||||||||23
1635762240000|2021-11-01 10:24:00|1788|1786.5|1787.5|1786.5|1788|1786.5|1787.5|1786.5|718
1635762250000|2021-11-01 10:24:10|||||||||57
1635762300000|2021-11-01 10:25:00|1788|1787|1788|1787|1788|1787|1788|1786.5|4
1635762360000|2021-11-01 10:26:00|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|401
1635762370000|2021-11-01 10:26:10|1788|1787|1788|1787|1788.5|1787.5|1788|1786.5|373
1635762400000|2021-11-01 10:26:40|1788.5|1787.5|1788.5|1787.5|1789|1788.5|1788|1787|2998
1635762410000|2021-11-01 10:26:50|1788|1787|1787|1786|1788|1787|1787|1786|966
1635762440000|2021-11-01 10:27:20|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786|551
1635762450000|2021-11-01 10:27:30|||||||||142
1635762460000|2021-11-01 10:27:40|1788|1787|1788.5|1787.5|1788.5|1787.5|1788|1787|77
1635762490000|2021-11-01 10:28:10|||||||||18
1635762500000|2021-11-01 10:28:20|1789|1788|1789|1787.5|1789.5|1788.5|1789|1787.5|1668
1635762600000|2021-11-01 10:30:00|1788.5||1788.5||1788.5||1788.5||93
1635762620000|2021-11-01 10:30:20|||||||||55
1635762650000|2021-11-01 10:30:50|1789|1788|1789|1788|1789|1788|1789|1788|226
1635762660000|2021-11-01 10:31:00|||||||||1
1635762710000|2021-11-01 10:31:50|1788.5|1787.5|1789|1787.5|1789|1788|1788|1787|877
1635762720000|2021-11-01 10:32:00|1788.5||1788.5||1788.5||1788.5||0
1635762790000|2021-11-01 10:33:10|1789||1789||1789||1789||0
1635762840000|2021-11-01 10:34:00|1788.5||1788.5||1788.5||1788.5||0
1635762890000|2021-11-01 10:34:50|1788|1787|1787.5|1786.5|1788.5|1787|1787|1786|1223
1635762980000|2021-11-01 10:36:20|1787||1787.5||1787.5||1787||0
1635763020000|2021-11-01 10:37:00|||||||||80
1635763050000|2021-11-01 10:37:30|||||||||125
1635763090000|2021-11-01 10:38:10|1787|1786|1784|1783|1787.5|1786|1783.5|1782.5|3900
1635763100000|2021-11-01 10:38:20|||||||||229
1635763110000|2021-11-01 10:38:30|||||||||4
1635763150000|2021-11-01 10:39:10|||||||||141
1635763230000|2021-11-01 10:40:30|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|553
1635763270000|2021-11-01 10:41:10|||||||||300
1635763280000|2021-11-01 10:41:20|1785|1784|1786.5|1785|1787|1785|1785|1784|1423
1635763380000|2021-11-01 10:43:00|1786|1784.5|1784|1783|1786|1784.5|1784|1783|1362
1635763420000|2021-11-01 10:43:40|1783.5|1782.5|1783|1782|1783.5|1782.5|1783|1782|386
1635763430000|2021-11-01 10:43:50|1782.5||1782.5||1782.5||1782.5||0
1635763440000|2021-11-01 10:44:00|1783|1782.5|1783|1782.5|1783.5|1782.5|1783|1782.5|196
1635763470000|2021-11-01 10:44:30|||||||||72
1635763480000|2021-11-01 10:44:40|1783.5||1783.5||1783.5||1783.5||111
1635763510000|2021-11-01 10:45:10|1782.5|1782|1783|1782|1783.5|1782|1782.5|1782|541
1635763560000|2021-11-01 10:46:00|1783.5|1782.5|1783.5|1783|1783.5|1783|1783.5|1782.5|164
1635763580000|2021-11-01 10:46:20|1784|1783.5|1783.5|1783|1784|1783.5|1783|1782|899
1635763590000|2021-11-01 10:46:30|1783|1782.5|1783|1782|1783|1782.5|1783|1782|100
1635763600000|2021-11-01 10:46:40|1782.5|1781.5|1779.5|1778|1783|1781.5|1779.5|1777.5|5393
1635763610000|2021-11-01 10:46:50|1780|1778.5|1779.5|1778.5|1780|1779|1779.5|1778|341
1635763630000|2021-11-01 10:47:10||1778||1778||1778||1778|0
1635763640000|2021-11-01 10:47:20|1779|1778.5|1777|1775.5|1779.5|1779|1776|1775|16412
1635763660000|2021-11-01 10:47:40|1777.5|1776|1777.5|1776.5|1779|1777.5|1777|1776|1926
1635763670000|2021-11-01 10:47:50|1778|1777|1778.5|1777.5|1778.5|1778|1778|1777|575
1635763710000|2021-11-01 10:48:30|1778|1777|1777|1776|1778|1777|1776.5|1776|988
1635763730000|2021-11-01 10:48:50|1776.5|1775.5|1775|1774|1777|1775.5|1775|1774|144
1635763740000|2021-11-01 10:49:00||1773.5||1773.5||1773.5||1773.5|0
1635763790000|2021-11-01 10:49:50|1774.5|1773|1774|1772|1774.5|1773|1774|1771.5|104
1635763800000|2021-11-01 10:50:00|1774.5|1772.5|1774.5|1773|1774.5|1773|1774.5|1772.5|250
1635763860000|2021-11-01 10:51:00|||||||||220
1635763870000|2021-11-01 10:51:10|1774||1774||1774||1774||785
1635763880000|2021-11-01 10:51:20|||||||||100
1635763890000|2021-11-01 10:51:30|||||||||41
1635763910000|2021-11-01 10:51:50|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|207
1635763920000|2021-11-01 10:52:00|1774|1773|1774|1772|1774|1773.5|1773.5|1772|1138
1635763930000|2021-11-01 10:52:10||1772.5||1772||1772.5||1772|0
1635763960000|2021-11-01 10:52:40||1772.5||1772.5||1772.5||1772|2000
1635763980000|2021-11-01 10:53:00|||||||||235
1635763990000|2021-11-01 10:53:10|1774.5|1773|1775|1774|1775.5|1774|1774.5|1772.5|675
1635764020000|2021-11-01 10:53:40|1775.5|1774.5|1777|1776|1777|1776|1775.5|1774.5|415
1635764060000|2021-11-01 10:54:20|||||||||298
1635764130000|2021-11-01 10:55:30|1776.5|1776.5|1775|1774|1777.5|1776.5|1775|1773.5|1194
1635764170000|2021-11-01 10:56:10|1775.5||1775||1775.5||1775||133
1635764180000|2021-11-01 10:56:20|||||||||84
1635764190000|2021-11-01 10:56:30|||||||||65
1635764210000|2021-11-01 10:56:50|1775.5||1775.5||1775.5||1775.5||15
1635764240000|2021-11-01 10:57:20|||||||||29
1635764250000|2021-11-01 10:57:30|1776||1776||1776||1776||215
1635764290000|2021-11-01 10:58:10||1774.5||1775||1775||1774.5|5
1635764300000|2021-11-01 10:58:20|||||||||765
1635764310000|2021-11-01 10:58:30|1775.5|1775.5|1775|1774|1775.5|1775.5|1775|1774|470
1635764350000|2021-11-01 10:59:10|1775.5|1774.5|1777|1776|1777|1776|1775.5|1774.5|793
1635764380000|2021-11-01 10:59:40|||||||||2
1635764420000|2021-11-01 11:00:20|1776.5|1775|1777|1776|1777|1776|1776.5|1775|7
1635764430000|2021-11-01 11:00:30|||||||||2
1635764440000|2021-11-01 11:00:40|1776.5|1775.5|1776.5|1775|1776.5|1775.5|1776.5|1775|226
1635764450000|2021-11-01 11:00:50|1776||1776||1776||1776||0
1635764480000|2021-11-01 11:01:20|||||||||19
1635764510000|2021-11-01 11:01:50|1775.5|1774.5|1775|1773.5|1776|1775|1775|1773.5|3592
1635764540000|2021-11-01 11:02:20|||||||||69
1635764550000|2021-11-01 11:02:30|1774.5|1774|1774.5|1773.5|1774.5|1774|1774.5|1773.5|125
1635764580000|2021-11-01 11:03:00|1774|1773|1775|1774|1775|1774|1774|1773|1829
1635764610000|2021-11-01 11:03:30|||||||||5
1635764640000|2021-11-01 11:04:00|||||||||165
1635764650000|2021-11-01 11:04:10|1775.5|1774.5|1776.5|1776|1776.5|1776|1775.5|1774.5|1029
1635764660000|2021-11-01 11:04:20|1777|1776.5|1776|1774.5|1778|1776.5|1776|1774.5|835
1635764670000|2021-11-01 11:04:30||1775||1775||1775||1775|0
1635764700000|2021-11-01 11:05:00|||||||||161
1635764710000|2021-11-01 11:05:10|1776.5|1775.5|1776.5|1776|1776.5|1776|1776.5|1775.5|609
1635764720000|2021-11-01 11:05:20|1776|1775.5|1775|1774|1776|1775.5|1775|1774|2661
1635764730000|2021-11-01 11:05:30|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1773|1771.5|1263
1635764760000|2021-11-01 11:06:00|1775||1775||1775||1775||95
1635764780000|2021-11-01 11:06:20|||||||||150
1635764790000|2021-11-01 11:06:30|1774.5|1774|1773.5|1772|1774.5|1774.5|1773.5|1772|1483
1635764810000|2021-11-01 11:06:50|1773||1773||1773||1773||0
1635764820000|2021-11-01 11:07:00|1772.5|1772.5|1773.5|1772|1773.5|1772.5|1772.5|1772|1107
1635764830000|2021-11-01 11:07:10|1773|1772.5|1775.5|1774|1775.5|1774.5|1773|1772.5|4894
1635764850000|2021-11-01 11:07:30||1774.5||1774.5||1774.5||1774.5|0
1635764870000|2021-11-01 11:07:50|1776|1775|1776|1775|1776|1775|1776|1775|193
1635764950000|2021-11-01 11:09:10|1776.5|1775.5|1777.5|1776.5|1777.5|1776.5|1776.5|1775.5|1115
1635765070000|2021-11-01 11:11:10|1777|1776|1776|1774.5|1777|1776|1775.5|1774.5|643
1635765090000|2021-11-01 11:11:30|1775.5||1775||1775.5||1775||545
1635765100000|2021-11-01 11:11:40||1773.5||1773.5||1773.5||1773.5|236
1635765120000|2021-11-01 11:12:00|||||||||244
1635765140000|2021-11-01 11:12:20|1773.5|1773|1774|1772.5|1774.5|1773.5|1773.5|1772.5|1248
1635765160000|2021-11-01 11:12:40|1772.5|1772|1772|1770.5|1774|1773|1772|1770.5|4263
1635765170000|2021-11-01 11:12:50|1771.5|1770|1771.5|1770|1771.5|1770.5|1771.5|1770|11
1635765200000|2021-11-01 11:13:20|1771|1769.5|1770.5|1769.5|1771|1769.5|1770.5|1769.5|80
1635765210000|2021-11-01 11:13:30|1771|1770|1772.5|1771.5|1772.5|1771.5|1771|1770|2919
1635765220000|2021-11-01 11:13:40|1772|1771|1771|1769|1772|1771|1771|1769|1736
1635765230000|2021-11-01 11:13:50||1770||1770||1770||1770|0
1635765260000|2021-11-01 11:14:20|1770.5|1769.5|1771|1769.5|1771|1770|1770|1768.5|3074
1635765270000|2021-11-01 11:14:30|||||||||108
1635765280000|2021-11-01 11:14:40|1771.5|1770|1771.5|1770.5|1771.5|1770.5|1771.5|1770|310
1635765300000|2021-11-01 11:15:00|||||||||100
1635765310000|2021-11-01 11:15:10|||||||||5
1635765320000|2021-11-01 11:15:20|1771|1770|1771.5|1770.5|1771.5|1770.5|1771|1770|68
1635765400000|2021-11-01 11:16:40|1771||1771||1771||1771||0
1635765420000|2021-11-01 11:17:00||1770||1770.5||1770.5||1770|516
1635765440000|2021-11-01 11:17:20|||||||||100
1635765490000|2021-11-01 11:18:10|1770.5|1770|1770.5|1769.5|1771|1770.5|1770|1769.5|1405
1635765500000|2021-11-01 11:18:20|1771|1770|1771.5|1770.5|1771.5|1771|1771|1770|1837
1635765510000|2021-11-01 11:18:30||1770||1770||1770||1770|37
1635765580000|2021-11-01 11:19:40|1771|1769.5|1770.5|1769|1771|1769.5|1770.5|1769|218
1635765620000|2021-11-01 11:20:20|||||||||23
1635765640000|2021-11-01 11:20:40||1769.5||1769.5||1769.5||1769|0
1635765680000|2021-11-01 11:21:20|1770|1769|1767.5|1766.5|1770|1769.5|1766.5|1765.5|9376
1635765690000|2021-11-01 11:21:30|1768|1767|1768.5|1767.5|1769.5|1768.5|1768|1767|2646
1635765730000|2021-11-01 11:22:10|1767.5|1767|1767.5|1766.5|1767.5|1767|1767.5|1766.5|253
1635765740000|2021-11-01 11:22:20|||||||||50
1635765750000|2021-11-01 11:22:30|1767|1765.5|1766.5|1765.5|1767|1765.5|1766.5|1765.5|97
1635765770000|2021-11-01 11:22:50|1766|1765|1766|1764.5|1766|1765|1766|1764.5|382
1635765790000|2021-11-01 11:23:10|1765.5|1765|1768|1766.5|1768|1767|1765.5|1764.5|1467
1635765800000|2021-11-01 11:23:20|1767.5|1767|1767.5|1766|1767.5|1767|1767.5|1766|107
1635765810000|2021-11-01 11:23:30||1766.5||1766.5||1766.5||1766.5|0
1635765820000|2021-11-01 11:23:40|1767||1767||1767||1767||222
1635765850000|2021-11-01 11:24:10|1766.5|1765.5|1765.5|1764|1766.5|1765.5|1765.5|1764|753
1635765860000|2021-11-01 11:24:20|1765|1763.5|1765|1763.5|1765|1763.5|1765|1763.5|0
1635765870000|2021-11-01 11:24:30|1764.5|1763|1764.5|1763|1764.5|1763|1764.5|1763|0
1635765880000|2021-11-01 11:24:40|1764||1764||1764||1764||0
1635765890000|2021-11-01 11:24:50|1763.5||1763.5||1763.5||1763.5||63
1635765900000|2021-11-01 11:25:00|1763|1762|1763|1761.5|1763|1762.5|1763|1761|209
1635765910000|2021-11-01 11:25:10|1761.5|1761|1762|1760.5|1762|1761|1761.5|1760|729
1635765920000|2021-11-01 11:25:20|1762.5|1761|1763|1762|1763.5|1762.5|1762.5|1761|1992
1635765950000|2021-11-01 11:25:50|1762.5|1761.5|1761.5|1760.5|1762.5|1762|1761|1760.5|697
1635765960000|2021-11-01 11:26:00|1762|1761|1762.5|1762|1763|1762|1761.5|1761|785
1635765970000|2021-11-01 11:26:10|1762|1761|1761.5|1760.5|1762|1761|1761.5|1760.5|204
1635766010000|2021-11-01 11:26:50|1762|1761.5|1762.5|1761.5|1762.5|1762|1762|1761|887
1635766030000|2021-11-01 11:27:10|1763|1762|1763|1762|1763|1762|1763|1762|344
1635766080000|2021-11-01 11:28:00|1762.5||1762.5||1763||1762.5||970
1635766100000|2021-11-01 11:28:20|1763|1761.5|1763.5|1762.5|1764|1763|1763|1761.5|1213
1635766140000|2021-11-01 11:29:00|1763|1762|1762.5|1761|1763|1762|1762|1761|706
1635766150000|2021-11-01 11:29:10|1762||1762||1762||1762||0
1635766200000|2021-11-01 11:30:00|||||||||200
1635766230000|2021-11-01 11:30:30|1761.5|1760|1761.5|1760.5|1761.5|1761|1761|1760|208
1635766240000|2021-11-01 11:30:40||1761||1761||1761||1761|470
1635766250000|2021-11-01 11:30:50|1762|1761.5|1761.5|1760.5|1762|1761.5|1761.5|1760.5|1103
1635766260000|2021-11-01 11:31:00|||||||||38
1635766290000|2021-11-01 11:31:30|1761|1760|1756.5|1755.5|1761.5|1760|1756.5|1755.5|4666
1635766310000|2021-11-01 11:31:50|1757||1756.5||1757||1756.5||88
1635766320000|2021-11-01 11:32:00||1755||1755||1755||1755|0
1635766330000|2021-11-01 11:32:10|1756|1754.5|1756|1755|1756|1755|1756|1754.5|723
1635766340000|2021-11-01 11:32:20|1755.5|1754.5|1754|1752.5|1755.5|1755|1753.5|1752.5|1570
1635766350000|2021-11-01 11:32:30|1753.5||1753.5||1753.5||1753.5||430
1635766370000|2021-11-01 11:32:50|1753||1753.5||1753.5||1753||204
1635766380000|2021-11-01 11:33:00|1754|1753|1755.5|1754|1756|1755.5|1754|1752.5|2168
1635766390000|2021-11-01 11:33:10|1755||1755.5||1755.5||1755||0
1635766400000|2021-11-01 11:33:20||1754.5||1754||1754.5||1754|0
1635766410000|2021-11-01 11:33:30|1756|1754.5|1756|1755|1756|1755|1756|1754.5|0
1635766440000|2021-11-01 11:34:00|||||||||100
1635766460000|2021-11-01 11:34:20|1755.5||1755.5||1755.5||1755.5||0
1635766470000|2021-11-01 11:34:30|1755|1754.5|1755|1754|1755|1754.5|1754.5|1754|879
1635766560000|2021-11-01 11:36:00|1755.5|1754.5|1756.5|1755.5|1756.5|1755.5|1755.5|1754.5|4236
1635766590000|2021-11-01 11:36:30|1756|1756|1756|1755|1756|1756|1756|1754.5|657
1635766600000|2021-11-01 11:36:40|1755|1754.5|1756.5|1755.5|1756.5|1755.5|1755|1754.5|1409
1635766620000|2021-11-01 11:37:00|1757|1756|1754.5|1754|1757|1756|1754.5|1753|1525
1635766630000|2021-11-01 11:37:10|1754|1753.5|1753.5|1752.5|1754|1753.5|1753.5|1752.5|892
1635766670000|2021-11-01 11:37:50|1754|1753|1753.5|1752.5|1754|1753|1753.5|1752.5|999
1635766730000|2021-11-01 11:38:50|1754|1753|1754|1753|1754|1753|1754|1753|224
1635766740000|2021-11-01 11:39:00|||||||||861
1635766750000|2021-11-01 11:39:10|1754.5|1753.5|1754|1753.5|1755.5|1754.5|1754|1753.5|1468
1635766770000|2021-11-01 11:39:30|1753.5|1753|1753|1752.5|1753.5|1753|1753|1752.5|212
1635766780000|2021-11-01 11:39:40|1752.5|1752|1752.5|1751.5|1752.5|1752|1752.5|1751.5|426
1635766790000|2021-11-01 11:39:50|1752|1751|1749.5|1748|1752.5|1751|1749|1748|7325
1635766800000|2021-11-01 11:40:00|1750|1748.5|1750|1748.5|1750|1748.5|1750|1748.5|0
1635766810000|2021-11-01 11:40:10|||||||||273
1635766820000|2021-11-01 11:40:20|1750.5|1749|1753.5|1752.5|1754.5|1753.5|1750.5|1749|8248
1635766830000|2021-11-01 11:40:30|1754|1753|1754.5|1753|1754.5|1753.5|1754|1753|540
1635766840000|2021-11-01 11:40:40|||||||||960
1635766870000|2021-11-01 11:41:10|1755|1753.5|1755.5|1754|1755.5|1754|1755|1753.5|601
1635766880000|2021-11-01 11:41:20|1755|1753.5|1754.5|1753|1755|1753.5|1754|1753|574
1635766890000|2021-11-01 11:41:30|1754|1752.5|1752|1749.5|1754|1752.5|1751|1749.5|400
1635766910000|2021-11-01 11:41:50|1751.5|1750|1752|1750.5|1752|1750.5|1751|1750|360
1635766930000|2021-11-01 11:42:10|||||||||115
1635766950000|2021-11-01 11:42:30|||||||||1000
1635766980000|2021-11-01 11:43:00|1752.5|1751|1752.5|1751.5|1752.5|1751.5|1752.5|1751|389
1635766990000|2021-11-01 11:43:10|1752|1750.5|1752|1750.5|1752.5|1751|1752|1750.5|855
1635767000000|2021-11-01 11:43:20||1751||1751||1751||1751|0
1635767040000|2021-11-01 11:44:00|1751.5|1750.5|1749.5|1747.5|1751.5|1750.5|1749.5|1747.5|1307
1635767070000|2021-11-01 11:44:30|1749||1748.5||1749||1748.5||0
1635767110000|2021-11-01 11:45:10|1749|1748|1750.5|1749.5|1750.5|1749.5|1749|1748|1450
1635767120000|2021-11-01 11:45:20|1751|1750|1751.5|1751|1751.5|1751|1751|1750|12
1635767140000|2021-11-01 11:45:40|1752|1750.5|1751|1749.5|1752|1750.5|1750.5|1749.5|1159
1635767160000|2021-11-01 11:46:00|1751.5|1750|1751|1749.5|1751.5|1751|1751|1749.5|355
1635767190000|2021-11-01 11:46:30|||||||||2000
1635767220000|2021-11-01 11:47:00||1750||1750||1750||1750|0
1635767260000|2021-11-01 11:47:40|1750|1749.5|1750|1748.5|1750|1749.5|1749.5|1748.5|1411
1635767290000|2021-11-01 11:48:10|1749.5||1749||1749.5||1749||0
1635767300000|2021-11-01 11:48:20|1749.5||1749||1749.5||1749||290
1635767340000|2021-11-01 11:49:00|1749.5|1749|1749|1748.5|1750|1749|1749|1748.5|351
1635767370000|2021-11-01 11:49:30|1750|1749|1749.5|1749|1750|1749|1749.5|1749|74
1635767400000|2021-11-01 11:50:00|1750|1748.5|1750|1749|1750|1749|1750|1748.5|630
1635767420000|2021-11-01 11:50:20|1750.5|1749.5|1753.5|1752.5|1753.5|1752.5|1750.5|1749.5|2824
1635767430000|2021-11-01 11:50:30|||||||||50
1635767440000|2021-11-01 11:50:40|1753|1752|1752|1751|1753|1752|1752|1751|370
1635767470000|2021-11-01 11:51:10|1751.5|1750.5|1751.5|1750|1751.5|1750.5|1751.5|1750|209
1635767480000|2021-11-01 11:51:20|||||||||32
1635767520000|2021-11-01 11:52:00|1752|1750.5|1753|1752|1753|1752.5|1752|1750.5|424
1635767530000|2021-11-01 11:52:10|1753.5|1752.5|1753.5|1752.5|1753.5|1753|1753.5|1752.5|393
1635767540000|2021-11-01 11:52:20|1753|1752|1753|1752|1753|1752|1753|1752|116
1635767550000|2021-11-01 11:52:30|1752.5|1751.5|1751.5|1750|1752.5|1751.5|1751.5|1750|592
1635767570000|2021-11-01 11:52:50|1751|1749.5|1750.5|1749|1751.5|1749.5|1750.5|1749|0
1635767600000|2021-11-01 11:53:20|||||||||1000
1635767620000|2021-11-01 11:53:40|1750||1750||1750||1750||0
1635767650000|2021-11-01 11:54:10|||||||||320
1635767660000|2021-11-01 11:54:20|1749.5|1748.5|1745.5|1744|1749.5|1749|1745.5|1743.5|5632
1635767670000|2021-11-01 11:54:30|1746|1744.5|1750|1748|1750.5|1749.5|1746|1744.5|4631
1635767680000|2021-11-01 11:54:40|1749.5|1747.5|1750.5|1749|1750.5|1749|1749|1747.5|315
1635767700000|2021-11-01 11:55:00||1749.5||1749.5||1749.5||1749.5|209
1635767710000|2021-11-01 11:55:10|1751|1750|1753|1752|1753|1752|1750|1749|4702
1635767720000|2021-11-01 11:55:20|||||||||250
1635767730000|2021-11-01 11:55:30|1752.5|1751.5|1753|1752|1753|1752|1752.5|1750.5|888
1635767740000|2021-11-01 11:55:40|1752.5|1752.5|1751.5|1750.5|1753|1752.5|1751|1750|1515
1635767760000|2021-11-01 11:56:00|1752.5|1751|1753.5|1752.5|1754|1753.5|1752.5|1751|1663
1635767770000|2021-11-01 11:56:10|||||||||179
1635767780000|2021-11-01 11:56:20|||||||||28
1635767800000|2021-11-01 11:56:40|1754|1753|1755|1753|1755|1753|1754|1753|69
1635767810000|2021-11-01 11:56:50|1756|1753.5|1756|1754|1757.5|1756|1755.5|1753.5|1722
1635767830000|2021-11-01 11:57:10|1755.5|1753.5|1754|1752.5|1755.5|1753.5|1754|1752.5|956
1635767840000|2021-11-01 11:57:20||1753.5||1753.5||1753.5||1753.5|0
1635767860000|2021-11-01 11:57:40|1755|1753|1755|1753.5|1755|1753.5|1755|1753|10
1635767880000|2021-11-01 11:58:00|1754.5|1753|1754|1752.5|1754.5|1753|1754|1752.5|629
1635767920000|2021-11-01 11:58:40|1753.5|1752|1751.5|1750|1754|1752|1750.5|1750|1902
1635767930000|2021-11-01 11:58:50||1750.5||1750.5||1750.5||1750.5|0
1635767960000|2021-11-01 11:59:20|||||||||569
1635767990000|2021-11-01 11:59:50|||||||||2117
1635768000000|2021-11-01 12:00:00|1751|1750|1751.5|1750|1751.5|1750|1751|1750|1198
1635768030000|2021-11-01 12:00:30||1750.5||1750.5||1750.5||1750.5|959
1635768040000|2021-11-01 12:00:40||1751||1750.5||1751||1750.5|482
1635768050000|2021-11-01 12:00:50|1751|1749.5|1751|1750|1751|1750|1751|1749.5|757
1635768080000|2021-11-01 12:01:20|1751.5|1750.5|1751.5|1750.5|1752|1750.5|1750.5|1749.5|6389
1635768090000|2021-11-01 12:01:30|1751|1750|1751|1750|1751|1750|1751|1749.5|1267
1635768120000|2021-11-01 12:02:00|1750.5|1749.5|1751.5|1750.5|1751.5|1750.5|1750.5|1749.5|7299
1635768150000|2021-11-01 12:02:30|1752|1751|1747.5|1746|1752|1751|1747.5|1746|4971
1635768160000|2021-11-01 12:02:40|1748|1746.5|1748.5|1747|1748.5|1747|1748|1746.5|0
1635768180000|2021-11-01 12:03:00|1748|1746|1746.5|1745.5|1748|1746|1746.5|1745.5|3
1635768200000|2021-11-01 12:03:20|1747|1746|1747|1746|1747.5|1746|1747|1746|752
1635768210000|2021-11-01 12:03:30|1747.5|1746.5|1747.5|1746|1748.5|1747.5|1747|1746|2455
1635768310000|2021-11-01 12:05:10|1748|1746.5|1751|1750|1751|1750|1748|1746.5|1949
1635768320000|2021-11-01 12:05:20|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|0
1635768330000|2021-11-01 12:05:30|1751|1750|1752.5|1750|1753|1750|1750|1749.5|1660
1635768340000|2021-11-01 12:05:40|1752|1750.5|1753|1751|1753|1751|1752|1750.5|125
1635768350000|2021-11-01 12:05:50||1751.5||1752||1752||1751.5|0
1635768370000|2021-11-01 12:06:10|1752.5|1751.5|1752|1751.5|1753|1752|1752|1751.5|1327
1635768420000|2021-11-01 12:07:00|1752.5|1752|1753.5|1753|1754|1753|1752.5|1752|1184
1635768430000|2021-11-01 12:07:10||1752.5||1752.5||1752.5||1752.5|248
1635768440000|2021-11-01 12:07:20||1753||1753||1753||1753|42
1635768460000|2021-11-01 12:07:40|1754.5|1753.5|1753.5|1752.5|1754.5|1753.5|1753.5|1752.5|17337
1635768500000|2021-11-01 12:08:20|1753|1752|1752.5|1751.5|1753.5|1752.5|1752|1751.5|2154
1635768530000|2021-11-01 12:08:50|||||||||503
1635768540000|2021-11-01 12:09:00|1753|1752|1753.5|1752.5|1753.5|1752.5|1753|1752|24
1635768590000|2021-11-01 12:09:50|||||||||136
1635768630000|2021-11-01 12:10:30|1753|1752|1752.5|1751.5|1753|1752|1752|1750.5|635
1635768640000|2021-11-01 12:10:40|1753|1752|1753|1752|1753|1752|1753|1752|0
1635768690000|2021-11-01 12:11:30|||||||||1
1635768710000|2021-11-01 12:11:50|1753.5|1752.5|1754.5|1753|1754.5|1753|1753.5|1752.5|212
1635768720000|2021-11-01 12:12:00|1755|1753.5|1755|1753.5|1755|1753.5|1755|1753.5|1645
1635768730000|2021-11-01 12:12:10|1754.5||1755||1755||1754.5||0
1635768750000|2021-11-01 12:12:30|1755.5|1754|1757.5|1756|1757.5|1756.5|1755.5|1754|1437
1635768760000|2021-11-01 12:12:40|||||||||33
1635768770000|2021-11-01 12:12:50|1757|1755.5|1756|1755|1757.5|1755.5|1755.5|1754.5|1151
1635768790000|2021-11-01 12:13:10|1755.5||1755.5||1755.5||1755.5||22
1635768800000|2021-11-01 12:13:20|1756||1756||1756||1756||0
1635768840000|2021-11-01 12:14:00|1755.5|1754.5|1755|1754|1756|1754.5|1754.5|1753|1342
1635768930000|2021-11-01 12:15:30|||||||||62
1635768940000|2021-11-01 12:15:40|1755.5|1754.5|1755|1754|1755.5|1755|1755|1754|794
1635768980000|2021-11-01 12:16:20|||||||||22
1635769050000|2021-11-01 12:17:30|||||||||4
1635769090000|2021-11-01 12:18:10|||||||||381
1635769110000|2021-11-01 12:18:30|1755.5|1754.5|1755|1754.5|1755.5|1754.5|1755|1754|342
1635769120000|2021-11-01 12:18:40|1755.5||1755.5||1755.5||1755.5||200
1635769180000|2021-11-01 12:19:40|||||||||259
1635769190000|2021-11-01 12:19:50|1755||1755.5||1755.5||1755||0
1635769210000|2021-11-01 12:20:10|1755|1754|1753|1752|1756|1755.5|1753|1752|4208
1635769230000|2021-11-01 12:20:30|1753.5|1752.5|1753.5|1752.5|1753.5|1753|1753|1752.5|1138
1635769260000|2021-11-01 12:21:00|1753||1753||1753||1753||0
1635769270000|2021-11-01 12:21:10|1753.5|1753|1754|1753.5|1754|1753.5|1753.5|1753|607
1635769280000|2021-11-01 12:21:20|1754.5|1754.5|1756|1755|1756|1755|1754.5|1754.5|1489
1635769290000|2021-11-01 12:21:30|1755.5|1754|1755.5|1754|1755.5|1755|1755|1753.5|1871
1635769320000|2021-11-01 12:22:00|1756|1754.5|1755.5|1754|1756|1754.5|1755.5|1754|0
1635769340000|2021-11-01 12:22:20|1756|1754.5|1757|1756|1757|1756|1756|1754|1318
1635769350000|2021-11-01 12:22:30|1756.5|1755.5|1755.5|1754|1756.5|1755.5|1755.5|1754|639
1635769360000|2021-11-01 12:22:40||1754.5||1755||1755||1754|0
1635769380000|2021-11-01 12:23:00|1756.5|1755.5|1756.5|1755.5|1757|1756|1756|1755.5|858
1635769410000|2021-11-01 12:23:30|1757|1756|1757|1756|1757|1756|1757|1756|227
1635769460000|2021-11-01 12:24:20||1756.5||1756.5||1756.5||1756.5|0
1635769480000|2021-11-01 12:24:40|1757.5||1757.5||1757.5||1757.5||340
1635769520000|2021-11-01 12:25:20|||||||||7
1635769540000|2021-11-01 12:25:40|1758|1757|1758.5|1757.5|1759|1758.5|1758|1757|3810
1635769550000|2021-11-01 12:25:50|1758|1757|1756.5|1755.5|1758|1757|1756.5|1755|1187
1635769560000|2021-11-01 12:26:00|1757|1756|1757|1756|1757|1756|1757|1755.5|697
1635769590000|2021-11-01 12:26:30|1757.5|1756.5|1757.5|1756.5|1757.5|1757|1757.5|1756|16
1635769680000|2021-11-01 12:28:00|||||||||250
1635769700000|2021-11-01 12:28:20|1757|1755.5|1758.5|1757.5|1758.5|1758|1756.5|1755.5|1235
1635769710000|2021-11-01 12:28:30|1759|1758|1759.5|1759|1759.5|1759|1759|1758|352
1635769720000|2021-11-01 12:28:40|1759|1758.5|1759|1758.5|1759|1758.5|1759|1758.5|644
1635769730000|2021-11-01 12:28:50|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758|1756.5|243
1635769740000|2021-11-01 12:29:00|1758|1757|1758|1757|1758.5|1757.5|1758|1757|0
1635769820000|2021-11-01 12:30:20|1757.5|1756|1757.5|1756|1757.5|1756|1757.5|1756|221
1635769850000|2021-11-01 12:30:50||1756.5||1756||1756.5||1756|0
1635769870000|2021-11-01 12:31:10||1756.5||1756.5||1756.5||1756.5|0
1635769920000|2021-11-01 12:32:00|1757|1756|1758|1756.5|1758|1757|1756.5|1755.5|1226
1635769960000|2021-11-01 12:32:40||1757||1757||1757||1757|0
1635769980000|2021-11-01 12:33:00|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|361
1635770050000|2021-11-01 12:34:10|1758|1757|1758|1756.5|1758.5|1758|1758|1756.5|1397
1635770060000|2021-11-01 12:34:20|1757.5||1757.5||1757.5||1757.5||0
1635770140000|2021-11-01 12:35:40|1757|1755|1756|1755|1757|1755|1755.5|1755|296
1635770160000|2021-11-01 12:36:00|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|133
1635770190000|2021-11-01 12:36:30|||||||||1
1635770210000|2021-11-01 12:36:50|1757||1757||1757||1757||154
1635770230000|2021-11-01 12:37:10|1756.5||1756.5||1756.5||1756.5||0
1635770270000|2021-11-01 12:37:50|||||||||14
1635770290000|2021-11-01 12:38:10|||||||||1000
1635770310000|2021-11-01 12:38:30|1757|1756|1756.5|1756|1757.5|1757|1756.5|1756|742
1635770330000|2021-11-01 12:38:50|1757|1756.5|1757|1756.5|1757|1756.5|1757|1756.5|574
1635770360000|2021-11-01 12:39:20|||||||||19
1635770380000|2021-11-01 12:39:40|||||||||1
1635770400000|2021-11-01 12:40:00|||||||||285
1635770450000|2021-11-01 12:40:50|||||||||74
1635770460000|2021-11-01 12:41:00|1757.5|1757|1757.5|1757|1757.5|1757|1757.5|1757|127
1635770470000|2021-11-01 12:41:10||1756.5||1756.5||1757||1756.5|610
1635770500000|2021-11-01 12:41:40|||||||||285
1635770530000|2021-11-01 12:42:10|1757|1756|1757|1756|1757|1756|1757|1756|244
1635770540000|2021-11-01 12:42:20|||||||||38
1635770570000|2021-11-01 12:42:50|||||||||135
1635770580000|2021-11-01 12:43:00|1756.5||1757||1757||1756.5||832
1635770590000|2021-11-01 12:43:10|||||||||50
1635770640000|2021-11-01 12:44:00|1756.5|1756.5|1757|1756.5|1757|1756.5|1756.5|1756|118
1635770660000|2021-11-01 12:44:20|1757.5|1757|1757.5|1756.5|1758|1757.5|1757.5|1756.5|1200
1635770680000|2021-11-01 12:44:40|||||||||94
1635770730000|2021-11-01 12:45:30|1757|1756|1757|1756|1757|1756|1757|1756|72
1635770760000|2021-11-01 12:46:00|||||||||50
1635770770000|2021-11-01 12:46:10|1756.5||1756.5||1756.5||1756.5||0
1635770800000|2021-11-01 12:46:40|1757||1757||1757||1757||122
1635770850000|2021-11-01 12:47:30|1757.5|1756.5|1757.5|1756.5|1758|1756.5|1757.5|1756.5|442
1635770860000|2021-11-01 12:47:40|1758|1757|1758|1757.5|1758|1757.5|1758|1757|888
1635770890000|2021-11-01 12:48:10|1757.5|1757|1757.5|1757|1758|1757.5|1757.5|1757|1067
1635770920000|2021-11-01 12:48:40|1758||1758||1758||1758||18
1635770980000|2021-11-01 12:49:40|||||||||1
1635771020000|2021-11-01 12:50:20|1757.5|1756.5|1757.5|1757|1758|1757.5|1756|1755|1852
1635771030000|2021-11-01 12:50:30|1758||1758||1758||1758||73
1635771050000|2021-11-01 12:50:50||1757.5||1757.5||1757.5||1757.5|0
1635771060000|2021-11-01 12:51:00|1758.5|1758|1758.5|1757|1758.5|1758|1758.5|1757|1192
1635771070000|2021-11-01 12:51:10|1759|1758|1759|1758.5|1759|1758.5|1759|1758|348
1635771080000|2021-11-01 12:51:20||1758||1758||1758||1758|192
1635771100000|2021-11-01 12:51:40|1758.5|1758.5|1758|1757|1758.5|1758.5|1757.5|1757|1932
1635771150000|2021-11-01 12:52:30|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|192
1635771200000|2021-11-01 12:53:20|1758||1758||1758||1758||0
1635771320000|2021-11-01 12:55:20|1757.5|1757|1757.5|1757|1757.5|1757|1757.5|1757|739
1635771370000|2021-11-01 12:56:10|1758|1757.5|1758|1757|1758|1757.5|1757.5|1757|824
1635771430000|2021-11-01 12:57:10||1757.5||1757.5||1757.5||1757.5|0
1635771440000|2021-11-01 12:57:20|1757.5|1757|1757.5|1757|1758|1757.5|1757.5|1757|400
1635771470000|2021-11-01 12:57:50|1758|1757.5|1758.5|1757.5|1758.5|1757.5|1758|1757.5|490
1635771480000|2021-11-01 12:58:00|1758||1758||1758||1758||0
1635771490000|2021-11-01 12:58:10|||||||||282
1635771500000|2021-11-01 12:58:20|1758.5||1758.5||1758.5||1758||272
1635771660000|2021-11-01 13:01:00||1758||1757.5||1758||1757.5|621
1635771720000|2021-11-01 13:02:00|||||||||21
1635771740000|2021-11-01 13:02:20|||||||||17
1635771750000|2021-11-01 13:02:30|1759|1758|1759|1758|1759.5|1759|1759|1757.5|2354
1635771760000|2021-11-01 13:02:40|1758.5|1757.5|1759|1757.5|1759|1757.5|1758|1757|4101
1635771780000|2021-11-01 13:03:00|||||||||50
1635771820000|2021-11-01 13:03:40||1758||1758||1758||1758|0
1635771900000|2021-11-01 13:05:00|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|449
1635771970000|2021-11-01 13:06:10|1758|1757|1757|1756.5|1758.5|1757|1756.5|1756|2179
1635772020000|2021-11-01 13:07:00|1756.5|1756|1757|1756.5|1757|1756.5|1756.5|1756|741
1635772050000|2021-11-01 13:07:30|1757.5|1757|1757|1756.5|1757.5|1757|1757|1756.5|132
1635772070000|2021-11-01 13:07:50|1757.5||1757.5||1757.5||1757.5||6
1635772120000|2021-11-01 13:08:40|1758|1757|1758.5|1757.5|1758.5|1757.5|1758|1757|1488
1635772260000|2021-11-01 13:11:00|||||||||2
1635772500000|2021-11-01 13:15:00|||||||||22
1635772580000|2021-11-01 13:16:20|||||||||5
1635772610000|2021-11-01 13:16:50|1759|1758|1759.5|1758|1759.5|1759|1759|1757.5|1115
1635772690000|2021-11-01 13:18:10|1760|1758.5|1761|1760|1762|1760.5|1759.5|1758|1237
1635772720000|2021-11-01 13:18:40|1761.5|1760.5|1762.5|1761|1762.5|1761|1761.5|1760.5|381
1635772730000|2021-11-01 13:18:50|1763|1761.5|1764|1762|1764|1762|1763|1761.5|259
1635772760000|2021-11-01 13:19:20|1764.5|1763|1765|1764.5|1765|1764.5|1764.5|1763|791
1635772770000|2021-11-01 13:19:30|1764.5|1764|1764.5|1763|1764.5|1764|1763.5|1763|1785
1635772780000|2021-11-01 13:19:40|||||||||100
1635772800000|2021-11-01 13:20:00|1764||1764||1764||1764||0
1635772830000|2021-11-01 13:20:30|1764.5|1763.5|1766|1765.5|1766|1765.5|1764.5|1763.5|1996
1635772840000|2021-11-01 13:20:40|1766.5|1765|1765.5|1764.5|1766.5|1765|1765.5|1764.5|374
1635772850000|2021-11-01 13:20:50|||||||||26
1635772860000|2021-11-01 13:21:00|||||||||120
1635772900000|2021-11-01 13:21:40|1765|1764|1765|1764|1765|1764.5|1764.5|1764|630
1635772910000|2021-11-01 13:21:50|||||||||128
1635772920000|2021-11-01 13:22:00|1765.5|1764.5|1766|1765.5|1766|1765.5|1765|1764.5|667
1635772930000|2021-11-01 13:22:10|1766.5||1766.5||1766.5||1766.5||0
1635772980000|2021-11-01 13:23:00|1767|1766|1769|1768|1769|1768|1767|1766|343
1635772990000|2021-11-01 13:23:10||1767.5||1767.5||1767.5||1767.5|794
1635773000000|2021-11-01 13:23:20|1769.5|1768|1770.5|1769|1770.5|1769|1769.5|1768|57
1635773030000|2021-11-01 13:23:50|1771|1769.5|1772|1771|1772|1771.5|1771|1769.5|1949
1635773040000|2021-11-01 13:24:00|1772.5|1771.5|1774.5|1773|1775|1774|1772.5|1771.5|957
1635773070000|2021-11-01 13:24:30|||||||||1055
1635773100000|2021-11-01 13:25:00||1773.5||1773.5||1773.5||1773.5|0
1635773110000|2021-11-01 13:25:10|||||||||10
1635773140000|2021-11-01 13:25:40|1774|1773|1773.5|1772|1774|1773|1772|1771.5|1984
1635773150000|2021-11-01 13:25:50|||||||||125
1635773160000|2021-11-01 13:26:00|1773|1771.5|1773|1772|1773|1772.5|1772|1771.5|929
1635773170000|2021-11-01 13:26:10|||||||||29
1635773180000|2021-11-01 13:26:20|1773.5|1772.5|1774.5|1773|1774.5|1773.5|1773|1772.5|2889
1635773220000|2021-11-01 13:27:00|1775|1773.5|1776|1774.5|1776|1775|1774|1773.5|1148
1635773230000|2021-11-01 13:27:10|||||||||1
1635773280000|2021-11-01 13:28:00|1776.5|1775|1777|1776|1777|1776|1776.5|1775|256
1635773290000|2021-11-01 13:28:10|1777.5||1777.5||1777.5||1777.5||119
1635773300000|2021-11-01 13:28:20|1778|1776.5|1778.5|1777.5|1778.5|1777.5|1778|1776.5|509
1635773350000|2021-11-01 13:29:10|1778|1777|1778|1777|1778|1777|1778|1777|505
1635773360000|2021-11-01 13:29:20|1777.5|1776.5|1775.5|1774|1777.5|1776.5|1775.5|1774|3000
1635773380000|2021-11-01 13:29:40|1775||1775||1775||1775||0
1635773410000|2021-11-01 13:30:10||1774.5||1774||1774.5||1774|109
1635773420000|2021-11-01 13:30:20|1776|1774.5|1774.5|1773.5|1776|1774.5|1774|1773|1586
1635773450000|2021-11-01 13:30:50|1775|1774|1774.5|1773|1775|1774|1774.5|1773|808
1635773460000|2021-11-01 13:31:00|1774|1772.5|1774.5|1772.5|1774.5|1773|1773.5|1771.5|733
1635773490000|2021-11-01 13:31:30|1774|1772|1774|1772.5|1774|1772.5|1772.5|1771.5|2367
1635773500000|2021-11-01 13:31:40|1774.5|1773|1775|1773.5|1775|1774|1774|1773|1715
1635773510000|2021-11-01 13:31:50|1774.5|1773|1775|1773.5|1775.5|1774.5|1773.5|1773|2785
1635773520000|2021-11-01 13:32:00|1775.5||1775.5||1775.5||1775||44
1635773530000|2021-11-01 13:32:10|1775||1775.5||1775.5||1775||694
1635773540000|2021-11-01 13:32:20|1775|1774|1775.5|1774.5|1775.5|1774.5|1775|1773.5|11956
1635773550000|2021-11-01 13:32:30|1776|1775|1776|1774.5|1776|1775|1775|1774.5|3002
1635773560000|2021-11-01 13:32:40|1775.5|1775|1773.5|1772.5|1775.5|1775|1773.5|1771.5|1355
1635773570000|2021-11-01 13:32:50|||||||||20000
1635773580000|2021-11-01 13:33:00|1774|1771.5|1776.5|1775|1776.5|1775|1774|1771.5|9229
1635773590000|2021-11-01 13:33:10|||||||||20000
1635773600000|2021-11-01 13:33:20|1776|1774.5|1773.5|1772.5|1776|1774.5|1773.5|1772.5|784
1635773610000|2021-11-01 13:33:30|1774|1772|1775.5|1774|1776|1775|1774|1772|1957
1635773630000|2021-11-01 13:33:50|||||||||170
1635773650000|2021-11-01 13:34:10|||||||||11
1635773700000|2021-11-01 13:35:00|1776|1774.5|1776.5|1775|1776.5|1775|1776|1774.5|351
1635773730000|2021-11-01 13:35:30|1776|1775.5|1776.5|1775.5|1776.5|1775.5|1776|1775.5|0
1635773740000|2021-11-01 13:35:40|1776|1775|1776|1775|1776|1775|1776|1775|498
1635773780000|2021-11-01 13:36:20|||||||||141
1635773850000|2021-11-01 13:37:30|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776|1775.5|534
1635773870000|2021-11-01 13:37:50|1777|1776|1777.5|1776|1778|1777.5|1777|1775.5|1396
1635773880000|2021-11-01 13:38:00|1777|1775.5|1777|1775.5|1777|1775.5|1777|1775.5|221
1635773890000|2021-11-01 13:38:10|1776.5|1775|1776.5|1775|1776.5|1775|1776.5|1775|464
1635773970000|2021-11-01 13:39:30|1776|1774.5|1775.5|1774.5|1776|1774.5|1775.5|1774.5|393
1635773980000|2021-11-01 13:39:40|||||||||5
1635773990000|2021-11-01 13:39:50|1775|1774|1775|1773.5|1775|1774.5|1774.5|1773.5|441
1635774010000|2021-11-01 13:40:10|1775.5|1774|1775.5|1774|1775.5|1775|1775.5|1774|628
1635774020000|2021-11-01 13:40:20||1774.5||1774.5||1774.5||1774.5|0
1635774030000|2021-11-01 13:40:30|||||||||1905
1635774060000|2021-11-01 13:41:00|1776|1775|1776.5|1775|1776.5|1775|1776|1775|625
1635774070000|2021-11-01 13:41:10|1777|1775.5|1778.5|1777|1779|1777|1777|1775.5|647
1635774080000|2021-11-01 13:41:20|1779|1777.5|1779|1778.5|1779|1778.5|1779|1777.5|0
1635774090000|2021-11-01 13:41:30|1778.5|1778|1777.5|1776|1778.5|1778|1777.5|1776|1291
1635774100000|2021-11-01 13:41:40|1777|1775.5|1777|1775|1777.5|1775.5|1777|1775|0
1635774130000|2021-11-01 13:42:10|1776.5||1776.5||1776.5||1776.5||0
1635774150000|2021-11-01 13:42:30|1776|1774|1776|1774|1776|1775|1775.5|1774|127
1635774160000|2021-11-01 13:42:40|||||||||141
1635774190000|2021-11-01 13:43:10|||||||||1
1635774270000|2021-11-01 13:44:30|||||||||12
1635774290000|2021-11-01 13:44:50|||||||||9277
1635774360000|2021-11-01 13:46:00|1776.5|1774.5|1776.5|1775|1776.5|1775|1776.5|1774.5|192
1635774400000|2021-11-01 13:46:40|1777|1775.5|1776.5|1775.5|1777.5|1776|1776.5|1775.5|675
1635774450000|2021-11-01 13:47:30|1777|1776.5|1776.5|1776|1777.5|1776.5|1776.5|1775.5|609
1635774470000|2021-11-01 13:47:50|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|12
1635774480000|2021-11-01 13:48:00|1777|1777|1778|1777|1778|1777|1776.5|1776|861
1635774490000|2021-11-01 13:48:10|1777.5|1776.5|1777.5|1776|1777.5|1776.5|1777|1776|561
1635774530000|2021-11-01 13:48:50|1777|1775.5|1776.5|1775|1777|1775.5|1775.5|1775|2660
1635774540000|2021-11-01 13:49:00|1776||1776||1776||1775.5||143
1635774560000|2021-11-01 13:49:20|1776.5|1775.5|1778|1776.5|1778|1776.5|1776.5|1775.5|859
1635774590000|2021-11-01 13:49:50|1777.5|1776|1776.5|1775.5|1777.5|1776|1776.5|1775|196
1635774600000|2021-11-01 13:50:00|1777||1777.5||1777.5||1777||0
1635774680000|2021-11-01 13:51:20|1777|1775|1775.5|1774|1777|1775|1775.5|1774|4173
1635774690000|2021-11-01 13:51:30|1776|1774.5|1776|1774.5|1776|1774.5|1775.5|1774.5|120
1635774740000|2021-11-01 13:52:20|1775|1774|1776|1774.5|1776|1774.5|1775|1774|129
1635774750000|2021-11-01 13:52:30|1775|1774|1775.5|1774.5|1776|1774.5|1775|1774|208
1635774760000|2021-11-01 13:52:40|1776|1774|1775|1774|1776|1774|1775|1774|109
1635774770000|2021-11-01 13:52:50|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1197
1635774780000|2021-11-01 13:53:00|1775||1775||1775||1774.5||224
1635774790000|2021-11-01 13:53:10|1775.5|1774|1775|1774|1775.5|1774|1775|1774|1100
1635774800000|2021-11-01 13:53:20|1774.5|1773.5|1775|1773.5|1775|1774|1774|1773.5|219
1635774810000|2021-11-01 13:53:30|1774.5|1773|1773.5|1772.5|1774.5|1773|1773.5|1772.5|213
1635774840000|2021-11-01 13:54:00|1774|1773|1774|1773|1774.5|1773|1774|1773|257
1635774850000|2021-11-01 13:54:10|1774.5||1774.5||1774.5||1774.5||84
1635774990000|2021-11-01 13:56:30|||||||||84
1635775030000|2021-11-01 13:57:10|1774|1772.5|1774|1772.5|1774|1772.5|1774|1772.5|468
1635775080000|2021-11-01 13:58:00|1774.5|1773|1773.5|1772.5|1774.5|1774|1773|1772|3872
1635775090000|2021-11-01 13:58:10||1773||1772.5||1773||1772.5|0
1635775110000|2021-11-01 13:58:30|||||||||102
1635775140000|2021-11-01 13:59:00|1773|1773|1774|1773|1774|1773|1773|1772.5|1616
1635775170000|2021-11-01 13:59:30||1772.5||1772.5||1772.5||1772.5|74
1635775180000|2021-11-01 13:59:40|1773.5|1773|1774|1773|1774|1773|1773.5|1773|218
1635775260000|2021-11-01 14:01:00|1774.5|1774|1776.5|1774.5|1776.5|1775.5|1774.5|1773.5|2348
1635775320000|2021-11-01 14:02:00|1777|1775|1778.5|1777|1778.5|1777|1777|1775|828
1635775340000|2021-11-01 14:02:20|1778|1776.5|1777|1776|1778|1776.5|1777|1775.5|1357
1635775350000|2021-11-01 14:02:30|1776.5||1776.5||1776.5||1776.5||0
1635775360000|2021-11-01 14:02:40|1777|1776.5|1778.5|1776.5|1778.5|1777|1777|1776.5|300
1635775440000|2021-11-01 14:04:00|1778|1776|1777|1776|1778.5|1776.5|1776|1775.5|1739
1635775450000|2021-11-01 14:04:10|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|11
1635775500000|2021-11-01 14:05:00|1777|1776|1776|1774.5|1777|1776|1776|1774.5|1489
1635775550000|2021-11-01 14:05:50|1776.5|1775|1776|1775.5|1776.5|1775.5|1776|1774.5|497
1635775560000|2021-11-01 14:06:00|1776.5|1776|1776.5|1775.5|1777|1776|1776|1775.5|1041
1635775570000|2021-11-01 14:06:10|1776|1776|1776.5|1775.5|1776.5|1776|1776|1775.5|883
1635775600000|2021-11-01 14:06:40|||||||||1
1635775620000|2021-11-01 14:07:00|1776|1774.5|1776.5|1775.5|1776.5|1775.5|1776|1774.5|347
1635775650000|2021-11-01 14:07:30|1776|1775|1775.5|1774|1776|1775|1775.5|1774|1293
1635775660000|2021-11-01 14:07:40|1774.5|1773.5|1774|1773|1775|1773.5|1773.5|1773|479
1635775720000|2021-11-01 14:08:40|||||||||899
1635775780000|2021-11-01 14:09:40||1773.5||1773||1773.5||1773|0
1635775810000|2021-11-01 14:10:10|1773.5|1772.5|1773|1772.5|1774|1772.5|1773|1772.5|295
1635775820000|2021-11-01 14:10:20|1773.5|1773|1775|1774|1775|1774|1773|1772.5|1786
1635775840000|2021-11-01 14:10:40|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774|1773|574
1635775890000|2021-11-01 14:11:30|1774|1774|1775|1774|1775|1774|1774|1774|354
1635775920000|2021-11-01 14:12:00|1775.5|1774.5|1775.5|1774.5|1776|1774.5|1775.5|1774.5|306
1635775930000|2021-11-01 14:12:10|1776||1776||1776||1776||0
1635775940000|2021-11-01 14:12:20|1775.5||1775.5||1775.5||1775.5||0
1635775980000|2021-11-01 14:13:00|1775|1774|1775|1774.5|1775|1774.5|1775|1774|190
1635775990000|2021-11-01 14:13:10||1774||1774.5||1774.5||1774|88
1635776000000|2021-11-01 14:13:20||1774||1774||1774||1774|53
1635776010000|2021-11-01 14:13:30|1775.5|1774.5|1775|1774|1775.5|1774.5|1775|1774|469
1635776100000|2021-11-01 14:15:00|1775.5|1774.5|1775.5|1774.5|1775.5|1775|1775.5|1774|341
1635776110000|2021-11-01 14:15:10|||||||||89
1635776130000|2021-11-01 14:15:30|1775||1775.5||1775.5||1775||473
1635776160000|2021-11-01 14:16:00|1776|1775|1776.5|1776|1777|1776.5|1776|1774.5|1141
1635776170000|2021-11-01 14:16:10||1775.5||1775.5||1775.5||1775.5|378
1635776220000|2021-11-01 14:17:00|||||||||2516
1635776280000|2021-11-01 14:18:00|1776|1775|1773.5|1773|1776.5|1775|1773.5|1772.5|2337
1635776290000|2021-11-01 14:18:10|1773|1772.5|1773|1771.5|1773|1772.5|1773|1771.5|9
1635776300000|2021-11-01 14:18:20|1773.5|1772|1773.5|1772.5|1774|1773.5|1773.5|1772|820
1635776310000|2021-11-01 14:18:30|1773|1772|1772.5|1771.5|1773|1772|1772.5|1771.5|3010
1635776320000|2021-11-01 14:18:40|1772|1771|1771|1770|1772|1771|1770.5|1770|762
1635776340000|2021-11-01 14:19:00|1770.5|1769|1770|1769|1770.5|1769|1770|1769|132
1635776350000|2021-11-01 14:19:10|1769.5|1768.5|1769.5|1769|1770|1769|1769.5|1768|318
1635776360000|2021-11-01 14:19:20||1768.5||1768.5||1768.5||1768.5|116
1635776380000|2021-11-01 14:19:40|1769|1768|1769|1768|1769|1768|1769|1768|3
1635776410000|2021-11-01 14:20:10|1768.5|1767|1766.5|1765.5|1768.5|1767|1766.5|1765.5|451
1635776420000|2021-11-01 14:20:20|1767|1766|1767.5|1767|1767.5|1767|1766.5|1766|905
1635776430000|2021-11-01 14:20:30|1768||1768||1768||1768||279
1635776450000|2021-11-01 14:20:50|1767.5|1766|1765.5|1764.5|1767.5|1766|1765.5|1764|996
1635776460000|2021-11-01 14:21:00|1766|1765|1769|1767.5|1769|1768|1766|1764.5|3316
1635776470000|2021-11-01 14:21:10|1768.5|1767|1768|1766.5|1768.5|1767|1768|1766.5|595
1635776530000|2021-11-01 14:22:10|1767.5||1767.5||1767.5||1767.5||0
1635776540000|2021-11-01 14:22:20|1768.5|1767|1768.5|1767.5|1768.5|1768|1768|1767|643
1635776600000|2021-11-01 14:23:20|1768|1767|1768|1767|1768|1767|1768|1767|335
1635776650000|2021-11-01 14:24:10|1767.5|1766.5|1767.5|1767|1767.5|1767|1767.5|1766.5|1154
1635776660000|2021-11-01 14:24:20|1767|1766.5|1767.5|1767|1767.5|1767|1767|1766.5|65
1635776680000|2021-11-01 14:24:40|||||||||361
1635776800000|2021-11-01 14:26:40|1768|1767.5|1768.5|1768|1769|1768.5|1768|1767.5|1676
1635776810000|2021-11-01 14:26:50|||||||||38
1635776820000|2021-11-01 14:27:00|1769||1769||1769||1769||171
1635776960000|2021-11-01 14:29:20|1769.5|1768.5|1770.5|1770|1771|1770|1769.5|1768|2102
1635776970000|2021-11-01 14:29:30||1769.5||1769.5||1769.5||1769.5|218
1635777000000|2021-11-01 14:30:00|1771|1770|1770.5|1769.5|1771|1770|1770.5|1769.5|282
1635777020000|2021-11-01 14:30:20||1770||1770||1770||1770|248
1635777030000|2021-11-01 14:30:30|1771|1769.5|1770.5|1769.5|1771|1769.5|1770.5|1769.5|414
1635777070000|2021-11-01 14:31:10|1771|1770|1771.5|1770.5|1771.5|1771|1771|1770|1110
1635777080000|2021-11-01 14:31:20|||||||||1
1635777090000|2021-11-01 14:31:30|1771|1770|1771|1770|1771|1770|1771|1769.5|1629
1635777100000|2021-11-01 14:31:40|1770.5||1771||1771||1770.5||209
1635777120000|2021-11-01 14:32:00|1770.5||1770.5||1770.5||1770.5||152
1635777130000|2021-11-01 14:32:10|1770|1769.5|1770|1769|1770|1769.5|1769|1768.5|1479
1635777180000|2021-11-01 14:33:00|1770.5|1769.5|1772.5|1771.5|1773|1771.5|1770.5|1769|3157
1635777190000|2021-11-01 14:33:10|1773|1772|1773.5|1772.5|1773.5|1773|1773|1772|580
1635777200000|2021-11-01 14:33:20||1773||1772.5||1773||1772.5|0
1635777210000|2021-11-01 14:33:30|1774|1773|1775|1774.5|1776|1775|1774|1772.5|1006
1635777220000|2021-11-01 14:33:40|1775.5|1774|1776|1774.5|1776|1775|1775.5|1774|160
1635777230000|2021-11-01 14:33:50||1775||1775||1775||1775|0
1635777240000|2021-11-01 14:34:00|1775.5|1774.5|1775.5|1774.5|1776|1774.5|1775|1774|188
1635777250000|2021-11-01 14:34:10|1776|1775|1776|1775|1776|1775|1776|1775|0
1635777260000|2021-11-01 14:34:20|1775.5|1774.5|1776|1775|1776|1775|1775.5|1774|1144
1635777270000|2021-11-01 14:34:30|1776.5|1775.5|1777|1775|1777|1776|1776|1775|52
1635777280000|2021-11-01 14:34:40|1776.5|1774.5|1776|1774|1776.5|1774.5|1775|1774|368
1635777290000|2021-11-01 14:34:50|1775.5||1775||1776||1775||0
1635777310000|2021-11-01 14:35:10|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|674
1635777320000|2021-11-01 14:35:20|1775||1774.5||1775||1774.5||0
1635777330000|2021-11-01 14:35:30|1774|1773|1774|1773|1774|1773|1774|1773|571
1635777360000|2021-11-01 14:36:00|||||||||38
1635777410000|2021-11-01 14:36:50|||||||||40
1635777420000|2021-11-01 14:37:00|1774.5|1773.5|1775|1773.5|1775|1774|1774.5|1773.5|715
1635777430000|2021-11-01 14:37:10|1774.5||1774||1774.5||1774||0
1635777440000|2021-11-01 14:37:20||1773||1773||1773||1773|517
1635777520000|2021-11-01 14:38:40|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774|1773.5|845
1635777540000|2021-11-01 14:39:00|1775|1774|1775|1774|1775|1774|1774.5|1774|649
1635777550000|2021-11-01 14:39:10|1774.5|1773.5|1775|1774|1775|1774|1774.5|1773.5|265
1635777560000|2021-11-01 14:39:20|1775.5|1774.5|1776|1774.5|1776|1775|1775.5|1774.5|573
1635777570000|2021-11-01 14:39:30|1775.5||1775.5||1775.5||1775.5||0
1635777600000|2021-11-01 14:40:00|1775|1774|1775.5|1774.5|1775.5|1775|1775|1774|1039
1635777650000|2021-11-01 14:40:50|1775|1774|1775|1774|1775|1774|1775|1774|295
1635777690000|2021-11-01 14:41:30|1774.5|1773.5|1773|1772|1774.5|1773.5|1773|1772|1374
1635777700000|2021-11-01 14:41:40|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772.5|1771|15
1635777710000|2021-11-01 14:41:50||1771||1771||1771||1771|0
1635777720000|2021-11-01 14:42:00|1772||1772||1772||1772||0
1635777730000|2021-11-01 14:42:10||1770.5||1770.5||1770.5||1770.5|0
1635777740000|2021-11-01 14:42:20|1771.5||1771.5||1771.5||1771.5||0
1635777820000|2021-11-01 14:43:40|1771|1770|1770|1769.5|1771|1770|1769.5|1769|1318
1635777830000|2021-11-01 14:43:50|1769.5|1769|1770|1769|1770|1769|1769.5|1769|344
1635777840000|2021-11-01 14:44:00|1769.5|1769.5|1771.5|1770|1771.5|1770.5|1769.5|1769.5|973
1635777850000|2021-11-01 14:44:10|1771|1769.5|1769.5|1769|1771|1769.5|1769.5|1769|119
1635777880000|2021-11-01 14:44:40||1768.5||1768.5||1768.5||1768.5|61
1635777890000|2021-11-01 14:44:50|1769|1768|1769|1768|1769|1768|1769|1768|73
1635777900000|2021-11-01 14:45:00|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768|1767.5|125
1635777910000|2021-11-01 14:45:10|1769|1768|1768.5|1767.5|1769|1768|1768.5|1767.5|347
1635777920000|2021-11-01 14:45:20|1768|1767|1768|1767|1768|1767|1768|1766.5|1487
1635777930000|2021-11-01 14:45:30|1768.5|1767.5|1768.5|1768|1769|1768.5|1768|1767|1480
1635777940000|2021-11-01 14:45:40|1768|1767.5|1768|1767.5|1768|1767.5|1767.5|1766|1170
1635777950000|2021-11-01 14:45:50|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|0
1635777960000|2021-11-01 14:46:00|1768|1767.5|1768|1767.5|1768.5|1767.5|1768|1766.5|209
1635777970000|2021-11-01 14:46:10|1768.5|1768|1769.5|1769|1769.5|1769|1768|1767.5|849
1635777980000|2021-11-01 14:46:20|||||||||29
1635777990000|2021-11-01 14:46:30|1769|1768.5|1770|1769|1770|1769|1769|1768.5|646
1635778010000|2021-11-01 14:46:50|1770.5|1769.5|1771.5|1770.5|1772|1771.5|1770.5|1769.5|1021
1635778020000|2021-11-01 14:47:00|1772.5|1771|1773|1772|1773.5|1772|1772.5|1771|252
1635778030000|2021-11-01 14:47:10|1772.5|1771.5|1772|1771|1772.5|1771.5|1772|1771|755
1635778040000|2021-11-01 14:47:20|1771.5||1771.5||1771.5||1771.5||0
1635778060000|2021-11-01 14:47:40|1772.5|1771.5|1771.5|1771|1772.5|1771.5|1771.5|1771|429
1635778070000|2021-11-01 14:47:50|||||||||28
1635778080000|2021-11-01 14:48:00|1771|1770.5|1771|1770|1771|1771|1770.5|1769|485
1635778090000|2021-11-01 14:48:10|1770.5|1769|1770|1769|1770.5|1769|1770|1769|109
1635778120000|2021-11-01 14:48:40|||||||||152
1635778140000|2021-11-01 14:49:00|1769.5|1768.5|1769.5|1768.5|1769.5|1769|1769.5|1768.5|4120
1635778160000|2021-11-01 14:49:20|1770|1769|1770.5|1769|1771.5|1770|1770|1769|270
1635778210000|2021-11-01 14:50:10|1770||1770||1770||1770||0
1635778220000|2021-11-01 14:50:20|||||||||1172
1635778230000|2021-11-01 14:50:30|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|4
1635778260000|2021-11-01 14:51:00|||||||||120
1635778270000|2021-11-01 14:51:10|1770|1769|1771.5|1770|1771.5|1770|1770|1769|431
1635778300000|2021-11-01 14:51:40|1771||1771||1771||1771||0
1635778310000|2021-11-01 14:51:50|||||||||100
1635778330000|2021-11-01 14:52:10|1771.5|1770.5|1772|1771|1772|1771.5|1771.5|1770.5|666
1635778340000|2021-11-01 14:52:20|1772.5|1771.5|1773|1771.5|1773|1772.5|1772.5|1771|1072
1635778350000|2021-11-01 14:52:30|1772.5|1770.5|1771.5|1770.5|1773|1771|1771.5|1770.5|471
1635778370000|2021-11-01 14:52:50|1772|1771|1772|1771|1772|1771|1772|1770.5|217
1635778380000|2021-11-01 14:53:00|1771.5|1770.5|1771.5|1770.5|1772|1770.5|1771.5|1770.5|386
1635778400000|2021-11-01 14:53:20|1771|1770|1771|1770|1771.5|1770|1770|1769|1273
1635778410000|2021-11-01 14:53:30|||||||||13
1635778430000|2021-11-01 14:53:50|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|597
1635778440000|2021-11-01 14:54:00|||||||||8
1635778450000|2021-11-01 14:54:10|1772|1771|1771.5|1770.5|1772.5|1771.5|1771.5|1770.5|348
1635778460000|2021-11-01 14:54:20|1771|1770|1771|1770|1771|1770|1771|1770|4
1635778470000|2021-11-01 14:54:30|||||||||120
1635778490000|2021-11-01 14:54:50|1770.5|1769.5|1770|1769.5|1771|1769.5|1770|1769.5|427
1635778510000|2021-11-01 14:55:10||1769||1769||1769||1769|283
1635778530000|2021-11-01 14:55:30|1770.5|1769.5|1771|1770|1771|1770.5|1770.5|1769|883
1635778650000|2021-11-01 14:57:30|1770.5|1770.5|1770.5|1770|1770.5|1770.5|1770.5|1770|4
1635778660000|2021-11-01 14:57:40|1771|1770.5|1770.5|1769.5|1771.5|1771|1770.5|1769.5|1441
1635778670000|2021-11-01 14:57:50|1771|1770|1771.5|1770.5|1771.5|1770.5|1771|1770|374
1635778680000|2021-11-01 14:58:00|1771|1770|1770.5|1770|1771|1770|1770.5|1769.5|823
1635778690000|2021-11-01 14:58:10|1770|1769|1770|1769|1770|1769.5|1769.5|1768.5|817
1635778710000|2021-11-01 14:58:30|||||||||10000
1635778730000|2021-11-01 14:58:50|1769.5||1769.5||1769.5||1769.5||0
1635778750000|2021-11-01 14:59:10|||||||||163
1635778760000|2021-11-01 14:59:20|1769|1768.5|1769|1768.5|1769|1768.5|1769|1768.5|41
1635778780000|2021-11-01 14:59:40|1768.5|1768|1768.5|1767|1768.5|1768|1768.5|1767|169
1635778790000|2021-11-01 14:59:50|1769|1767.5|1769.5|1768.5|1769.5|1768.5|1769|1767.5|726
1635778850000|2021-11-01 15:00:50|||||||||4
1635778860000|2021-11-01 15:01:00|1770|1769|1769.5|1769|1770|1769|1769.5|1769|853
1635778870000|2021-11-01 15:01:10|1770||1769.5||1770||1769.5||52
1635778880000|2021-11-01 15:01:20|1770||1770||1770||1770||6
1635778890000|2021-11-01 15:01:30|1770.5|1769.5|1770|1769|1770.5|1769.5|1770|1769|564
1635778900000|2021-11-01 15:01:40|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|90
1635778910000|2021-11-01 15:01:50|1769|1768|1769|1768|1769|1768|1768.5|1768|586
1635778920000|2021-11-01 15:02:00|1769.5|1768.5|1770|1768.5|1770|1768.5|1769.5|1768.5|511
1635778960000|2021-11-01 15:02:40||1769||1769.5||1769.5||1769|60
1635778970000|2021-11-01 15:02:50|||||||||111
1635778990000|2021-11-01 15:03:10||1769||1769||1769||1769|233
1635779020000|2021-11-01 15:03:40|||||||||31
1635779030000|2021-11-01 15:03:50|1769.5|1768.5|1768|1767|1769.5|1768.5|1768|1767|1705
1635779040000|2021-11-01 15:04:00|1767.5||1768||1768||1767.5||343
1635779050000|2021-11-01 15:04:10|||||||||38
1635779070000|2021-11-01 15:04:30|1768.5|1767.5|1768.5|1767.5|1769|1767.5|1768.5|1767.5|212
1635779100000|2021-11-01 15:05:00|1769|1768|1770|1769|1770|1769|1769|1767.5|768
1635779110000|2021-11-01 15:05:10|1770.5|1769.5|1771|1770.5|1771|1770.5|1770.5|1769.5|430
1635779130000|2021-11-01 15:05:30||1770||1770.5||1770.5||1770|0
1635779140000|2021-11-01 15:05:40|1770.5|1770|1771|1770|1771|1770|1770.5|1770|920
1635779150000|2021-11-01 15:05:50|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|248
1635779160000|2021-11-01 15:06:00|1770|1769|1769.5|1769|1770|1769|1769.5|1769|251
1635779170000|2021-11-01 15:06:10|1770|1769.5|1771|1770|1771|1770|1770|1769.5|291
1635779190000|2021-11-01 15:06:30|1771.5|1770.5|1770.5|1770|1771.5|1770.5|1770|1769.5|1219
1635779200000|2021-11-01 15:06:40||1769.5||1769.5||1769.5||1769.5|125
1635779240000|2021-11-01 15:07:20|1771|1770|1771.5|1770.5|1771.5|1770.5|1771|1770|371
1635779250000|2021-11-01 15:07:30|1772|1771|1772.5|1771|1772.5|1771|1772|1771|388
1635779260000|2021-11-01 15:07:40|1772|1770.5|1770.5|1769.5|1772|1770.5|1770.5|1769.5|439
1635779270000|2021-11-01 15:07:50|1770|1769|1769.5|1768.5|1770.5|1769.5|1769.5|1768.5|962
1635779280000|2021-11-01 15:08:00||1769||1769||1769||1769|7010
1635779290000|2021-11-01 15:08:10|1770||1770||1770||1769.5||294
1635779340000|2021-11-01 15:09:00|||||||||6
1635779350000|2021-11-01 15:09:10|1769.5|1768.5|1770|1769|1770|1769|1769.5|1768.5|9002
1635779430000|2021-11-01 15:10:30|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|188
1635779460000|2021-11-01 15:11:00|1769||1769.5||1769.5||1769||857
1635779510000|2021-11-01 15:11:50|1770|1769|1769.5|1768.5|1770|1769.5|1769.5|1768.5|1434
1635779550000|2021-11-01 15:12:30|1770|1769|1769|1768|1770|1769.5|1768.5|1768|2780
1635779560000|2021-11-01 15:12:40|1768.5|1767.5|1768|1767|1769|1767.5|1768|1767|1712
1635779580000|2021-11-01 15:13:00|1767.5|1766.5|1767.5|1766.5|1768|1766.5|1767|1766.5|435
1635779610000|2021-11-01 15:13:30|1767|1766|1767|1766|1767|1766|1767|1766|0
1635779620000|2021-11-01 15:13:40|1767.5|1766.5|1767|1766.5|1767.5|1767|1767|1766|1319
1635779640000|2021-11-01 15:14:00|1767.5|1767|1768|1766.5|1768.5|1768|1767.5|1766.5|829
1635779650000|2021-11-01 15:14:10|1767.5|1766|1767|1766|1768|1766.5|1767|1766|344
1635779710000|2021-11-01 15:15:10|1766.5|1766.5|1766.5|1766|1766.5|1766.5|1766.5|1766|99
1635779720000|2021-11-01 15:15:20|1767|1766.5|1766.5|1766|1767|1766.5|1766.5|1766|1053
1635779730000|2021-11-01 15:15:30||1765.5||1765.5||1765.5||1765.5|214
1635779740000|2021-11-01 15:15:40|1767|1766|1767|1766|1767|1766|1767|1766|686
1635779760000|2021-11-01 15:16:00|1767.5|1766.5|1768|1767|1768|1767|1767.5|1766.5|297
1635779790000|2021-11-01 15:16:30|1768.5|1767.5|1768.5|1768|1768.5|1768|1768.5|1767|916
1635779800000|2021-11-01 15:16:40|1769|1768.5|1769.5|1768.5|1770|1769|1769|1768.5|918
1635779810000|2021-11-01 15:16:50|1769|1768|1769|1768|1769|1768|1769|1768|383
1635779840000|2021-11-01 15:17:20|1768.5|1767.5|1770.5|1769.5|1770.5|1769.5|1768.5|1767.5|1410
1635779850000|2021-11-01 15:17:30|1770|1769|1770|1769|1770|1769|1769.5|1769|79
1635779860000|2021-11-01 15:17:40|1770.5|1769.5|1771.5|1770.5|1771.5|1770.5|1770.5|1769.5|545
1635779930000|2021-11-01 15:18:50|1771|1770|1770.5|1770|1771|1770|1770.5|1770|679
1635779970000|2021-11-01 15:19:30|1771|1770.5|1772|1771|1772|1771|1770.5|1770|759
1635779980000|2021-11-01 15:19:40|1771.5||1771.5||1771.5||1771.5||53
1635780000000|2021-11-01 15:20:00|||||||||15
1635780010000|2021-11-01 15:20:10|1772.5|1771.5|1772|1771|1772.5|1771.5|1772|1771|401
1635780020000|2021-11-01 15:20:20|||||||||1
1635780030000|2021-11-01 15:20:30|1771.5|1770.5|1771|1770|1772|1770.5|1771|1770|927
1635780040000|2021-11-01 15:20:40|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771|1770|98
1635780050000|2021-11-01 15:20:50|1772|1771|1773.5|1772.5|1773.5|1772.5|1772|1770.5|440
1635780060000|2021-11-01 15:21:00|1774|1772|1772|1771.5|1774|1772|1772|1771.5|861
1635780070000|2021-11-01 15:21:10|1772.5|1772|1772|1771.5|1773|1772|1772|1771.5|224
1635780080000|2021-11-01 15:21:20|1773|1772|1773|1772|1773|1772|1773|1771.5|54
1635780090000|2021-11-01 15:21:30|1772.5|1771.5|1772|1771|1772.5|1771.5|1772|1771|471
1635780100000|2021-11-01 15:21:40|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|0
1635780110000|2021-11-01 15:21:50|1772||1772||1772||1772||0
1635780120000|2021-11-01 15:22:00|1771.5|1771|1771.5|1771|1771.5|1771|1771.5|1771|88
1635780130000|2021-11-01 15:22:10|1772|1771.5|1773|1772.5|1773|1772.5|1772|1771.5|1335
1635780140000|2021-11-01 15:22:20|||||||||72
1635780150000|2021-11-01 15:22:30||1772||1772||1772||1772|4
1635780160000|2021-11-01 15:22:40|1773.5|1772.5|1773|1772.5|1773.5|1773|1773|1772|162
1635780170000|2021-11-01 15:22:50|1773.5||1773.5||1773.5||1773.5||117
1635780180000|2021-11-01 15:23:00|1774|1773|1774.5|1773.5|1774.5|1774|1774|1773|340
1635780200000|2021-11-01 15:23:20|1775|1774|1775.5|1774.5|1776.5|1774.5|1775|1773.5|499
1635780220000|2021-11-01 15:23:40|1775|1774|1775.5|1775|1775.5|1775|1775|1774|1131
1635780230000|2021-11-01 15:23:50|||||||||38
1635780250000|2021-11-01 15:24:10|1776|1775.5|1776.5|1775.5|1777|1776|1775.5|1775.5|354
1635780270000|2021-11-01 15:24:30|1777|1776|1777|1775.5|1777.5|1776.5|1776.5|1775.5|428
1635780300000|2021-11-01 15:25:00|1776.5|1776|1777.5|1776.5|1777.5|1777|1776.5|1776|638
1635780310000|2021-11-01 15:25:10|1777|1776|1777|1776|1777.5|1776|1777|1776|264
1635780320000|2021-11-01 15:25:20|1776.5|1775.5|1775|1774.5|1777|1775.5|1775|1774.5|1682
1635780330000|2021-11-01 15:25:30||1774||1773.5||1774||1773.5|390
1635780340000|2021-11-01 15:25:40|1775.5|1774|1775.5|1775|1776|1775|1775.5|1774|430
1635780360000|2021-11-01 15:26:00|||||||||38
1635780380000|2021-11-01 15:26:20|1776|1775.5|1776.5|1775.5|1777|1775.5|1776|1775|407
1635780390000|2021-11-01 15:26:30|1776|1775|1776|1775|1776.5|1775|1776|1775|88
1635780400000|2021-11-01 15:26:40|1776.5|1775.5|1776|1775.5|1776.5|1775.5|1776|1775.5|295
1635780410000|2021-11-01 15:26:50|1776.5|1776|1776.5|1775.5|1777|1776|1776.5|1775.5|1095
1635780430000|2021-11-01 15:27:10|||||||||33
1635780460000|2021-11-01 15:27:40|||||||||167
1635780470000|2021-11-01 15:27:50|1777|1776|1777|1776|1777|1776|1776.5|1775.5|1278
1635780490000|2021-11-01 15:28:10|1776.5|1775.5|1775|1774|1777|1775.5|1775|1773.5|6635
1635780500000|2021-11-01 15:28:20|1774.5||1774.5||1774.5||1774.5||242
1635780510000|2021-11-01 15:28:30|||||||||10000
1635780530000|2021-11-01 15:28:50|1774|1773.5|1774|1773.5|1774.5|1773.5|1774|1773.5|564
1635780540000|2021-11-01 15:29:00|1774.5|1774|1775|1774|1775|1774|1774|1773.5|1005
1635780560000|2021-11-01 15:29:20|1774.5|1773.5|1773.5|1772.5|1774.5|1773.5|1773.5|1772.5|531
1635780570000|2021-11-01 15:29:30|1773|1772|1773|1772|1773|1772.5|1773|1772|296
1635780580000|2021-11-01 15:29:40|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772.5|1771|66
1635780590000|2021-11-01 15:29:50|||||||||163
1635780600000|2021-11-01 15:30:00|1772|1771|1771.5|1770.5|1772.5|1771.5|1771.5|1770.5|195
1635780610000|2021-11-01 15:30:10|1771||1771||1771||1771||97
1635780620000|2021-11-01 15:30:20|1771.5|1771|1771.5|1770.5|1771.5|1771|1771|1770.5|1867
1635780640000|2021-11-01 15:30:40|1771|1770|1771|1770|1771|1770|1771|1770|223
1635780650000|2021-11-01 15:30:50||1770.5||1770.5||1770.5||1770.5|375
1635780660000|2021-11-01 15:31:00|1771.5||1771.5||1771.5||1771||1175
1635780670000|2021-11-01 15:31:10|1771||1771||1771.5||1771||206
1635780690000|2021-11-01 15:31:30|||||||||2515
1635780700000|2021-11-01 15:31:40|1771.5|1771|1772.5|1771.5|1772.5|1771.5|1771.5|1771|5191
1635780710000|2021-11-01 15:31:50|1773|1772|1772.5|1771.5|1773.5|1772.5|1772.5|1771.5|3219
1635780720000|2021-11-01 15:32:00|1773|1772|1773.5|1772.5|1774|1773|1773|1772|2396
1635780730000|2021-11-01 15:32:10|1773|1772|1773|1772|1773.5|1772.5|1772.5|1772|1874
1635780750000|2021-11-01 15:32:30|||||||||77
1635780830000|2021-11-01 15:33:50|1773.5|1772.5|1774|1773|1774|1773.5|1773.5|1772.5|1164
1635780860000|2021-11-01 15:34:20|1774.5|1773.5|1775|1773.5|1775|1773.5|1774|1773.5|413
1635780870000|2021-11-01 15:34:30|1774.5||1775||1775||1774.5||0
1635780880000|2021-11-01 15:34:40|||||||||111
1635780890000|2021-11-01 15:34:50||1774||1774||1774||1774|0
1635780900000|2021-11-01 15:35:00|||||||||2
1635780910000|2021-11-01 15:35:10|||||||||3
1635780920000|2021-11-01 15:35:20|1774.5|1772.5|1774.5|1773|1774.5|1773.5|1774|1772.5|1432
1635780930000|2021-11-01 15:35:30|||||||||26
1635780940000|2021-11-01 15:35:40|1774|1772.5|1772.5|1772|1774|1772.5|1772.5|1772|507
1635780960000|2021-11-01 15:36:00|1773|1772.5|1773.5|1772.5|1773.5|1772.5|1773|1772.5|1086
1635780970000|2021-11-01 15:36:10|1774.5|1773|1774.5|1773.5|1774.5|1773.5|1773.5|1773|1742
1635780980000|2021-11-01 15:36:20|1775|1774|1775|1774|1775|1774.5|1775|1774|451
1635780990000|2021-11-01 15:36:30|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1370
1635781000000|2021-11-01 15:36:40|1774|1773|1773.5|1773|1774|1773|1773.5|1773|268
1635781020000|2021-11-01 15:37:00|1774.5|1773.5|1775|1773.5|1775|1773.5|1774.5|1773.5|639
1635781030000|2021-11-01 15:37:10|1774.5||1774.5||1774.5||1774.5||0
1635781110000|2021-11-01 15:38:30|1774||1774||1774||1774||10
1635781120000|2021-11-01 15:38:40|1773.5|1773|1773.5|1773|1774|1773.5|1773.5|1773|469
1635781130000|2021-11-01 15:38:50|1773|1772.5|1773.5|1773|1773.5|1773|1773|1772.5|706
1635781170000|2021-11-01 15:39:30|1773|1772.5|1773|1772|1773|1772.5|1772.5|1772|689
1635781180000|2021-11-01 15:39:40|1772.5||1772.5||1772.5||1772.5||0
1635781190000|2021-11-01 15:39:50|||||||||189
1635781220000|2021-11-01 15:40:20|1773|1772.5|1773.5|1772.5|1773.5|1772.5|1773|1772.5|1044
1635781310000|2021-11-01 15:41:50|1773|1773|1772.5|1772|1773.5|1773|1772.5|1772|2187
1635781320000|2021-11-01 15:42:00|1772|1771.5|1772.5|1771.5|1772.5|1772|1771.5|1771|2328
1635781350000|2021-11-01 15:42:30|1772||1772||1772||1772||0
1635781390000|2021-11-01 15:43:10|1771.5|1771|1770.5|1770|1771.5|1771|1770.5|1770|658
1635781410000|2021-11-01 15:43:30||1769.5||1769.5||1769.5||1769.5|66
1635781420000|2021-11-01 15:43:40|1770|1769|1769.5|1768|1770|1769|1769.5|1768|568
1635781430000|2021-11-01 15:43:50|1769||1769||1769||1769||0
1635781450000|2021-11-01 15:44:10|1768.5|1768.5|1769.5|1768|1769.5|1769|1768.5|1768|1660
1635781470000|2021-11-01 15:44:30|1769||1769||1769||1769||0
1635781530000|2021-11-01 15:45:30|||||||||100
1635781550000|2021-11-01 15:45:50|1768.5|1767.5|1769.5|1768|1769.5|1769|1768.5|1767.5|4503
1635781560000|2021-11-01 15:46:00|1769||1769||1769||1769||0
1635781600000|2021-11-01 15:46:40|1768.5|1767.5|1768.5|1768|1768.5|1768|1768.5|1767.5|299
1635781610000|2021-11-01 15:46:50|1768|1767.5|1768.5|1767.5|1768.5|1767.5|1768|1767.5|207
1635781670000|2021-11-01 15:47:50|1769|1768|1769.5|1768.5|1769.5|1768.5|1769|1768|1363
1635781680000|2021-11-01 15:48:00|1769|1768|1769|1768|1769|1768|1769|1768|480
1635781700000|2021-11-01 15:48:20|||||||||79
1635781710000|2021-11-01 15:48:30|1768.5|1767.5|1768|1767|1768.5|1767.5|1767.5|1767|766
1635781730000|2021-11-01 15:48:50|1768.5|1767.5|1769|1768|1769|1768|1768.5|1767.5|5354
1635781770000|2021-11-01 15:49:30|1768.5|1767.5|1768.5|1767|1768.5|1767.5|1768.5|1767|500
1635781790000|2021-11-01 15:49:50|||||||||191
1635781800000|2021-11-01 15:50:00|||||||||10732
1635781810000|2021-11-01 15:50:10||1767.5||1767.5||1767.5||1767.5|133
1635781860000|2021-11-01 15:51:00|1769|1768|1769|1767.5|1769.5|1769|1768.5|1767.5|1747
1635781950000|2021-11-01 15:52:30|1768.5|1767|1768|1767|1768.5|1767|1768|1767|5383
1635781990000|2021-11-01 15:53:10|||||||||1
1635782010000|2021-11-01 15:53:30|1768.5|1767.5|1768|1767.5|1769|1768|1768|1767|2348
1635782020000|2021-11-01 15:53:40|1769||1768||1769||1768||325
1635782030000|2021-11-01 15:53:50|1768.5||1768.5||1769||1768.5||114
1635782050000|2021-11-01 15:54:10|1769|1768|1769|1768|1769|1768|1769|1768|549
1635782090000|2021-11-01 15:54:50|||||||||731
1635782150000|2021-11-01 15:55:50||1768.5||1768||1768.5||1768|139
1635782180000|2021-11-01 15:56:20||1768.5||1768||1768.5||1768|1006
1635782260000|2021-11-01 15:57:40|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|959
1635782280000|2021-11-01 15:58:00|||||||||1
1635782290000|2021-11-01 15:58:10|1769|1768|1769|1768|1769|1768.5|1768.5|1767.5|904
1635782320000|2021-11-01 15:58:40||1768.5||1768||1768.5||1768|1426
1635782340000|2021-11-01 15:59:00|1768.5|1767.5|1768.5|1767.5|1769|1768|1768|1767.5|1875
1635782380000|2021-11-01 15:59:40|1768|1767|1767.5|1766.5|1768|1767|1767.5|1766.5|1626
1635782390000|2021-11-01 15:59:50|1767|1766|1767.5|1766|1767.5|1766|1767|1766|921
1635782400000|2021-11-01 16:00:00||1766.5||1766.5||1766.5||1766.5|273
1635782410000|2021-11-01 16:00:10|||||||||10
1635782430000|2021-11-01 16:00:30|||||||||1
1635782440000|2021-11-01 16:00:40|1767||1767||1767||1767||1
1635782460000|2021-11-01 16:01:00|||||||||62
1635782470000|2021-11-01 16:01:10|1767.5|1767|1767.5|1767|1767.5|1767|1767|1766.5|444
1635782480000|2021-11-01 16:01:20||1766.5||1766.5||1766.5||1766.5|321
1635782590000|2021-11-01 16:03:10|1767|1767|1765.5|1764.5|1768|1767.5|1765|1764.5|4593
1635782600000|2021-11-01 16:03:20|||||||||38
1635782660000|2021-11-01 16:04:20|1765||1765||1765.5||1765||497
1635782720000|2021-11-01 16:05:20|1764.5|1764|1764.5|1764|1765|1764|1764.5|1764|191
1635782730000|2021-11-01 16:05:30|1765|1764.5|1764.5|1763.5|1765.5|1765|1764.5|1763.5|2411
1635782750000|2021-11-01 16:05:50|||||||||132
1635782780000|2021-11-01 16:06:20|||||||||59
1635782850000|2021-11-01 16:07:30|1764|1763|1764|1763|1764|1763|1763.5|1763|1514
1635782890000|2021-11-01 16:08:10|1763.5|1762.5|1763|1762|1763.5|1762.5|1763|1762|845
1635782900000|2021-11-01 16:08:20|||||||||252
1635782930000|2021-11-01 16:08:50|||||||||200
1635783000000|2021-11-01 16:10:00|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|224
1635783060000|2021-11-01 16:11:00|1762|1761|1762.5|1761.5|1762.5|1761.5|1761.5|1761|1612
1635783130000|2021-11-01 16:12:10|1763|1762|1763|1762|1763|1762.5|1762.5|1761.5|4629
1635783170000|2021-11-01 16:12:50||1762.5||1762||1762.5||1762|129
1635783200000|2021-11-01 16:13:20|1762.5|1761.5|1761|1760.5|1763|1761.5|1761|1760|4434
1635783210000|2021-11-01 16:13:30|1761.5|1760|1760.5|1760|1761.5|1760|1760.5|1759.5|1800
1635783220000|2021-11-01 16:13:40|1760|1759.5|1760|1759|1760.5|1759.5|1760|1759|646
1635783230000|2021-11-01 16:13:50|1759.5|1758.5|1759.5|1758.5|1760|1758.5|1759.5|1758.5|379
1635783240000|2021-11-01 16:14:00|1759|1758|1759.5|1758.5|1759.5|1758.5|1759|1758|2134
1635783250000|2021-11-01 16:14:10|1759|1759|1759|1758|1759.5|1759|1759|1758|1839
1635783260000|2021-11-01 16:14:20|1758.5|1757.5|1758|1757.5|1759|1758|1758|1757|8916
1635783270000|2021-11-01 16:14:30|1758.5||1758||1758.5||1758||1515
1635783280000|2021-11-01 16:14:40|1758.5|1758|1758|1757|1758.5|1758|1758|1757|3342
1635783300000|2021-11-01 16:15:00|1758.5|1757.5|1759|1758|1759.5|1758.5|1758|1757.5|2289
1635783350000|2021-11-01 16:15:50|1759.5|1758.5|1760|1759.5|1760|1759.5|1759|1758.5|1528
1635783360000|2021-11-01 16:16:00||1759||1759||1759||1759|199
1635783370000|2021-11-01 16:16:10||1759.5||1759.5||1759.5||1759.5|0
1635783410000|2021-11-01 16:16:50|||||||||331
1635783440000|2021-11-01 16:17:20|||||||||615
1635783450000|2021-11-01 16:17:30|1760.5|1760|1761|1760|1761|1760|1760.5|1760|1014
1635783460000|2021-11-01 16:17:40|1760.5|1759.5|1760|1759.5|1760.5|1759.5|1760|1759.5|1658
1635783470000|2021-11-01 16:17:50|1759.5|1759|1760|1759|1760|1759|1759.5|1759|1407
1635783480000|2021-11-01 16:18:00|1759.5|1758.5|1759.5|1758.5|1759.5|1759|1759.5|1758.5|755
1635783490000|2021-11-01 16:18:10|1759|1758|1758.5|1758|1759.5|1758|1758.5|1758|1163
1635783500000|2021-11-01 16:18:20|1759||1759||1759||1759||182
1635783510000|2021-11-01 16:18:30|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|581
1635783520000|2021-11-01 16:18:40|||||||||657
1635783550000|2021-11-01 16:19:10|1760|1759|1760.5|1759.5|1761|1760|1760|1758.5|3243
1635783560000|2021-11-01 16:19:20|1760|1759|1759|1758|1760|1759|1758.5|1758|2532
1635783580000|2021-11-01 16:19:40|||||||||10000
1635783590000|2021-11-01 16:19:50|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|822
1635783600000|2021-11-01 16:20:00|1760|1759|1759.5|1758.5|1760|1759|1759.5|1758.5|359
1635783660000|2021-11-01 16:21:00|1759|1758|1759|1758.5|1759|1758.5|1759|1758|338
1635783670000|2021-11-01 16:21:10|||||||||228
1635783680000|2021-11-01 16:21:20|1758.5|1758|1758.5|1758|1758.5|1758|1758.5|1757.5|1690
1635783690000|2021-11-01 16:21:30|1759||1759||1759||1759||990
1635783830000|2021-11-01 16:23:50|1758.5|1757.5|1758.5|1757.5|1758.5|1758|1758|1757.5|1129
1635783840000|2021-11-01 16:24:00|||||||||143
1635783850000|2021-11-01 16:24:10|||||||||2
1635783860000|2021-11-01 16:24:20|1759|1758|1758.5|1758|1759|1758|1758.5|1758|1449
1635783870000|2021-11-01 16:24:30|||||||||456
1635783900000|2021-11-01 16:25:00|||||||||2
1635783910000|2021-11-01 16:25:10||1757.5||1757.5||1758||1757.5|172
1635783920000|2021-11-01 16:25:20|1758|1757|1757|1756|1758|1757|1757|1756|2706
1635783930000|2021-11-01 16:25:30|1756.5||1757||1757||1756.5||138
1635783950000|2021-11-01 16:25:50||1756.5||1756||1756.5||1756|1102
1635783970000|2021-11-01 16:26:10|||||||||232
1635783980000|2021-11-01 16:26:20|1756.5|1755.5|1757|1756|1757|1756|1756.5|1755.5|508
1635783990000|2021-11-01 16:26:30|1756.5|1755.5|1756|1755|1756.5|1755.5|1756|1755|1149
1635784000000|2021-11-01 16:26:40||1755.5||1755.5||1755.5||1755|1512
1635784010000|2021-11-01 16:26:50|||||||||125
1635784020000|2021-11-01 16:27:00|||||||||8
1635784030000|2021-11-01 16:27:10|1755.5|1755|1755.5|1754.5|1756|1755|1755.5|1754.5|2286
1635784040000|2021-11-01 16:27:20|1756|1754|1755.5|1754.5|1756|1754.5|1755|1754|1373
1635784050000|2021-11-01 16:27:30|||||||||945
1635784070000|2021-11-01 16:27:50|||||||||534
1635784080000|2021-11-01 16:28:00|||||||||492
1635784090000|2021-11-01 16:28:10|1755|1754|1754|1753|1755|1754.5|1754|1752.5|5805
1635784100000|2021-11-01 16:28:20|1754.5|1753.5|1754.5|1754|1754.5|1754|1754.5|1753.5|2088
1635784110000|2021-11-01 16:28:30|||||||||629
1635784130000|2021-11-01 16:28:50|1755||1754.5||1755.5||1754.5||3553
1635784140000|2021-11-01 16:29:00|1755||1754.5||1755.5||1754.5||23
1635784150000|2021-11-01 16:29:10|||||||||158
1635784160000|2021-11-01 16:29:20|1755.5|1754.5|1757.5|1756.5|1758|1756.5|1755|1754.5|9364
1635784170000|2021-11-01 16:29:30|1758|1757|1758|1757|1758|1757|1758|1756.5|18037
1635784180000|2021-11-01 16:29:40|1757.5|1756.5|1757|1756|1758|1756.5|1757|1756|604
1635784190000|2021-11-01 16:29:50|1756.5|1755.5|1757.5|1755.5|1757.5|1755.5|1756|1754.5|300
1635840020000|2021-11-02 08:00:20|1772|1743.5|1759|1748|1772|1748.5|1759|1743.5|14978
1635840030000|2021-11-02 08:00:30|1758.5|1747|1751|1745|1758.5|1747|1751|1744.5|286
1635840040000|2021-11-02 08:00:40|1750.5|1745.5|1751|1745.5|1752.5|1745.5|1750.5|1745.5|85
1635840050000|2021-11-02 08:00:50|1752|1747|1758.5|1753.5|1759|1753.5|1752|1747|1568
1635840060000|2021-11-02 08:01:00|1759.5||1759.5||1759.5||1759.5||20
1635840070000|2021-11-02 08:01:10||1754||1755||1755||1753.5|10
1635840130000|2021-11-02 08:02:10|1756.5|1754.5|1754.5|1750.5|1758.5|1754.5|1754.5|1748.5|858
1635840140000|2021-11-02 08:02:20|1754|1748.5|1754|1749|1755|1749|1753.5|1748.5|0
1635840150000|2021-11-02 08:02:30||1749.5||1750||1750||1749.5|0
1635840160000|2021-11-02 08:02:40|1753.5||1753.5||1755||1753.5||0
1635840170000|2021-11-02 08:02:50|||||||||74
1635840180000|2021-11-02 08:03:00|1754|1750.5|1753.5|1750|1754|1750.5|1753.5|1750|3
1635840190000|2021-11-02 08:03:10|||||||||120
1635840210000|2021-11-02 08:03:30||1750.5||1750||1750.5||1750|0
1635840220000|2021-11-02 08:03:40|1753|1748.5|1749.5|1745|1753|1748.5|1747|1745|760
1635840240000|2021-11-02 08:04:00|1749|1745.5|1749.5|1747|1751.5|1749.5|1748.5|1745.5|1049
1635840250000|2021-11-02 08:04:10|1749|1745|1750.5|1747.5|1750.5|1747.5|1748.5|1745|719
1635840280000|2021-11-02 08:04:40|1750||1750.5||1750.5||1750||0
1635840290000|2021-11-02 08:04:50|||||||||1065
1635840320000|2021-11-02 08:05:20|||||||||75
1635840330000|2021-11-02 08:05:30|1750|1746|1748|1745|1750|1746|1748|1745|211
1635840340000|2021-11-02 08:05:40|1748.5|1745.5|1750|1747|1750|1747.5|1748|1745.5|1259
1635840350000|2021-11-02 08:05:50|||||||||581
1635840370000|2021-11-02 08:06:10|||||||||141
1635840380000|2021-11-02 08:06:20|1749.5|1746.5|1749.5|1746.5|1749.5|1746.5|1749.5|1746.5|10
1635840400000|2021-11-02 08:06:40|1750|1747|1750.5|1749|1752|1749.5|1750|1747|967
1635840420000|2021-11-02 08:07:00|1750|1748.5|1751|1748.5|1751|1748.5|1749|1747|886
1635840430000|2021-11-02 08:07:10||1749||1749.5||1749.5||1749|338
1635840460000|2021-11-02 08:07:40|1752.5|1750|1754.5|1752|1754.5|1752|1751.5|1750|552
1635840470000|2021-11-02 08:07:50|1754|1751.5|1754|1750.5|1754|1751.5|1754|1750.5|397
1635840480000|2021-11-02 08:08:00|1753.5|1749|1753|1748.5|1753.5|1749|1753|1748|159
1635840500000|2021-11-02 08:08:20|1752.5|1748|1752|1748|1752.5|1749|1752|1747.5|0
1635840540000|2021-11-02 08:09:00||1748.5||1748.5||1748.5||1748.5|119
1635840550000|2021-11-02 08:09:10|||||||||39
1635840580000|2021-11-02 08:09:40|1750|1748|1749.5|1745.5|1750|1748.5|1749.5|1745.5|399
1635840590000|2021-11-02 08:09:50|1750|1746|1749.5|1747.5|1750|1749|1749.5|1746|821
1635840600000|2021-11-02 08:10:00|1749|1746.5|1748.5|1746.5|1749|1746.5|1748.5|1746.5|151
1635840610000|2021-11-02 08:10:10|1748|1745.5|1749|1747|1749|1747|1748|1745.5|50
1635840620000|2021-11-02 08:10:20|1750|1747.5|1751|1749|1752.5|1750.5|1749.5|1747.5|1659
1635840630000|2021-11-02 08:10:30|1750.5|1748.5|1751.5|1749.5|1751.5|1750|1750|1748.5|301
1635840640000|2021-11-02 08:10:40|1750|1749|1751.5|1749.5|1751.5|1749.5|1750|1748|500
1635840660000|2021-11-02 08:11:00|1752|1750|1752|1749.5|1752.5|1751|1752|1749.5|792
1635840670000|2021-11-02 08:11:10||1750||1750.5||1750.5||1749.5|10
1635840710000|2021-11-02 08:11:50|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|601
1635840730000|2021-11-02 08:12:10|1752|1750|1748.5|1745.5|1752.5|1750|1748.5|1745|1002
1635840830000|2021-11-02 08:13:50||1746||1745.5||1746||1745.5|0
1635840860000|2021-11-02 08:14:20||1746||1746||1746||1746|0
1635840870000|2021-11-02 08:14:30|1748|1745.5|1747.5|1745.5|1748|1745.5|1747.5|1745.5|406
1635840880000|2021-11-02 08:14:40|1747|1744.5|1745.5|1744|1747|1744.5|1745.5|1743.5|42
1635840890000|2021-11-02 08:14:50|1745|1744.5|1744.5|1742.5|1746|1745|1744.5|1742.5|1163
1635840900000|2021-11-02 08:15:00|||||||||5000
1635840960000|2021-11-02 08:16:00|1745|1743|1743.5|1742.5|1745.5|1743|1743.5|1742.5|980
1635840970000|2021-11-02 08:16:10|1743|1741.5|1740.5|1739|1743.5|1741.5|1739|1738.5|1581
1635840980000|2021-11-02 08:16:20|1741|1739.5|1741|1738.5|1741.5|1740.5|1740.5|1738|2522
1635840990000|2021-11-02 08:16:30|1740.5|1738|1737|1734.5|1740.5|1738|1737|1734.5|926
1635841000000|2021-11-02 08:16:40|1737.5|1735.5|1738.5|1736|1739|1736|1737.5|1735.5|1723
1635841010000|2021-11-02 08:16:50|||||||||644
1635841020000|2021-11-02 08:17:00|||||||||144
1635841030000|2021-11-02 08:17:10|||||||||6
1635841040000|2021-11-02 08:17:20|1738||1738||1738||1738||556
1635841060000|2021-11-02 08:17:40|1739|1737|1740.5|1738.5|1740.5|1739.5|1739|1737|2743
1635841070000|2021-11-02 08:17:50|1740||1740||1740||1740||0
1635841080000|2021-11-02 08:18:00|1740.5|1739|1738.5|1737|1740.5|1739.5|1738|1737|1901
1635841090000|2021-11-02 08:18:10|||||||||22
1635841100000|2021-11-02 08:18:20|1739.5|1737.5|1739.5|1737.5|1739.5|1737.5|1739.5|1737.5|55
1635841120000|2021-11-02 08:18:40|||||||||22
1635841160000|2021-11-02 08:19:20|1739|1737|1737|1734.5|1739|1737|1737|1734.5|867
1635841180000|2021-11-02 08:19:40|1736.5|1734|1732.5|1730|1736.5|1734|1732.5|1730|813
1635841190000|2021-11-02 08:19:50|1732|1729.5|1730|1727.5|1732|1730.5|1729|1727|3926
1635841200000|2021-11-02 08:20:00|1729.5|1728|1730|1728|1732|1731|1729|1728|7186
1635841210000|2021-11-02 08:20:10|||||||||51
1635841220000|2021-11-02 08:20:20|1729|1727.5|1728.5|1727|1729|1727.5|1728.5|1727|159
1635841230000|2021-11-02 08:20:30|1729|1727.5|1729.5|1728.5|1729.5|1729|1729|1727.5|522
1635841240000|2021-11-02 08:20:40|1730|1729|1732.5|1731.5|1732.5|1731.5|1730|1729|1415
1635841250000|2021-11-02 08:20:50|1733.5|1732|1734|1732.5|1734.5|1733.5|1733.5|1731.5|841
1635841260000|2021-11-02 08:21:00|1734.5|1733|1734.5|1733.5|1734.5|1733.5|1734.5|1733|191
1635841270000|2021-11-02 08:21:10|1734|1733|1733.5|1730.5|1734|1733|1733.5|1730|277
1635841280000|2021-11-02 08:21:20||1731||1731||1731||1731|0
1635841320000|2021-11-02 08:22:00|||||||||1145
1635841340000|2021-11-02 08:22:20|||||||||100
1635841370000|2021-11-02 08:22:50||1731.5||1731.5||1731.5||1731.5|0
1635841380000|2021-11-02 08:23:00||1732||1732||1732||1732|0
1635841430000|2021-11-02 08:23:50|1733||1733.5||1733.5||1733||48
1635841450000|2021-11-02 08:24:10|1733|1731.5|1730.5|1728|1733.5|1731.5|1730.5|1728|1309
1635841470000|2021-11-02 08:24:30||1728.5||1728||1728.5||1728|59
1635841490000|2021-11-02 08:24:50||1728.5||1728.5||1728.5||1728.5|0
1635841500000|2021-11-02 08:25:00|||||||||242
1635841520000|2021-11-02 08:25:20|||||||||1061
1635841560000|2021-11-02 08:26:00|||||||||158
1635841580000|2021-11-02 08:26:20|||||||||305
1635841600000|2021-11-02 08:26:40|||||||||6
1635841630000|2021-11-02 08:27:10|1730|1728|1728|1726.5|1730|1728|1728|1726|63
1635841640000|2021-11-02 08:27:20|1726|1725|1726|1724|1726|1725|1725.5|1723.5|84
1635841700000|2021-11-02 08:28:20|1724|1722.5|1725.5|1723.5|1725.5|1723.5|1723.5|1721.5|262
1635841710000|2021-11-02 08:28:30|1727.5|1725|1727|1725|1727.5|1725|1727|1725|83
1635841730000|2021-11-02 08:28:50|1726.5||1726.5||1726.5||1726.5||0
1635841760000|2021-11-02 08:29:20|1726|1723.5|1726|1724|1726.5|1724|1726|1723.5|62
1635841770000|2021-11-02 08:29:30||1723||1723||1723||1723|0
1635841800000|2021-11-02 08:30:00|1725.5||1725.5||1725.5||1725.5||0
1635841830000|2021-11-02 08:30:30|||||||||1
1635841890000|2021-11-02 08:31:30||1723.5||1723.5||1723.5||1723.5|0
1635841900000|2021-11-02 08:31:40|1724|1722.5|1723.5|1721.5|1724|1722.5|1723.5|1721.5|515
1635841920000|2021-11-02 08:32:00|1724.5|1723|1724.5|1722.5|1725|1723|1724|1722.5|464
1635841930000|2021-11-02 08:32:10||1723||1723||1723||1723|0
1635841970000|2021-11-02 08:32:50|1724|1722.5|1723|1721|1724|1722.5|1722.5|1721|31
1635842010000|2021-11-02 08:33:30|1724|1722.5|1723.5|1721|1725|1723.5|1723.5|1721|758
1635842020000|2021-11-02 08:33:40||1722||1722||1722||1722|0
1635842050000|2021-11-02 08:34:10|1724.5|1722.5|1723.5|1722|1724.5|1722.5|1723.5|1722|128
1635842060000|2021-11-02 08:34:20|1724.5|1723.5|1726|1724.5|1726|1724.5|1724.5|1723.5|311
1635842070000|2021-11-02 08:34:30|1724.5|1722|1724|1722|1724.5|1722|1724|1722|45
1635842080000|2021-11-02 08:34:40||1722.5||1722.5||1722.5||1722.5|0
1635842090000|2021-11-02 08:34:50|1723.5|1722|1723.5|1722|1723.5|1722|1723.5|1722|87
1635842100000|2021-11-02 08:35:00|1723|1721|1723|1721|1723|1721|1723|1721|58
1635842110000|2021-11-02 08:35:10|1724|1722|1724|1722|1724|1722|1724|1722|66
1635842120000|2021-11-02 08:35:20|1729|1726|1727|1725|1729|1726|1727|1725|177
1635842130000|2021-11-02 08:35:30||1725.5||1725||1725.5||1725|3
1635842150000|2021-11-02 08:35:50||1725.5||1725.5||1725.5||1725.5|0
1635842170000|2021-11-02 08:36:10|1726.5|1723.5|1726.5|1724|1726.5|1724|1726.5|1723.5|70
1635842180000|2021-11-02 08:36:20|1725.5|1723.5|1725.5|1723.5|1725.5|1723.5|1725.5|1723.5|0
1635842190000|2021-11-02 08:36:30|1724.5|1723|1724.5|1723|1724.5|1723|1724.5|1723|0
1635842210000|2021-11-02 08:36:50|1725.5|1723.5|1725.5|1723.5|1725.5|1723.5|1725.5|1723.5|0
1635842220000|2021-11-02 08:37:00|1726|1724.5|1727|1725.5|1727|1726|1726|1724.5|64
1635842230000|2021-11-02 08:37:10|1726.5|1724.5|1726.5|1724.5|1726.5|1724.5|1726.5|1724.5|163
1635842240000|2021-11-02 08:37:20|1726|1723.5|1726|1723|1726|1723.5|1726|1723|0
1635842270000|2021-11-02 08:37:50||1723.5||1723.5||1723.5||1723.5|0
1635842280000|2021-11-02 08:38:00||1723||1723||1723||1723|0
1635842290000|2021-11-02 08:38:10|1724.5|1721.5|1723.5|1721|1724.5|1722.5|1723.5|1721|108
1635842300000|2021-11-02 08:38:20|1723|1721.5|1723|1721|1723|1721.5|1723|1721|0
1635842330000|2021-11-02 08:38:50|1724.5|1723|1724.5|1722.5|1724.5|1723|1724.5|1722|0
1635842340000|2021-11-02 08:39:00|1726|1724|1726|1724|1726|1724|1726|1724|10
1635842360000|2021-11-02 08:39:20|1725||1725||1725||1725||172
1635842370000|2021-11-02 08:39:30|1725.5||1725.5||1725.5||1725.5||0
1635842380000|2021-11-02 08:39:40|1725|1722.5|1725|1722.5|1725.5|1723.5|1725|1722.5|0
1635842400000|2021-11-02 08:40:00|1726.5|1725|1726.5|1725|1726.5|1725|1726.5|1725|530
1635842410000|2021-11-02 08:40:10|1725.5|1724|1725.5|1724|1725.5|1724|1725.5|1724|197
1635842420000|2021-11-02 08:40:20|1725|1723.5|1725|1723.5|1725|1723.5|1725|1723.5|0
1635842440000|2021-11-02 08:40:40||1723||1722.5||1723||1722.5|0
1635842460000|2021-11-02 08:41:00|1724.5||1724.5||1724.5||1724.5||0
1635842480000|2021-11-02 08:41:20|||||||||189
1635842540000|2021-11-02 08:42:20|||||||||474
1635842550000|2021-11-02 08:42:30|1723.5||1723.5||1723.5||1723.5||0
1635842580000|2021-11-02 08:43:00|1724|1723|1725.5|1723.5|1726|1724|1724|1723|1522
1635842590000|2021-11-02 08:43:10||1724||1724.5||1724.5||1724|0
1635842620000|2021-11-02 08:43:40|1725|1723.5|1725|1723.5|1725|1723.5|1725|1723.5|623
1635842630000|2021-11-02 08:43:50||1724||1724||1724||1724|0
1635842640000|2021-11-02 08:44:00|1725.5|1724.5|1725.5|1723.5|1726|1724.5|1724.5|1723.5|1528
1635842660000|2021-11-02 08:44:20|||||||||1
1635842680000|2021-11-02 08:44:40|1725||1724.5||1725||1724.5||23
1635842730000|2021-11-02 08:45:30|1725|1724|1726|1725|1726|1725|1725|1724|1204
1635842740000|2021-11-02 08:45:40|1725.5|1724.5|1725.5|1724.5|1725.5|1724.5|1725.5|1724.5|107
1635842760000|2021-11-02 08:46:00|||||||||741
1635842780000|2021-11-02 08:46:20||1725||1724.5||1725||1724.5|416
1635842790000|2021-11-02 08:46:30|||||||||45
1635842800000|2021-11-02 08:46:40|1724.5|1724|1724.5|1723.5|1724.5|1724|1724|1723.5|1946
1635842810000|2021-11-02 08:46:50|1725|1724|1724.5|1724|1726|1725.5|1724.5|1723.5|3360
1635842820000|2021-11-02 08:47:00||1723.5||1723.5||1723.5||1723.5|634
1635842830000|2021-11-02 08:47:10|||||||||211
1635842840000|2021-11-02 08:47:20|1724|1723|1724|1723|1724|1723|1724|1723|282
1635842860000|2021-11-02 08:47:40|1723.5||1723.5||1724||1723.5||0
1635842880000|2021-11-02 08:48:00|1724|1723.5|1724.5|1723.5|1726|1725|1724|1723.5|2270
1635842910000|2021-11-02 08:48:30|1724|1723|1724|1723|1724|1723|1724|1722.5|152
1635842920000|2021-11-02 08:48:40|||||||||92
1635842940000|2021-11-02 08:49:00||1722.5||1722.5||1722.5||1722.5|150
1635842950000|2021-11-02 08:49:10||1723||1723||1723||1723|50
1635842960000|2021-11-02 08:49:20||1722.5||1723||1723||1722.5|92
1635842980000|2021-11-02 08:49:40|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|228
1635843020000|2021-11-02 08:50:20|1725.5|1724|1726|1725|1726|1725|1725.5|1723.5|757
1635843030000|2021-11-02 08:50:30|||||||||900
1635843050000|2021-11-02 08:50:50|1725.5|1724.5|1725.5|1724.5|1725.5|1724.5|1725.5|1724|805
1635843060000|2021-11-02 08:51:00|||||||||757
1635843070000|2021-11-02 08:51:10|1725|1724|1725|1724.5|1725|1724.5|1725|1724|955
1635843080000|2021-11-02 08:51:20|1725.5|1724|1725|1724|1725.5|1724|1725|1724|774
1635843150000|2021-11-02 08:52:30|||||||||2
1635843180000|2021-11-02 08:53:00|1724.5|1723.5|1722.5|1722|1724.5|1723.5|1722.5|1722|854
1635843190000|2021-11-02 08:53:10|1722|1721.5|1720.5|1719|1722|1721.5|1720.5|1718.5|943
1635843210000|2021-11-02 08:53:30|1720|1718|1719.5|1718|1720|1718.5|1719.5|1718|216
1635843230000|2021-11-02 08:53:50||1717.5||1717.5||1717.5||1717.5|1156
1635843240000|2021-11-02 08:54:00|||||||||181
1635843250000|2021-11-02 08:54:10|||||||||220
1635843270000|2021-11-02 08:54:30|1719|1718|1720|1719|1720|1719|1719|1718|1283
1635843300000|2021-11-02 08:55:00|1720.5|1719.5|1722|1720.5|1722.5|1721|1720.5|1719.5|1659
1635843310000|2021-11-02 08:55:10|1722.5|1721|1722.5|1722|1722.5|1722|1722.5|1721|274
1635843330000|2021-11-02 08:55:30|1723||1723||1723||1723||0
1635843340000|2021-11-02 08:55:40|1723.5|1722.5|1724|1722.5|1724.5|1723|1723.5|1722|1016
1635843350000|2021-11-02 08:55:50|1723.5||1724||1724||1723.5||0
1635843400000|2021-11-02 08:56:40|||||||||11
1635843410000|2021-11-02 08:56:50||1722||1722.5||1722.5||1722|0
1635843420000|2021-11-02 08:57:00|1724.5|1723|1725.5|1724.5|1726|1724.5|1724|1722.5|2923
1635843440000|2021-11-02 08:57:20|1725|1724|1725.5|1724|1725.5|1724.5|1724.5|1724|833
1635843470000|2021-11-02 08:57:50||1724.5||1724.5||1724.5||1724.5|0
1635843490000|2021-11-02 08:58:10|||||||||1173
1635843500000|2021-11-02 08:58:20||1724||1724||1724||1724|0
1635843520000|2021-11-02 08:58:40||1724.5||1724.5||1724.5||1724.5|0
1635843560000|2021-11-02 08:59:20|1726|1725|1727|1725.5|1727.5|1725.5|1726|1724.5|1432
1635843590000|2021-11-02 08:59:50|1726.5|1725|1725.5|1723.5|1726.5|1725|1725.5|1723.5|827
1635843600000|2021-11-02 09:00:00|1726|1724|1725.5|1724|1726|1724.5|1725.5|1724|889
1635843610000|2021-11-02 09:00:10|||||||||680
1635843620000|2021-11-02 09:00:20|1725|1723.5|1725|1723.5|1725|1723.5|1725|1723.5|680
1635843640000|2021-11-02 09:00:40|1724.5|1723|1724.5|1723|1724.5|1723|1724.5|1723|424
1635843650000|2021-11-02 09:00:50|||||||||16
1635843660000|2021-11-02 09:01:00|1725|1723.5|1725|1724|1725|1724|1725|1723.5|230
1635843680000|2021-11-02 09:01:20|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|207
1635843710000|2021-11-02 09:01:50|||||||||5
1635843720000|2021-11-02 09:02:00|||||||||291
1635843730000|2021-11-02 09:02:10|1725|1724|1725|1724|1725|1724|1725|1724|369
1635843740000|2021-11-02 09:02:20|1726|1724.5|1724.5|1724|1726|1725|1724.5|1724|1242
1635843770000|2021-11-02 09:02:50||1723.5||1723||1723.5||1723|86
1635843780000|2021-11-02 09:03:00|||||||||873
1635843790000|2021-11-02 09:03:10|1724||1724||1724||1724||0
1635843800000|2021-11-02 09:03:20|1724.5||1724.5||1724.5||1724.5||0
1635843810000|2021-11-02 09:03:30|||||||||139
1635843820000|2021-11-02 09:03:40|1725.5|1724|1726.5|1725|1726.5|1725|1725|1724|325
1635843840000|2021-11-02 09:04:00|||||||||1079
1635843870000|2021-11-02 09:04:30|1725.5|1724.5|1725|1724|1726|1724.5|1725|1723.5|1762
1635843900000|2021-11-02 09:05:00|||||||||633
1635843930000|2021-11-02 09:05:30|1724.5|1723.5|1724.5|1723|1724.5|1723.5|1724|1722.5|854
1635843950000|2021-11-02 09:05:50|1725|1723.5|1724|1723|1725|1724.5|1724|1723|632
1635843960000|2021-11-02 09:06:00|1724.5|1723.5|1725.5|1724|1726.5|1725|1724.5|1723.5|1011
1635843970000|2021-11-02 09:06:10|||||||||37
1635844020000|2021-11-02 09:07:00|||||||||925
1635844060000|2021-11-02 09:07:40|||||||||145
1635844080000|2021-11-02 09:08:00|||||||||444
1635844100000|2021-11-02 09:08:20|1726|1725|1725.5|1724|1726|1725|1725|1724|1916
1635844150000|2021-11-02 09:09:10||1723.5||1723.5||1723.5||1723.5|321
1635844200000|2021-11-02 09:10:00|1725|1724|1725.5|1724|1725.5|1724.5|1724|1724|2356
1635844220000|2021-11-02 09:10:20||1724.5||1724.5||1724.5||1724.5|0
1635844230000|2021-11-02 09:10:30|||||||||211
1635844240000|2021-11-02 09:10:40||1725||1725||1725||1725|0
1635844260000|2021-11-02 09:11:00||1724.5||1724.5||1724.5||1724.5|6
1635844310000|2021-11-02 09:11:50|||||||||300
1635844320000|2021-11-02 09:12:00|||||||||205
1635844340000|2021-11-02 09:12:20|1725|1724|1724.5|1723|1725|1724|1724|1723|1395
1635844350000|2021-11-02 09:12:30|1724||1723.5||1724||1723.5||171
1635844360000|2021-11-02 09:12:40|1723|1722.5|1722.5|1721.5|1723|1722.5|1722|1721.5|907
1635844370000|2021-11-02 09:12:50|1722||1722||1722||1722||0
1635844390000|2021-11-02 09:13:10|1722.5||1722.5||1722.5||1722.5||95
1635844440000|2021-11-02 09:14:00||1721||1721||1721||1721|0
1635844480000|2021-11-02 09:14:40|1722|1720|1720|1719|1722|1720|1720|1719|236
1635844490000|2021-11-02 09:14:50|1719.5|1718.5|1719|1717.5|1719.5|1718.5|1719|1717.5|49
1635844500000|2021-11-02 09:15:00|1719.5|1718|1720|1719|1720.5|1719.5|1719.5|1717.5|3608
1635844510000|2021-11-02 09:15:10|1719.5|1718.5|1720.5|1720|1720.5|1720|1719.5|1718.5|717
1635844520000|2021-11-02 09:15:20|1721|1720.5|1722.5|1721|1722.5|1721|1720.5|1720.5|1076
1635844530000|2021-11-02 09:15:30||1721.5||1721||1721.5||1721|0
1635844570000|2021-11-02 09:16:10|1722|1720.5|1722|1720|1722|1720.5|1722|1719.5|767
1635844610000|2021-11-02 09:16:50|1721.5|1720.5|1722|1720.5|1722|1720.5|1721.5|1720.5|0
1635844670000|2021-11-02 09:17:50||1721||1721||1721||1721|0
1635844680000|2021-11-02 09:18:00|||||||||238
1635844700000|2021-11-02 09:18:20|1723|1721.5|1722|1721|1723|1722|1722|1721|1250
1635844710000|2021-11-02 09:18:30|1722.5||1722.5||1722.5||1722.5||138
1635844780000|2021-11-02 09:19:40|||||||||336
1635844790000|2021-11-02 09:19:50|1722|1721.5|1723.5|1722.5|1723.5|1722.5|1721.5|1721.5|1090
1635844800000|2021-11-02 09:20:00|1723|1722|1718.5|1717|1723.5|1722|1718.5|1717|2781
1635844810000|2021-11-02 09:20:10|1719|1717.5|1719.5|1718|1720|1719.5|1719|1717|1352
1635844820000|2021-11-02 09:20:20|1720|1718.5|1720|1718.5|1720|1718.5|1719.5|1718.5|0
1635844830000|2021-11-02 09:20:30|1720.5|1719|1720.5|1719.5|1720.5|1719.5|1720.5|1719|499
1635844840000|2021-11-02 09:20:40|||||||||146
1635844860000|2021-11-02 09:21:00|1721|1720|1722.5|1720.5|1723|1721|1721|1720|1469
1635844910000|2021-11-02 09:21:50|||||||||250
1635844960000|2021-11-02 09:22:40|||||||||80
1635845040000|2021-11-02 09:24:00|||||||||11530
1635845050000|2021-11-02 09:24:10|||||||||388
1635845080000|2021-11-02 09:24:40|1723|1721.5|1725.5|1723.5|1725.5|1723.5|1723|1721.5|1257
1635845120000|2021-11-02 09:25:20|||||||||219
1635845130000|2021-11-02 09:25:30|||||||||4
1635845160000|2021-11-02 09:26:00|1726|1724|1726.5|1725.5|1727.5|1725.5|1726|1724|2471
1635845170000|2021-11-02 09:26:10|1726|1725|1724.5|1723.5|1726|1725|1724|1722|2836
1635845190000|2021-11-02 09:26:30|1724|1723|1723|1721.5|1724|1723|1722.5|1721|494
1635845210000|2021-11-02 09:26:50|||||||||100
1635845220000|2021-11-02 09:27:00|||||||||15
1635845230000|2021-11-02 09:27:10|1723.5|1722|1722.5|1721|1725|1723|1722.5|1721|1380
1635845240000|2021-11-02 09:27:20|1723.5|1721.5|1723|1722.5|1723.5|1722.5|1723|1721.5|77
1635845280000|2021-11-02 09:28:00|1723.5||1724||1724||1723.5||823
1635845340000|2021-11-02 09:29:00|1723.5||1723.5||1724||1723.5||672
1635845370000|2021-11-02 09:29:30|1724||1724||1724||1724||146
1635845400000|2021-11-02 09:30:00|1724.5|1723|1727.5|1725.5|1727.5|1725.5|1724.5|1723|565
1635845410000|2021-11-02 09:30:10|1727||1727||1727||1727||0
1635845430000|2021-11-02 09:30:30||1726||1726||1726||1726|2
1635845450000|2021-11-02 09:30:50||1725||1725.5||1725.5||1725|7
1635845460000|2021-11-02 09:31:00|||||||||535
1635845480000|2021-11-02 09:31:20|||||||||145
1635845520000|2021-11-02 09:32:00|||||||||272
1635845530000|2021-11-02 09:32:10|||||||||145
1635845550000|2021-11-02 09:32:30|1726.5|1725|1725|1723.5|1726.5|1725.5|1725|1723|4056
1635845580000|2021-11-02 09:33:00|||||||||202
1635845640000|2021-11-02 09:34:00|1724|1723|1723.5|1722|1725|1723|1723.5|1722|708
1635845650000|2021-11-02 09:34:10|1723||1723.5||1723.5||1723||146
1635845730000|2021-11-02 09:35:30|1724|1722.5|1724.5|1723.5|1724.5|1723.5|1724|1722.5|2017
1635845740000|2021-11-02 09:35:40|1724|1722.5|1723.5|1722.5|1724|1722.5|1723|1722|770
1635845760000|2021-11-02 09:36:00|||||||||279
1635845780000|2021-11-02 09:36:20|||||||||101
1635845790000|2021-11-02 09:36:30|1724|1723|1725|1723.5|1725.5|1724|1724|1723|1109
1635845820000|2021-11-02 09:37:00|||||||||166
1635845900000|2021-11-02 09:38:20|1724|1722.5|1723.5|1722|1724|1723|1723.5|1722|692
1635845920000|2021-11-02 09:38:40|||||||||122
1635845930000|2021-11-02 09:38:50||1722.5||1722.5||1722.5||1722.5|0
1635845940000|2021-11-02 09:39:00|||||||||126
1635845950000|2021-11-02 09:39:10|1724|1723|1725|1724|1725|1724|1724|1723|1270
1635845960000|2021-11-02 09:39:20|1725.5||1725.5||1725.5||1725.5||0
1635846000000|2021-11-02 09:40:00||1724.5||1724.5||1724.5||1724.5|0
1635846010000|2021-11-02 09:40:10||1724||1724||1724||1724|300
1635846050000|2021-11-02 09:40:50|||||||||145
1635846070000|2021-11-02 09:41:10|||||||||210
1635846090000|2021-11-02 09:41:30|1726|1724.5|1725.5|1724|1726|1725|1725.5|1724|1337
1635846120000|2021-11-02 09:42:00|||||||||73
1635846150000|2021-11-02 09:42:30||1724.5||1724.5||1724.5||1724.5|6
1635846180000|2021-11-02 09:43:00|||||||||478
1635846190000|2021-11-02 09:43:10|||||||||400
1635846200000|2021-11-02 09:43:20||1725||1724.5||1725||1724.5|1
1635846230000|2021-11-02 09:43:50|1725|1724|1725|1724|1725|1724|1725|1724|113
1635846240000|2021-11-02 09:44:00|||||||||10
1635846250000|2021-11-02 09:44:10|1724.5|1723.5|1725.5|1724.5|1725.5|1724.5|1724.5|1723|922
1635846260000|2021-11-02 09:44:20|||||||||463
1635846290000|2021-11-02 09:44:50|1725|1724|1725|1723.5|1725|1724|1725|1723.5|142
1635846300000|2021-11-02 09:45:00|||||||||211
1635846330000|2021-11-02 09:45:30|||||||||58
1635846360000|2021-11-02 09:46:00|1725.5|1724|1727|1725.5|1727.5|1726|1725.5|1724|3012
1635846370000|2021-11-02 09:46:10||1726||1725.5||1726||1725.5|161
1635846400000|2021-11-02 09:46:40|||||||||3
1635846420000|2021-11-02 09:47:00|||||||||446
1635846430000|2021-11-02 09:47:10||1726||1725.5||1726||1725.5|615
1635846440000|2021-11-02 09:47:20|1726.5|1725|1726.5|1725|1726.5|1725|1726.5|1725|192
1635846450000|2021-11-02 09:47:30||1725.5||1724.5||1726||1724.5|435
1635846480000|2021-11-02 09:48:00|1726||1726||1726||1726||479
1635846540000|2021-11-02 09:49:00|||||||||423
1635846600000|2021-11-02 09:50:00||1725||1724.5||1725||1724.5|389
1635846610000|2021-11-02 09:50:10|||||||||100
1635846660000|2021-11-02 09:51:00|||||||||1030
1635846670000|2021-11-02 09:51:10|1725.5|1725|1725.5|1724.5|1725.5|1725.5|1725.5|1724.5|1435
1635846680000|2021-11-02 09:51:20|1725|1724|1725|1724|1725|1724|1725|1724|546
1635846690000|2021-11-02 09:51:30|1724.5||1724.5||1724.5||1724.5||0
1635846720000|2021-11-02 09:52:00|||||||||366
1635846750000|2021-11-02 09:52:30|||||||||1
1635846770000|2021-11-02 09:52:50|1724|1723.5|1724|1723.5|1724|1723.5|1724|1723.5|52
1635846780000|2021-11-02 09:53:00|||||||||46
1635846810000|2021-11-02 09:53:30|||||||||10
1635846840000|2021-11-02 09:54:00|1723.5|1722.5|1723.5|1723|1723.5|1723|1723.5|1722.5|44
1635846850000|2021-11-02 09:54:10|1723|1722.5|1723|1722|1723|1722.5|1723|1722|470
1635846880000|2021-11-02 09:54:40|1723.5|1722.5|1724.5|1723.5|1724.5|1723.5|1723.5|1722.5|1765
1635846900000|2021-11-02 09:55:00|1725|1724|1725.5|1724.5|1725.5|1724.5|1725|1724|455
1635846920000|2021-11-02 09:55:20|1725|1724|1724|1722.5|1726|1724|1724|1722.5|399
1635846970000|2021-11-02 09:56:10|||||||||1
1635847000000|2021-11-02 09:56:40||1723||1723||1723||1723|0
1635847060000|2021-11-02 09:57:40|1723.5|1723.5|1724.5|1723.5|1724.5|1724|1723.5|1723.5|480
1635847100000|2021-11-02 09:58:20|||||||||89
1635847120000|2021-11-02 09:58:40|1725|1724|1725|1723.5|1725.5|1724.5|1724.5|1723.5|903
1635847130000|2021-11-02 09:58:50|1724.5||1725||1725||1724.5||0
1635847140000|2021-11-02 09:59:00|1724.5|1724|1724.5|1723.5|1725.5|1724.5|1724.5|1723|1671
1635847150000|2021-11-02 09:59:10|1724|1723|1723.5|1722.5|1724|1723|1723.5|1721.5|354
1635847170000|2021-11-02 09:59:30|1723|1722|1723.5|1722.5|1723.5|1722.5|1723|1722|168
1635847180000|2021-11-02 09:59:40|||||||||155
1635847190000|2021-11-02 09:59:50|||||||||146
1635847200000|2021-11-02 10:00:00|1724|1723|1724.5|1723.5|1724.5|1723.5|1724|1723|1037
1635847230000|2021-11-02 10:00:30|1725|1724.5|1725.5|1724.5|1726|1724.5|1725|1723.5|455
1635847260000|2021-11-02 10:01:00|1726||1726||1726||1726||427
1635847270000|2021-11-02 10:01:10|||||||||894
1635847300000|2021-11-02 10:01:40|1725.5||1726||1726||1725.5||0
1635847350000|2021-11-02 10:02:30|1725.5|1725|1726|1725|1726|1725|1725.5|1725|1162
1635847380000|2021-11-02 10:03:00|||||||||145
1635847390000|2021-11-02 10:03:10|||||||||11
1635847450000|2021-11-02 10:04:10|||||||||1
1635847480000|2021-11-02 10:04:40||1725.5||1725||1725.5||1725|70
1635847500000|2021-11-02 10:05:00|1726.5|1725.5|1726|1724.5|1726.5|1725.5|1726|1724.5|1510
1635847510000|2021-11-02 10:05:10|||||||||1
1635847530000|2021-11-02 10:05:30||1725||1724.5||1725.5||1724.5|1213
1635847540000|2021-11-02 10:05:40|1725.5|1724|1726|1725|1726|1725|1724.5|1724|954
1635847550000|2021-11-02 10:05:50|1725.5|1724.5|1724.5|1723|1725.5|1724.5|1724.5|1723|2256
1635847580000|2021-11-02 10:06:20||1723.5||1723.5||1723.5||1723.5|14
1635847620000|2021-11-02 10:07:00|||||||||2
1635847630000|2021-11-02 10:07:10|||||||||16
1635847650000|2021-11-02 10:07:30|||||||||289
1635847690000|2021-11-02 10:08:10|1724|1723|1723.5|1723|1724|1723|1723.5|1723|698
1635847700000|2021-11-02 10:08:20|1723|1722.5|1722|1721.5|1723|1722.5|1722|1721.5|781
1635847710000|2021-11-02 10:08:30|1722.5||1722.5||1722.5||1722.5||407
1635847760000|2021-11-02 10:09:20|1723|1722|1723.5|1722.5|1723.5|1722.5|1722.5|1722|2042
1635847770000|2021-11-02 10:09:30|1723|1722|1723.5|1722|1723.5|1722|1723|1721.5|218
1635847790000|2021-11-02 10:09:50|1723|1721.5|1723|1721.5|1723|1721.5|1723|1721.5|0
1635847810000|2021-11-02 10:10:10|||||||||146
1635847840000|2021-11-02 10:10:40|1723.5|1722|1723.5|1722|1723.5|1722.5|1723.5|1722|0
1635847900000|2021-11-02 10:11:40|||||||||190
1635847920000|2021-11-02 10:12:00|1723|1722.5|1723.5|1722.5|1724|1723|1723|1722|800
1635847940000|2021-11-02 10:12:20|||||||||117
1635847980000|2021-11-02 10:13:00|1724.5|1723|1724.5|1723|1724.5|1723|1724|1723|207
1635847990000|2021-11-02 10:13:10|1724||1724||1724||1724||0
1635848040000|2021-11-02 10:14:00|||||||||310
1635848050000|2021-11-02 10:14:10|||||||||2
1635848080000|2021-11-02 10:14:40|1723.5|1722.5|1722|1720.5|1723.5|1722.5|1722|1720.5|867
1635848100000|2021-11-02 10:15:00|||||||||1
1635848110000|2021-11-02 10:15:10|||||||||253
1635848220000|2021-11-02 10:17:00|1722.5|1721|1722.5|1721|1722.5|1721|1722.5|1721|1172
1635848260000|2021-11-02 10:17:40|||||||||58
1635848280000|2021-11-02 10:18:00|||||||||7
1635848290000|2021-11-02 10:18:10||1721.5||1721.5||1721.5||1721.5|0
1635848330000|2021-11-02 10:18:50|1722||1722||1722||1722||4
1635848340000|2021-11-02 10:19:00|1721.5|1721|1721.5|1720.5|1721.5|1721|1721.5|1720.5|609
1635848380000|2021-11-02 10:19:40|1721|1719.5|1720.5|1719|1721|1720|1720.5|1719|515
1635848410000|2021-11-02 10:20:10|1720||1720||1720||1720||0
1635848440000|2021-11-02 10:20:40|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|1720|1719.5|908
1635848540000|2021-11-02 10:22:20|||||||||105
1635848590000|2021-11-02 10:23:10|||||||||20
1635848620000|2021-11-02 10:23:40|1720|1719|1719|1718|1720|1719|1719|1718|356
1635848630000|2021-11-02 10:23:50|1718.5|1717.5|1718|1717|1718.5|1717.5|1718|1717|129
1635848640000|2021-11-02 10:24:00|1717.5|1716.5|1717.5|1716.5|1717.5|1716.5|1717|1716|53
1635848650000|2021-11-02 10:24:10|1717||1717||1717||1717||0
1635848660000|2021-11-02 10:24:20|1716.5|1716|1717|1716|1717|1716.5|1716.5|1716|450
1635848690000|2021-11-02 10:24:50||1716.5||1716.5||1716.5||1716.5|0
1635848700000|2021-11-02 10:25:00|||||||||5
1635848730000|2021-11-02 10:25:30|1716.5|1716|1716.5|1715.5|1716.5|1716|1716|1715.5|345
1635848750000|2021-11-02 10:25:50|||||||||50
1635848770000|2021-11-02 10:26:10||1715||1715||1715||1715|0
1635848820000|2021-11-02 10:27:00|1717|1715.5|1716|1715|1717|1716|1716|1715|1560
1635848830000|2021-11-02 10:27:10|||||||||11
1635848840000|2021-11-02 10:27:20|1716.5|1715.5|1716.5|1715.5|1716.5|1715.5|1716.5|1715|793
1635848850000|2021-11-02 10:27:30|1716|1715|1716.5|1715.5|1716.5|1715.5|1716|1715|492
1635848910000|2021-11-02 10:28:30|1717|1716|1718|1716.5|1718|1716.5|1717|1716|2564
1635848920000|2021-11-02 10:28:40||1717||1716.5||1717||1716.5|0
1635848940000|2021-11-02 10:29:00|||||||||1012
1635848960000|2021-11-02 10:29:20|1717.5||1718||1718||1717.5||444
1635848990000|2021-11-02 10:29:50|1717.5||1717.5||1717.5||1717.5||0
1635849000000|2021-11-02 10:30:00|1718|1717|1718.5|1717|1718.5|1717|1718|1717|371
1635849010000|2021-11-02 10:30:10|1718||1718.5||1718.5||1718||196
1635849020000|2021-11-02 10:30:20||1717.5||1717.5||1717.5||1717.5|188
1635849050000|2021-11-02 10:30:50|||||||||230
1635849180000|2021-11-02 10:33:00||1718||1717.5||1718||1717.5|1410
1635849190000|2021-11-02 10:33:10|1718|1717|1719|1717.5|1719|1717.5|1717.5|1717|1359
1635849200000|2021-11-02 10:33:20||1718||1717.5||1718||1717.5|0
1635849210000|2021-11-02 10:33:30|||||||||385
1635849300000|2021-11-02 10:35:00|1718.5|1717|1717.5|1716|1718.5|1717|1717|1716|1235
1635849320000|2021-11-02 10:35:20|1717|1715.5|1717|1715.5|1717|1715.5|1717|1715.5|0
1635849340000|2021-11-02 10:35:40|1716.5|1715|1715.5|1714|1716.5|1715|1715|1714|645
1635849440000|2021-11-02 10:37:20|||||||||1
1635849480000|2021-11-02 10:38:00|1715|1713|1714|1713|1715|1713|1714|1713|17
1635849490000|2021-11-02 10:38:10|||||||||99
1635849500000|2021-11-02 10:38:20|1713.5||1713.5||1713.5||1713.5||0
1635849510000|2021-11-02 10:38:30|||||||||100
1635849520000|2021-11-02 10:38:40||1712||1712||1712||1712|6
1635849530000|2021-11-02 10:38:50|1713|1711.5|1713.5|1712|1713.5|1712|1713|1711.5|368
1635849610000|2021-11-02 10:40:10|||||||||1
1635849660000|2021-11-02 10:41:00|||||||||140
1635849680000|2021-11-02 10:41:20|1714|1712.5|1715.5|1714|1715.5|1714|1713.5|1712.5|3154
1635849720000|2021-11-02 10:42:00|1716|1714.5|1717.5|1716|1717.5|1716|1716|1714.5|2206
1635849740000|2021-11-02 10:42:20|1717||1717||1717||1717||0
1635849770000|2021-11-02 10:42:50|||||||||89
1635849790000|2021-11-02 10:43:10|1716.5|1715.5|1718|1716|1720.5|1720|1715|1713.5|13799
1635849800000|2021-11-02 10:43:20|1717.5|1715.5|1717|1715|1717.5|1716|1717|1715|271
1635849810000|2021-11-02 10:43:30|1716.5||1716.5||1716.5||1716.5||0
1635849820000|2021-11-02 10:43:40|||||||||250
1635849840000|2021-11-02 10:44:00|1716||1716.5||1716.5||1716||0
1635849880000|2021-11-02 10:44:40|1716|1714|1715|1713.5|1716|1714|1714.5|1713.5|355
1635849890000|2021-11-02 10:44:50||1714||1714||1714||1714|0
1635849910000|2021-11-02 10:45:10|1714.5|1713|1714|1712.5|1715|1713.5|1714|1712.5|279
1635849940000|2021-11-02 10:45:40|1714.5|1713|1716|1714|1716|1714|1714.5|1712.5|3687
1635849960000|2021-11-02 10:46:00|||||||||77
1635849970000|2021-11-02 10:46:10|1715.5|1713.5|1715|1713.5|1715.5|1713.5|1715|1713.5|0
1635850000000|2021-11-02 10:46:40|||||||||154
1635850140000|2021-11-02 10:49:00|1714.5|1712.5|1714|1712.5|1714.5|1712.5|1714|1712.5|29
1635850210000|2021-11-02 10:50:10|||||||||35
1635850260000|2021-11-02 10:51:00|1713.5|1712|1713|1712|1713.5|1712|1713|1712|678
1635850280000|2021-11-02 10:51:20|1712.5|1711|1713|1711.5|1713|1711.5|1711|1710|4109
1635850290000|2021-11-02 10:51:30|||||||||47
1635850310000|2021-11-02 10:51:50|1712.5||1713||1713||1712.5||750
1635850330000|2021-11-02 10:52:10|1712.5|1711|1712.5|1711|1712.5|1711|1712.5|1711|0
1635850360000|2021-11-02 10:52:40|1712|1710.5|1712|1710.5|1712|1710.5|1712|1710.5|0
1635850380000|2021-11-02 10:53:00|1711.5|1710|1713|1711|1713|1712|1711.5|1710|1211
1635850390000|2021-11-02 10:53:10||1711.5||1711.5||1712||1711.5|0
1635850400000|2021-11-02 10:53:20||1712||1712||1712||1712|0
1635850420000|2021-11-02 10:53:40|1713.5|1713|1714|1712|1714|1713|1713.5|1712|1009
1635850430000|2021-11-02 10:53:50|1713.5||1713.5||1713.5||1713.5||0
1635850440000|2021-11-02 10:54:00|1714|1712.5|1714|1712.5|1714|1712.5|1714|1712.5|49
1635850450000|2021-11-02 10:54:10|1714.5|1713|1716|1714.5|1716|1714.5|1714.5|1713|1937
1635850460000|2021-11-02 10:54:20||1715||1715||1715||1715|0
1635850520000|2021-11-02 10:55:20|1716.5|1715.5|1716.5|1715.5|1716.5|1715.5|1716.5|1715.5|258
1635850560000|2021-11-02 10:56:00|||||||||10000
1635850590000|2021-11-02 10:56:30|1717|1716|1718.5|1716.5|1718.5|1716.5|1717|1715.5|1350
1635850680000|2021-11-02 10:58:00|1719|1717.5|1719.5|1717.5|1720|1717.5|1719|1717.5|172
1635850690000|2021-11-02 10:58:10|||||||||164
1635850750000|2021-11-02 10:59:10|1720|1718.5|1722.5|1721|1723|1721|1720|1718.5|2945
1635850770000|2021-11-02 10:59:30|1723||1723||1723||1723||1627
1635850790000|2021-11-02 10:59:50|||||||||18
1635850800000|2021-11-02 11:00:00|1722.5||1722.5||1722.5||1722.5||0
1635850810000|2021-11-02 11:00:10|||||||||197
1635850820000|2021-11-02 11:00:20|1723|1721.5|1727|1725|1727.5|1725|1723|1721.5|3036
1635850830000|2021-11-02 11:00:30|1727.5|1725.5|1727.5|1727|1727.5|1727|1727.5|1725.5|191
1635850840000|2021-11-02 11:00:40|1728|1726.5|1729.5|1727|1729.5|1727|1728|1726.5|3175
1635850850000|2021-11-02 11:00:50|1730|1727.5|1730|1728|1730|1728|1730|1727.5|593
1635850870000|2021-11-02 11:01:10|1729.5|1728.5|1732.5|1731|1732.5|1731|1729.5|1728.5|2467
1635850920000|2021-11-02 11:02:00|||||||||2
1635850960000|2021-11-02 11:02:40|1733.5|1731.5|1735.5|1734|1735.5|1734|1733.5|1731.5|1899
1635850970000|2021-11-02 11:02:50|1736|1734.5|1737|1735|1737.5|1735|1736|1734.5|5
1635850990000|2021-11-02 11:03:10|||||||||250
1635851010000|2021-11-02 11:03:30|1736.5||1736.5||1736.5||1736.5||91
1635851020000|2021-11-02 11:03:40|||||||||280
1635851040000|2021-11-02 11:04:00|1736|1734.5|1737.5|1736|1737.5|1736|1736|1734.5|995
1635851050000|2021-11-02 11:04:10|1738|1737|1741|1739.5|1741|1739.5|1738|1737|2034
1635851060000|2021-11-02 11:04:20|1741.5|1740|1742|1740.5|1742.5|1741|1741.5|1740|204
1635851070000|2021-11-02 11:04:30|||||||||80
1635851080000|2021-11-02 11:04:40|1742.5|1741|1742.5|1741.5|1742.5|1741.5|1742.5|1741|113
1635851090000|2021-11-02 11:04:50|1743|1742|1745|1743.5|1745|1743.5|1743|1742|908
1635851100000|2021-11-02 11:05:00|1744.5|1744|1745|1743.5|1745.5|1744.5|1743.5|1742.5|3626
1635851110000|2021-11-02 11:05:10|1745.5|1744|1748.5|1747|1749|1747|1745|1744|1805
1635851120000|2021-11-02 11:05:20|1749|1747.5|1749|1747.5|1749|1747.5|1749|1747.5|4
1635851130000|2021-11-02 11:05:30|1749.5|1748|1749.5|1748|1749.5|1749|1747|1746.5|5647
1635851140000|2021-11-02 11:05:40|1748.5|1747|1748|1747|1748.5|1747|1746|1744.5|3861
1635851150000|2021-11-02 11:05:50|1748.5|1747.5|1754|1752|1754.5|1752.5|1748.5|1747|4948
1635851160000|2021-11-02 11:06:00|1753.5|1751.5|1753|1750|1753.5|1751.5|1752|1749.5|1782
1635851170000|2021-11-02 11:06:10||1750.5||1750.5||1750.5||1750.5|0
1635851180000|2021-11-02 11:06:20|1752.5|1750|1751|1749.5|1752.5|1750|1748.5|1747.5|1909
1635851190000|2021-11-02 11:06:30|1751.5|1750|1754|1752.5|1755|1752.5|1751|1750|2635
1635851200000|2021-11-02 11:06:40|1755|1753|1755|1754|1755.5|1754|1755|1753|408
1635851210000|2021-11-02 11:06:50|1755.5||1755.5||1755.5||1755.5||3859
1635851220000|2021-11-02 11:07:00|1755|1753|1755.5|1753.5|1755.5|1753.5|1754|1751.5|1555
1635851230000|2021-11-02 11:07:10|||||||||3036
1635851240000|2021-11-02 11:07:20|1755||1755||1755||1755||0
1635851270000|2021-11-02 11:07:50|1754.5|1753|1744.5|1742.5|1754.5|1753|1744.5|1742|6827
1635851290000|2021-11-02 11:08:10|1744|1742|1742.5|1740.5|1744|1742|1742.5|1740.5|586
1635851320000|2021-11-02 11:08:40|||||||||144
1635851340000|2021-11-02 11:09:00|||||||||236
1635851360000|2021-11-02 11:09:20|1741|1740|1742|1740.5|1742|1740.5|1740.5|1740|732
1635851370000|2021-11-02 11:09:30|1741.5|1740|1741|1740|1741.5|1740|1741|1740|135
1635851380000|2021-11-02 11:09:40|1740.5|1739.5|1745|1743|1745|1743|1740|1738.5|6118
1635851390000|2021-11-02 11:09:50|1744.5|1742.5|1744|1742|1744.5|1742.5|1743|1741.5|1036
1635851400000|2021-11-02 11:10:00|1744.5||1744.5||1744.5||1744.5||0
1635851410000|2021-11-02 11:10:10|1744|1741.5|1743.5|1741.5|1744|1741.5|1743.5|1741.5|0
1635851440000|2021-11-02 11:10:40|1743||1743||1743||1743||4
1635851460000|2021-11-02 11:11:00|1742.5|1740.5|1742|1740|1742.5|1740.5|1742|1740|1985
1635851470000|2021-11-02 11:11:10|1741.5||1741.5||1741.5||1741.5||54
1635851510000|2021-11-02 11:11:50|1742|1740.5|1744|1741.5|1744|1741.5|1741.5|1740.5|1518
1635851530000|2021-11-02 11:12:10|1743||1743||1743||1743||195
1635851540000|2021-11-02 11:12:20|1744||1744||1744||1744||249
1635851600000|2021-11-02 11:13:20|1743.5||1743.5||1743.5||1743.5||111
1635851610000|2021-11-02 11:13:30|1744|1742|1748|1745.5|1748.5|1746|1744|1742|1577
1635851620000|2021-11-02 11:13:40|1747.5||1747.5||1747.5||1747.5||0
1635851630000|2021-11-02 11:13:50|1747|1745|1747.5|1745|1747.5|1746|1746.5|1745|1187
1635851640000|2021-11-02 11:14:00|1748||1747||1748||1747||0
1635851660000|2021-11-02 11:14:20|1748|1746|1748|1746.5|1748|1746.5|1748|1746|248
1635851670000|2021-11-02 11:14:30|||||||||40
1635851680000|2021-11-02 11:14:40|1748.5|1747|1749|1748|1749|1748|1748.5|1747|868
1635851710000|2021-11-02 11:15:10|1748.5|1747.5|1748.5|1747.5|1749|1747.5|1748.5|1747.5|314
1635851720000|2021-11-02 11:15:20|1749||1749||1749||1749||126
1635851730000|2021-11-02 11:15:30|1748.5|1747|1749|1748|1749|1748|1748.5|1747|0
1635851790000|2021-11-02 11:16:30|1748.5|1747|1750|1749|1750.5|1749|1747|1746.5|4567
1635851800000|2021-11-02 11:16:40|1749.5|1748|1750|1748|1750|1748|1749|1748|211
1635851820000|2021-11-02 11:17:00|1750.5|1748.5|1754|1751.5|1754.5|1751.5|1750.5|1748.5|8647
1635851830000|2021-11-02 11:17:10|1753|1751|1753|1751.5|1753|1751.5|1752.5|1751|96
1635851840000|2021-11-02 11:17:20|1752.5|1750.5|1749|1747|1753|1750.5|1749|1747|606
1635851850000|2021-11-02 11:17:30|1749.5|1747.5|1750|1748|1750.5|1748|1749.5|1747.5|370
1635851860000|2021-11-02 11:17:40|1749.5|1747.5|1747.5|1745.5|1750|1747.5|1747.5|1745|719
1635851870000|2021-11-02 11:17:50|1747|1745|1746.5|1743.5|1747|1745|1746.5|1743.5|120
1635851880000|2021-11-02 11:18:00|1746||1746.5||1746.5||1746||34
1635851890000|2021-11-02 11:18:10|1746|1744|1754|1752|1755.5|1753.5|1746|1743.5|8550
1635851930000|2021-11-02 11:18:50|1753.5|1752.5|1755|1752.5|1755|1752.5|1753|1752.5|938
1635851980000|2021-11-02 11:19:40|1754.5||1754.5||1754.5||1754.5||15
1635852040000|2021-11-02 11:20:40||1752||1752||1752||1752|0
1635852090000|2021-11-02 11:21:30|1754||1754||1754||1754||0
1635852140000|2021-11-02 11:22:20|1753.5|1751.5|1753|1750.5|1754.5|1751.5|1750.5|1749.5|709
1635852170000|2021-11-02 11:22:50||1751||1751.5||1751.5||1751|0
1635852240000|2021-11-02 11:24:00|1752.5|1751|1753|1751|1753|1751|1752|1750.5|137
1635852300000|2021-11-02 11:25:00|1752.5||1752.5||1752.5||1752.5||0
1635852320000|2021-11-02 11:25:20||1750.5||1750.5||1750.5||1750.5|6
1635852350000|2021-11-02 11:25:50|1752|1750|1752.5|1750.5|1752.5|1750.5|1751.5|1750|535
1635852390000|2021-11-02 11:26:30|1752|1751|1752.5|1750.5|1752.5|1751|1752|1750.5|96
1635852530000|2021-11-02 11:28:50|1752||1752||1752||1752||203
1635852540000|2021-11-02 11:29:00|||||||||2342
1635852570000|2021-11-02 11:29:30|1751|1750|1751|1749.5|1751|1750|1750.5|1748|2146
1635852590000|2021-11-02 11:29:50|1750.5|1750|1757|1754.5|1757.5|1755|1750.5|1750|3531
1635852640000|2021-11-02 11:30:40||1755||1755||1755||1755|5
1635852720000|2021-11-02 11:32:00||1755.5||1755.5||1755.5||1755.5|0
1635852760000|2021-11-02 11:32:40|||||||||550
1635852870000|2021-11-02 11:34:30|||||||||2
1635852880000|2021-11-02 11:34:40|||||||||78
1635852890000|2021-11-02 11:34:50|1757.5|1756|1757.5|1755|1758|1757|1757|1755|770
1635852910000|2021-11-02 11:35:10|1757||1756.5||1757||1756.5||0
1635852920000|2021-11-02 11:35:20|1756|1754.5|1756.5|1754.5|1756.5|1754.5|1755.5|1754.5|120
1635853000000|2021-11-02 11:36:40||1755||1755||1755||1755|0
1635853010000|2021-11-02 11:36:50|1757|1755.5|1760|1758.5|1762|1759|1757|1755.5|2490
1635853110000|2021-11-02 11:38:30|1760.5|1759|1764|1761.5|1764|1761.5|1760.5|1759|1017
1635853130000|2021-11-02 11:38:50|1763.5||1763||1763.5||1763||0
1635853190000|2021-11-02 11:39:50||1761||1761||1761||1761|164
1635853240000|2021-11-02 11:40:40|1762.5|1760.5|1761|1759|1762.5|1760.5|1761|1758.5|275
1635853260000|2021-11-02 11:41:00||1758.5||1758.5||1759||1758.5|0
1635853280000|2021-11-02 11:41:20||1759||1759||1759||1759|0
1635853310000|2021-11-02 11:41:50|1761.5|1759.5|1761.5|1760|1761.5|1760|1761|1759.5|0
1635853390000|2021-11-02 11:43:10|1761|1759.5|1761|1759.5|1761|1759.5|1761|1759.5|0
1635853520000|2021-11-02 11:45:20|1760.5|1760|1763|1762|1763|1762|1760.5|1760|629
1635853580000|2021-11-02 11:46:20|1764.5|1762.5|1763|1761.5|1764.5|1763|1762.5|1761|1587
1635853590000|2021-11-02 11:46:30|1763.5|1761|1763|1761|1763.5|1761|1762.5|1761|0
1635853630000|2021-11-02 11:47:10|1762.5||1763||1763||1762.5||0
1635853640000|2021-11-02 11:47:20|1762.5||1762.5||1762.5||1762.5||0
1635853750000|2021-11-02 11:49:10||1761.5||1761.5||1761.5||1761.5|0
1635853810000|2021-11-02 11:50:10||1761||1761||1761||1761|260
1635853830000|2021-11-02 11:50:30|1762||1762||1762||1762||0
1635853900000|2021-11-02 11:51:40|||||||||49
1635853910000|2021-11-02 11:51:50|||||||||353
1635853990000|2021-11-02 11:53:10|1762.5|1761.5|1766|1764.5|1766|1765|1762.5|1761.5|1677
1635854060000|2021-11-02 11:54:20||1765||1765||1765||1765|0
1635854090000|2021-11-02 11:54:50||1765.5||1765||1765.5||1765|1
1635854100000|2021-11-02 11:55:00|1767|1765.5|1767|1765.5|1767|1766|1767|1765.5|293
1635854120000|2021-11-02 11:55:20|1766.5||1766.5||1766.5||1766.5||0
1635854140000|2021-11-02 11:55:40||1765||1765||1765||1765|350
1635854160000|2021-11-02 11:56:00|1767|1765.5|1768|1767|1768|1767|1767|1765.5|62
1635854200000|2021-11-02 11:56:40||1767.5||1767||1767.5||1767|80
1635854290000|2021-11-02 11:58:10|1767.5|1766.5|1766.5|1765|1767.5|1766.5|1766.5|1765|509
1635854410000|2021-11-02 12:00:10|1766|1764.5|1765.5|1764|1766|1764.5|1765.5|1764|241
1635854460000|2021-11-02 12:01:00|||||||||1
1635854500000|2021-11-02 12:01:40||1764.5||1764.5||1764.5||1764.5|0
1635854530000|2021-11-02 12:02:10||1764||1764||1764||1764|0
1635854550000|2021-11-02 12:02:30|1765||1765||1765||1765||0
1635854570000|2021-11-02 12:02:50|1764|1763.5|1763|1761.5|1764|1763.5|1763|1761.5|515
1635854580000|2021-11-02 12:03:00|1762.5||1762.5||1762.5||1762.5||29
1635854600000|2021-11-02 12:03:20|1763|1762|1764|1763|1764|1763.5|1762.5|1761.5|1696
1635854610000|2021-11-02 12:03:30||1762.5||1762.5||1762.5||1762.5|0
1635854640000|2021-11-02 12:04:00|1763.5|1762|1761.5|1760|1763.5|1762|1761.5|1760|958
1635854670000|2021-11-02 12:04:30|1761||1761.5||1761.5||1761||77
1635854680000|2021-11-02 12:04:40|1761|1759.5|1761.5|1760.5|1761.5|1760.5|1761|1759.5|345
1635854700000|2021-11-02 12:05:00||1760||1760||1760.5||1760|0
1635854710000|2021-11-02 12:05:10|||||||||2
1635854720000|2021-11-02 12:05:20||1760.5||1760.5||1760.5||1760|0
1635854750000|2021-11-02 12:05:50|1761|1760|1761.5|1760|1761.5|1760|1761|1760|62
1635854760000|2021-11-02 12:06:00|||||||||172
1635854800000|2021-11-02 12:06:40||1760.5||1760.5||1760.5||1760|0
1635854900000|2021-11-02 12:08:20|1762|1761|1762.5|1761.5|1762.5|1762|1761.5|1760.5|1212
1635854910000|2021-11-02 12:08:30|1762|1760.5|1761.5|1760|1762|1760.5|1761.5|1760|177
1635854960000|2021-11-02 12:09:20||1760.5||1760.5||1760.5||1760.5|0
1635854980000|2021-11-02 12:09:40||1760||1760||1760||1760|0
1635855030000|2021-11-02 12:10:30||1760.5||1760.5||1760.5||1760.5|0
1635855040000|2021-11-02 12:10:40|1762|1761|1761.5|1760.5|1762|1761|1761.5|1760.5|465
1635855070000|2021-11-02 12:11:10|1762||1762||1762||1762||0
1635855090000|2021-11-02 12:11:30|||||||||1000
1635855100000|2021-11-02 12:11:40|1762.5|1761|1762|1760.5|1762.5|1761|1762|1760.5|494
1635855170000|2021-11-02 12:12:50|1762.5|1761|1762.5|1761|1762.5|1761|1762.5|1761|125
1635855230000|2021-11-02 12:13:50|||||||||564
1635855250000|2021-11-02 12:14:10|1763|1761.5|1764|1762.5|1764|1762.5|1763|1761|256
1635855280000|2021-11-02 12:14:40|1763.5||1763.5||1763.5||1763.5||0
1635855490000|2021-11-02 12:18:10|||||||||230
1635855590000|2021-11-02 12:19:50|1763|1763|1764.5|1763|1764.5|1763|1763|1763|549
1635855620000|2021-11-02 12:20:20|1764|1762.5|1763|1762|1764.5|1762.5|1763|1762|407
1635855640000|2021-11-02 12:20:40|1762.5|1761.5|1761.5|1760.5|1762.5|1761.5|1761.5|1760.5|717
1635855730000|2021-11-02 12:22:10|||||||||3
1635855780000|2021-11-02 12:23:00|1762|1761|1762|1760.5|1762|1761|1762|1760.5|39
1635855830000|2021-11-02 12:23:50||1761||1761||1761||1761|0
1635855950000|2021-11-02 12:25:50|1762.5|1761.5|1762|1761|1762.5|1762|1762|1760.5|792
1635856060000|2021-11-02 12:27:40|1762.5|1761.5|1762|1761|1762.5|1762|1762|1761|208
1635856160000|2021-11-02 12:29:20|1761.5||1761.5||1762||1761.5||0
1635856200000|2021-11-02 12:30:00|1762|1760.5|1762|1761|1762|1761.5|1762|1760.5|58
1635856210000|2021-11-02 12:30:10||1760.5||1760.5||1760.5||1760.5|0
1635856290000|2021-11-02 12:31:30|1761.5||1761.5||1761.5||1761.5||0
1635856420000|2021-11-02 12:33:40|||||||||150
1635856460000|2021-11-02 12:34:20|1761||1761.5||1761.5||1761||20
1635856500000|2021-11-02 12:35:00|1762|1761|1762.5|1761.5|1764|1763|1762|1761|1394
1635856520000|2021-11-02 12:35:20||1762||1761.5||1762||1761.5|186
1635856540000|2021-11-02 12:35:40|1763|1762|1762.5|1761.5|1763|1762|1762.5|1761.5|182
1635856570000|2021-11-02 12:36:10|1763|1762|1766.5|1765|1766.5|1765|1763|1761.5|1525
1635856580000|2021-11-02 12:36:20|1766|1764.5|1765.5|1764.5|1766|1764.5|1765.5|1764.5|142
1635856590000|2021-11-02 12:36:30|1765|1764|1766|1764.5|1766|1764.5|1764.5|1763.5|18710
1635856650000|2021-11-02 12:37:30|||||||||10
1635856720000|2021-11-02 12:38:40|1766.5|1765|1767.5|1766.5|1768|1767|1766|1765|1069
1635856730000|2021-11-02 12:38:50|1767|1766|1767.5|1767|1767.5|1767|1766.5|1765.5|1067
1635856800000|2021-11-02 12:40:00|||||||||30
1635856810000|2021-11-02 12:40:10|||||||||260
1635856870000|2021-11-02 12:41:10|1768|1767.5|1769|1768|1769|1768|1768|1767.5|337
1635856900000|2021-11-02 12:41:40|||||||||54
1635856960000|2021-11-02 12:42:40|||||||||10
1635857000000|2021-11-02 12:43:20|1769.5|1768.5|1770.5|1769.5|1771.5|1769.5|1769.5|1768.5|286
1635857020000|2021-11-02 12:43:40|1771||1771||1771||1771||0
1635857040000|2021-11-02 12:44:00|1770.5||1770.5||1771||1770.5||0
1635857060000|2021-11-02 12:44:20|||||||||110
1635857070000|2021-11-02 12:44:30|1771|1770|1771.5|1770|1771.5|1770|1771|1770|102
1635857090000|2021-11-02 12:44:50|||||||||77
1635857160000|2021-11-02 12:46:00||1769.5||1770||1770||1769.5|0
1635857280000|2021-11-02 12:48:00|1771|1769.5|1769|1768|1771|1769.5|1769|1767.5|715
1635857300000|2021-11-02 12:48:20|1769.5|1768.5|1770|1768.5|1770|1769|1769.5|1768.5|487
1635857310000|2021-11-02 12:48:30|1769.5|1768|1769.5|1768|1769.5|1768|1769.5|1768|0
1635857360000|2021-11-02 12:49:20|||||||||1
1635857370000|2021-11-02 12:49:30|1769|1767.5|1768.5|1767|1769.5|1767.5|1767.5|1767|2735
1635857430000|2021-11-02 12:50:30|1769|1767.5|1771.5|1769.5|1771.5|1769.5|1769|1767.5|1197
1635857440000|2021-11-02 12:50:40|1771|1770|1771|1769.5|1771|1770|1771|1769.5|0
1635857450000|2021-11-02 12:50:50|1770.5||1770.5||1770.5||1770.5||0
1635857460000|2021-11-02 12:51:00|||||||||5
1635857520000|2021-11-02 12:52:00|1771|1770|1772.5|1771|1772.5|1771|1771|1770|629
1635857530000|2021-11-02 12:52:10|1772||1772.5||1772.5||1772||0
1635857560000|2021-11-02 12:52:40|1772||1772||1772||1772||0
1635857580000|2021-11-02 12:53:00|1771.5|1770.5|1770.5|1769.5|1772|1770.5|1770.5|1769.5|347
1635857600000|2021-11-02 12:53:20|1770||1770.5||1770.5||1770||198
1635857610000|2021-11-02 12:53:30|1771|1770|1772|1770.5|1772|1770.5|1771|1769.5|967
1635857660000|2021-11-02 12:54:20|1772.5|1771|1772.5|1770.5|1772.5|1771|1772.5|1770.5|0
1635857680000|2021-11-02 12:54:40|1772|1771|1772.5|1770.5|1772.5|1771|1772|1770.5|0
1635857690000|2021-11-02 12:54:50||1771||1771||1771||1771|0
1635857820000|2021-11-02 12:57:00|||||||||3457
1635857910000|2021-11-02 12:58:30|1772||1772||1772||1772||1
1635858030000|2021-11-02 13:00:30|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|8
1635858060000|2021-11-02 13:01:00|1771||1771||1771||1771||0
1635858070000|2021-11-02 13:01:10|1770.5|1770|1771|1769.5|1771|1770|1770.5|1769.5|462
1635858090000|2021-11-02 13:01:30||1770||1770||1770||1770|0
1635858100000|2021-11-02 13:01:40|1771.5|1770.5|1772|1770.5|1772|1771|1771.5|1770|778
1635858130000|2021-11-02 13:02:10||1771||1771||1771||1771|0
1635858150000|2021-11-02 13:02:30||1770.5||1770.5||1770.5||1770.5|0
1635858160000|2021-11-02 13:02:40||1771||1771||1771||1771|0
1635858220000|2021-11-02 13:03:40|||||||||300
1635858240000|2021-11-02 13:04:00|1771.5|1770.5|1772|1770.5|1772|1770.5|1771.5|1770.5|52
1635858360000|2021-11-02 13:06:00|1772.5|1771|1772|1771|1772.5|1771.5|1772|1771|613
1635858420000|2021-11-02 13:07:00|||||||||23
1635858500000|2021-11-02 13:08:20|||||||||1
1635858510000|2021-11-02 13:08:30|1772.5|1771.5|1772.5|1771|1772.5|1771.5|1772.5|1771|101
1635858560000|2021-11-02 13:09:20|1773.5|1771.5|1775|1773.5|1775.5|1773.5|1773|1771|465
1635858600000|2021-11-02 13:10:00|1775.5|1774|1775.5|1774.5|1775.5|1774.5|1775.5|1774|34
1635858640000|2021-11-02 13:10:40|1776|1775|1776|1775|1776|1775|1776|1775|124
1635858650000|2021-11-02 13:10:50|||||||||434
1635858670000|2021-11-02 13:11:10|1775.5|1774.5|1775.5|1774|1775.5|1774.5|1775.5|1774|174
1635858760000|2021-11-02 13:12:40||1774.5||1774.5||1774.5||1774.5|19
1635858770000|2021-11-02 13:12:50|1775|1774|1775|1774|1775|1774|1775|1774|70
1635858780000|2021-11-02 13:13:00|1774.5|1773.5|1777.5|1776|1777.5|1776|1774.5|1773.5|911
1635858800000|2021-11-02 13:13:20||1776.5||1776.5||1776.5||1776.5|0
1635858860000|2021-11-02 13:14:20|1778|1777|1778.5|1777|1778.5|1777|1778|1777|307
1635858960000|2021-11-02 13:16:00|1778|1776.5|1778|1776.5|1778|1776.5|1778|1776.5|114
1635858970000|2021-11-02 13:16:10|||||||||20994
1635859020000|2021-11-02 13:17:00|1778.5|1777|1780.5|1779|1780.5|1779|1778.5|1777|976
1635859030000|2021-11-02 13:17:10|1781|1779.5|1781|1779.5|1781|1780|1780|1779.5|639
1635859070000|2021-11-02 13:17:50||1780||1779.5||1780||1779.5|0
1635859140000|2021-11-02 13:19:00|||||||||29
1635859150000|2021-11-02 13:19:10|1780.5|1780|1780.5|1779.5|1780.5|1780|1780.5|1779.5|125
1635859170000|2021-11-02 13:19:30|1780|1779|1778|1777|1780|1779|1778|1777|1033
1635859180000|2021-11-02 13:19:40|1778.5|1776.5|1779|1778|1779|1778|1778|1776.5|185
1635859190000|2021-11-02 13:19:50|||||||||168
1635859220000|2021-11-02 13:20:20|||||||||17959
1635859300000|2021-11-02 13:21:40|1778.5|1777.5|1778.5|1777|1778.5|1777.5|1778.5|1776.5|105
1635859350000|2021-11-02 13:22:30|1778||1778||1778||1778||0
1635859370000|2021-11-02 13:22:50|||||||||8979
1635859390000|2021-11-02 13:23:10|1778.5|1777.5|1778.5|1777|1778.5|1777.5|1777.5|1777|23
1635859440000|2021-11-02 13:24:00|1778|1777.5|1778|1777|1778.5|1777.5|1778|1777|1
1635859560000|2021-11-02 13:26:00|||||||||282
1635859600000|2021-11-02 13:26:40||1777.5||1777||1777.5||1777|95
1635859650000|2021-11-02 13:27:30|1777.5|1776.5|1776.5|1776|1777.5|1776.5|1776.5|1776|457
1635859800000|2021-11-02 13:30:00|1777|1777|1777.5|1776.5|1778|1777|1776.5|1776|1529
1635859910000|2021-11-02 13:31:50|1778|1777|1778|1777|1778|1777|1778|1777|381
1635859930000|2021-11-02 13:32:10|1778.5|1777.5|1778.5|1777.5|1779.5|1778.5|1778.5|1777.5|1206
1635859940000|2021-11-02 13:32:20||1777||1777||1777||1777|375
1635859970000|2021-11-02 13:32:50|1779|1777.5|1781.5|1780|1781.5|1780|1779|1777.5|2308
1635859980000|2021-11-02 13:33:00|1781|1779.5|1781.5|1779.5|1781.5|1780.5|1780.5|1779|205
1635860010000|2021-11-02 13:33:30|1781||1781||1781||1781||75
1635860020000|2021-11-02 13:33:40|1780.5|1779|1780.5|1779|1781|1779|1780|1779|205
1635860030000|2021-11-02 13:33:50|1781|1779.5|1781|1779.5|1781|1779.5|1781|1779|0
1635860040000|2021-11-02 13:34:00||1779||1779||1779||1779|0
1635860060000|2021-11-02 13:34:20||1779.5||1779.5||1779.5||1779.5|0
1635860070000|2021-11-02 13:34:30|1780.5|1779|1780|1779|1781|1779|1780|1779|171
1635860090000|2021-11-02 13:34:50|1779.5|1778.5|1778.5|1777|1780.5|1778.5|1778.5|1777|778
1635860120000|2021-11-02 13:35:20||1777.5||1777||1777.5||1777|1
1635860130000|2021-11-02 13:35:30|1778||1778||1778||1778||461
1635860150000|2021-11-02 13:35:50|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|47
1635860160000|2021-11-02 13:36:00|1777|1776|1777|1776|1777|1776|1777|1776|165
1635860170000|2021-11-02 13:36:10|1776|1775.5|1777|1775.5|1777|1775.5|1776|1775|250
1635860240000|2021-11-02 13:37:20|1776.5||1776.5||1777||1776.5||0
1635860260000|2021-11-02 13:37:40|1776|1775|1776|1775|1776.5|1775|1776|1775|114
1635860370000|2021-11-02 13:39:30|1776.5|1775.5|1777.5|1776.5|1777.5|1776.5|1776.5|1775.5|1045
1635860390000|2021-11-02 13:39:50|||||||||4
1635860400000|2021-11-02 13:40:00|1778|1777|1778.5|1776.5|1778.5|1777|1778|1776.5|519
1635860470000|2021-11-02 13:41:10|1778||1777.5||1778||1777.5||0
1635860480000|2021-11-02 13:41:20|1778|1777|1778.5|1777|1778.5|1777|1778|1777|1
1635860520000|2021-11-02 13:42:00||1776.5||1777||1777||1776.5|0
1635860530000|2021-11-02 13:42:10|||||||||105
1635860620000|2021-11-02 13:43:40||1777.5||1777.5||1777.5||1777|0
1635860640000|2021-11-02 13:44:00|1779|1778|1781|1779.5|1781|1779.5|1778.5|1777.5|1147
1635860660000|2021-11-02 13:44:20|||||||||407
1635860690000|2021-11-02 13:44:50|1781.5|1780|1781.5|1779.5|1781.5|1780.5|1781.5|1779.5|192
1635860700000|2021-11-02 13:45:00|1781||1781||1781||1781||0
1635860710000|2021-11-02 13:45:10|1781.5|1780|1781|1779.5|1782|1780|1781|1779.5|150
1635860720000|2021-11-02 13:45:20|1781.5|1780|1781|1779.5|1782|1780|1781|1779.5|0
1635860790000|2021-11-02 13:46:30|1780.5|1779|1777.5|1776.5|1780.5|1779|1777.5|1776.5|2367
1635860800000|2021-11-02 13:46:40|1778.5|1777|1778.5|1777|1778.5|1777|1778.5|1777|36
1635860820000|2021-11-02 13:47:00|1779|1777.5|1779|1777|1779|1777.5|1778.5|1777|410
1635860840000|2021-11-02 13:47:20|1779.5|1778|1779.5|1778|1779.5|1778.5|1779.5|1778|499
1635860860000|2021-11-02 13:47:40|1779|1778.5|1779.5|1778|1779.5|1778.5|1778.5|1778|629
1635860880000|2021-11-02 13:48:00|1779|1777.5|1778.5|1777.5|1779|1777.5|1778|1777.5|282
1635860890000|2021-11-02 13:48:10||1777||1777||1777||1777|0
1635860900000|2021-11-02 13:48:20|1778||1778||1778||1778||0
1635860910000|2021-11-02 13:48:30|1778.5||1778.5||1778.5||1778.5||133
1635860920000|2021-11-02 13:48:40||1777.5||1777.5||1777.5||1777.5|48
1635860930000|2021-11-02 13:48:50|1779|1777|1779.5|1778.5|1779.5|1778.5|1779|1777|1590
1635860940000|2021-11-02 13:49:00|1780|1779|1784|1782.5|1784.5|1782.5|1780|1778.5|1224
1635861040000|2021-11-02 13:50:40|||||||||1000
1635861050000|2021-11-02 13:50:50||1783||1783||1783||1783|0
1635861070000|2021-11-02 13:51:10|||||||||20
1635861090000|2021-11-02 13:51:30|||||||||60
1635861100000|2021-11-02 13:51:40|1783|1782.5|1783|1782.5|1783.5|1782.5|1783|1782.5|211
1635861120000|2021-11-02 13:52:00|1782.5|1782|1785.5|1784|1785.5|1785|1782.5|1782|3304
1635861140000|2021-11-02 13:52:20|1784.5|1783.5|1786|1785|1786|1785|1784.5|1783.5|538
1635861200000|2021-11-02 13:53:20|1785.5|1784.5|1785.5|1784|1785.5|1784.5|1785.5|1784|148
1635861220000|2021-11-02 13:53:40||1784.5||1784.5||1784.5||1784.5|0
1635861230000|2021-11-02 13:53:50||1784||1784||1784||1784|0
1635861320000|2021-11-02 13:55:20|||||||||150
1635861330000|2021-11-02 13:55:30|||||||||2
1635861340000|2021-11-02 13:55:40||1784.5||1784.5||1784.5||1784|416
1635861350000|2021-11-02 13:55:50|||||||||100
1635861380000|2021-11-02 13:56:20|||||||||294
1635861450000|2021-11-02 13:57:30|1785|1784|1785.5|1784|1785.5|1784|1785|1784|405
1635861460000|2021-11-02 13:57:40|1785|1783.5|1783.5|1782|1785|1783.5|1783.5|1782|5208
1635861490000|2021-11-02 13:58:10|||||||||500
1635861530000|2021-11-02 13:58:50|1783|1781.5|1781|1780|1783|1781.5|1780.5|1780|1949
1635861540000|2021-11-02 13:59:00|1780.5||1780.5||1781||1780.5||108
1635861550000|2021-11-02 13:59:10|1781||1781||1781||1781||24
1635861570000|2021-11-02 13:59:30|1781.5|1780.5|1782|1780.5|1782|1781.5|1781.5|1780.5|4297
1635861590000|2021-11-02 13:59:50|||||||||577
1635861610000|2021-11-02 14:00:10|||||||||1000
1635861650000|2021-11-02 14:00:50|1782.5|1781|1784|1783|1784|1783.5|1782.5|1781|3227
1635861660000|2021-11-02 14:01:00||1783.5||1783||1783.5||1783|734
1635861680000|2021-11-02 14:01:20|1783.5|1782.5|1783.5|1782.5|1784|1782.5|1783|1782|1774
1635861690000|2021-11-02 14:01:30|||||||||34
1635861730000|2021-11-02 14:02:10|||||||||141
1635861740000|2021-11-02 14:02:20|1783||1783||1783||1783||0
1635861750000|2021-11-02 14:02:30||1782||1782||1782||1782|444
1635861760000|2021-11-02 14:02:40|1782.5|1781.5|1783|1781.5|1783|1781.5|1782.5|1781.5|358
1635861770000|2021-11-02 14:02:50|1782|1781|1782|1781|1783|1781|1781.5|1781|282
1635861800000|2021-11-02 14:03:20|1782.5|1781.5|1783|1781.5|1783.5|1783|1782.5|1781.5|1564
1635861810000|2021-11-02 14:03:30|1782.5||1783||1783||1782.5||0
1635861840000|2021-11-02 14:04:00|1782.5||1783||1783||1782.5||0
1635861850000|2021-11-02 14:04:10|1782.5|1781|1783|1781.5|1783|1781.5|1782|1781|219
1635861880000|2021-11-02 14:04:40|1782.5|1781|1782.5|1781|1782.5|1781|1781|1780.5|531
1635861890000|2021-11-02 14:04:50|1782||1782||1782||1782||0
1635861910000|2021-11-02 14:05:10|1781.5|1780.5|1781.5|1780.5|1782|1780.5|1781.5|1780.5|222
1635861930000|2021-11-02 14:05:30|1781|1780|1780|1779|1781|1780|1779.5|1779|774
1635861990000|2021-11-02 14:06:30|1780.5|1779.5|1780.5|1779|1780.5|1779.5|1780.5|1779|262
1635862000000|2021-11-02 14:06:40|1779.5|1778.5|1779|1778.5|1780|1778.5|1779|1778.5|586
1635862010000|2021-11-02 14:06:50|1778.5|1778|1778.5|1778|1779|1778.5|1778.5|1778|513
1635862020000|2021-11-02 14:07:00|1779|1778.5|1779.5|1778.5|1779.5|1779|1779|1778.5|1032
1635862040000|2021-11-02 14:07:20|1779|1778|1778.5|1777|1779|1778|1777.5|1777|752
1635862050000|2021-11-02 14:07:30||1777.5||1777.5||1777.5||1777.5|0
1635862090000|2021-11-02 14:08:10|1779|1778|1779.5|1778.5|1780|1779|1778.5|1777.5|2031
1635862120000|2021-11-02 14:08:40|1780|1779|1779|1778|1780|1779.5|1778.5|1778|10428
1635862130000|2021-11-02 14:08:50|1778.5|1777.5|1776.5|1776|1778.5|1777.5|1776.5|1776|2268
1635862140000|2021-11-02 14:09:00|1776|1775.5|1775|1774.5|1776|1775.5|1775|1774.5|884
1635862150000|2021-11-02 14:09:10|1775.5||1775.5||1776||1775.5||677
1635862170000|2021-11-02 14:09:30|1775||1775||1775||1775||0
1635862180000|2021-11-02 14:09:40|1776|1774|1775|1773.5|1776|1774|1774|1773.5|189
1635862190000|2021-11-02 14:09:50|1774.5|1773|1772|1771|1774.5|1773|1772|1771|921
1635862200000|2021-11-02 14:10:00|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|140
1635862220000|2021-11-02 14:10:20|1772||1772.5||1772.5||1772||0
1635862230000|2021-11-02 14:10:30|1772|1771|1772|1771|1772|1771|1772|1771|161
1635862240000|2021-11-02 14:10:40|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|46
1635862270000|2021-11-02 14:11:10|1771|1771.5|1772|1770.5|1773|1772|1771|1770.5|3501
1635862300000|2021-11-02 14:11:40|1771.5|1770|1770|1769|1771.5|1770|1770|1769|1129
1635862310000|2021-11-02 14:11:50|1769.5|1768.5|1767|1765.5|1770|1768.5|1767|1765.5|1561
1635862350000|2021-11-02 14:12:30|||||||||141
1635862370000|2021-11-02 14:12:50|1766.5|1765|1765|1763|1766.5|1765|1765|1763|725
1635862380000|2021-11-02 14:13:00||1763.5||1763.5||1763.5||1763|0
1635862390000|2021-11-02 14:13:10||1763||1763||1763||1763|0
1635862410000|2021-11-02 14:13:30||1763.5||1763.5||1763.5||1763.5|0
1635862440000|2021-11-02 14:14:00|1764.5|1763|1762|1760.5|1765|1763|1762|1760.5|1200
1635862460000|2021-11-02 14:14:20|1761.5|1760|1761|1760|1761.5|1760|1761|1760|400
1635862480000|2021-11-02 14:14:40|||||||||193
1635862500000|2021-11-02 14:15:00|1761.5|1760.5|1763|1761.5|1765|1763.5|1761.5|1760.5|7050
1635862510000|2021-11-02 14:15:10|1763.5|1762|1763.5|1762|1764|1763|1763.5|1762|971
1635862520000|2021-11-02 14:15:20||1761.5||1761.5||1761.5||1761.5|0
1635862530000|2021-11-02 14:15:30|1763|1761|1761.5|1760.5|1763|1762|1761.5|1760.5|1426
1635862540000|2021-11-02 14:15:40|1762||1762||1762||1762||148
1635862560000|2021-11-02 14:16:00|1761.5|1760|1761.5|1760|1762|1760.5|1760.5|1759|2406
1635862580000|2021-11-02 14:16:20|1761|1759.5|1759.5|1758.5|1761|1759.5|1759.5|1758.5|2089
1635862600000|2021-11-02 14:16:40|1760|1759|1763|1761.5|1763|1761.5|1760|1758.5|3573
1635862610000|2021-11-02 14:16:50|1764|1762|1764|1762.5|1764|1762.5|1763.5|1762|105
1635862630000|2021-11-02 14:17:10|1763.5|1762|1764|1762|1764|1762|1762.5|1761.5|506
1635862640000|2021-11-02 14:17:20|1763|1761.5|1763|1761.5|1763|1761.5|1763|1761.5|0
1635862650000|2021-11-02 14:17:30|1763.5|1762|1761.5|1760.5|1763.5|1762|1761.5|1760.5|1362
1635862660000|2021-11-02 14:17:40|1762||1762||1762||1762||125
1635862670000|2021-11-02 14:17:50|1761.5|1760|1761.5|1760|1761.5|1760|1760.5|1759.5|2997
1635862720000|2021-11-02 14:18:40|1762|1761|1760|1759.5|1762.5|1761.5|1760|1759.5|4846
1635862730000|2021-11-02 14:18:50|||||||||1148
1635862740000|2021-11-02 14:19:00|||||||||3182
1635862760000|2021-11-02 14:19:20||1759||1759.5||1759.5||1759|5749
1635862770000|2021-11-02 14:19:30|1760.5|1760|1762|1760|1762|1761|1760|1759.5|9130
1635862810000|2021-11-02 14:20:10|1761.5||1761.5||1761.5||1761.5||0
1635862820000|2021-11-02 14:20:20|1761|1759.5|1761|1759|1761|1759.5|1760|1759|684
1635862830000|2021-11-02 14:20:30||1759.5||1759.5||1760||1759.5|69
1635862870000|2021-11-02 14:21:10|||||||||65
1635862920000|2021-11-02 14:22:00|1760.5|1759|1761|1759.5|1761|1759.5|1760|1759|441
1635862960000|2021-11-02 14:22:40|1760.5|1760|1762.5|1761|1762.5|1761|1760.5|1760|3389
1635862970000|2021-11-02 14:22:50||1761.5||1762||1762||1761.5|0
1635862980000|2021-11-02 14:23:00|1762|1761.5|1761.5|1761|1762|1761.5|1761.5|1761|508
1635863000000|2021-11-02 14:23:20|1761|1760.5|1760.5|1759.5|1761.5|1760.5|1760.5|1759.5|2013
1635863020000|2021-11-02 14:23:40|1761.5|1760|1761.5|1760|1761.5|1760|1761.5|1760|486
1635863030000|2021-11-02 14:23:50|1761|1759.5|1761|1759.5|1761|1759.5|1760.5|1759.5|251
1635863080000|2021-11-02 14:24:40|||||||||718
1635863100000|2021-11-02 14:25:00||1760||1760||1760||1760|20
1635863170000|2021-11-02 14:26:10|||||||||2
1635863180000|2021-11-02 14:26:20||1760.5||1760.5||1760.5||1760.5|2
1635863190000|2021-11-02 14:26:30|1761.5|1761|1763|1761.5|1763|1761.5|1761.5|1760.5|2951
1635863200000|2021-11-02 14:26:40||1762||1762||1762||1762|1
1635863230000|2021-11-02 14:27:10|1762.5|1761.5|1763|1762|1763|1762|1762|1760.5|1468
1635863240000|2021-11-02 14:27:20|1763.5|1762.5|1765|1764.5|1765|1764.5|1763.5|1762|1745
1635863250000|2021-11-02 14:27:30|1765.5|1764|1764.5|1763.5|1766|1764|1764|1762.5|1104
1635863270000|2021-11-02 14:27:50|1764|1764.5|1765|1763.5|1765|1764.5|1764|1763.5|629
1635863310000|2021-11-02 14:28:30|1764.5||1764.5||1764.5||1764.5||0
1635863320000|2021-11-02 14:28:40|1765|1764|1766|1764.5|1766|1765|1765|1764|1415
1635863330000|2021-11-02 14:28:50||1765||1764.5||1765||1764.5|0
1635863350000|2021-11-02 14:29:10|1767|1765|1767|1765.5|1767|1765.5|1767|1765|97
1635863360000|2021-11-02 14:29:20|1767.5|1766|1767.5|1766|1767.5|1766|1767.5|1766|0
1635863370000|2021-11-02 14:29:30|1768|1766.5|1768|1767|1768|1767|1767.5|1766.5|0
1635863380000|2021-11-02 14:29:40|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768|1767.5|226
1635863410000|2021-11-02 14:30:10|1768|1767|1768|1767|1768|1767|1768|1767|113
1635863420000|2021-11-02 14:30:20|1767.5|1766.5|1766.5|1765|1767.5|1766.5|1766.5|1765|668
1635863430000|2021-11-02 14:30:30|1766|1764.5|1764.5|1763.5|1766|1764.5|1764.5|1763.5|585
1635863440000|2021-11-02 14:30:40|1765|1764|1765|1764|1765|1764.5|1764.5|1764|1272
1635863450000|2021-11-02 14:30:50|1765.5|1764.5|1766.5|1765.5|1767.5|1766|1765.5|1764.5|563
1635863460000|2021-11-02 14:31:00|||||||||303
1635863500000|2021-11-02 14:31:40|||||||||1
1635863510000|2021-11-02 14:31:50|1766|1765|1766|1764.5|1766|1765|1765.5|1764.5|215
1635863520000|2021-11-02 14:32:00|1765.5||1765.5||1765.5||1765.5||187
1635863580000|2021-11-02 14:33:00|1765|1764|1765.5|1764.5|1766|1765|1765|1764|1118
1635863610000|2021-11-02 14:33:30|1764.5|1764|1764.5|1764|1765.5|1764.5|1764|1763.5|562
1635863620000|2021-11-02 14:33:40|1765||1765||1765||1765||0
1635863640000|2021-11-02 14:34:00|1764.5|1763.5|1762.5|1761.5|1764.5|1763.5|1761.5|1761|1106
1635863650000|2021-11-02 14:34:10|1762||1762||1762||1762||0
1635863660000|2021-11-02 14:34:20|1762.5||1762.5||1762.5||1762.5||544
1635863700000|2021-11-02 14:35:00|1762|1761|1761.5|1760|1762|1761|1761.5|1760|211
1635863720000|2021-11-02 14:35:20|1761|1759.5|1760.5|1760|1761|1760|1760.5|1759.5|288
1635863730000|2021-11-02 14:35:30|1761|1760.5|1762|1761.5|1762.5|1761.5|1761|1760.5|3434
1635863740000|2021-11-02 14:35:40|1761.5|1761|1761.5|1760.5|1761.5|1761|1761.5|1760.5|389
1635863750000|2021-11-02 14:35:50|1761||1761||1761||1761||0
1635863760000|2021-11-02 14:36:00|1761.5|1761|1763.5|1762|1763.5|1762|1761.5|1761|1085
1635863770000|2021-11-02 14:36:10|1764|1763|1764|1763|1764|1763.5|1764|1762|5360
1635863780000|2021-11-02 14:36:20|1764.5|1764|1765.5|1764.5|1765.5|1764.5|1764.5|1764|390
1635863810000|2021-11-02 14:36:50|1766.5|1765|1766.5|1765|1766.5|1765|1766.5|1765|30
1635863830000|2021-11-02 14:37:10|1766|1764.5|1765.5|1764.5|1766|1764.5|1765.5|1764.5|95
1635863850000|2021-11-02 14:37:30|1765|1764|1765|1764|1765|1764|1765|1764|257
1635863880000|2021-11-02 14:38:00|1765.5|1764.5|1767|1765|1767.5|1765|1765.5|1764.5|423
1635863890000|2021-11-02 14:38:10|1766.5||1766.5||1766.5||1766.5||60
1635863900000|2021-11-02 14:38:20|1767||1767||1767||1767||0
1635863920000|2021-11-02 14:38:40|1767.5|1765.5|1768|1766|1768|1766|1767.5|1765.5|82
1635863950000|2021-11-02 14:39:10|1768.5|1766.5|1768.5|1767|1768.5|1767|1768.5|1766.5|8
1635863960000|2021-11-02 14:39:20|1768|1767.5|1769.5|1768|1770|1768.5|1768|1767.5|1158
1635864030000|2021-11-02 14:40:30|||||||||143
1635864060000|2021-11-02 14:41:00|||||||||65
1635864080000|2021-11-02 14:41:20|1770|1768.5|1772|1770.5|1772|1770.5|1770|1768.5|1470
1635864090000|2021-11-02 14:41:30|1772.5|1771|1772.5|1771|1772.5|1771|1772.5|1771|0
1635864100000|2021-11-02 14:41:40|1772||1772||1772||1772||0
1635864140000|2021-11-02 14:42:20|1771.5|1770.5|1771|1769.5|1772|1770.5|1770|1769|1375
1635864150000|2021-11-02 14:42:30|1770.5|1768|1769.5|1768|1770.5|1768.5|1769.5|1767.5|568
1635864160000|2021-11-02 14:42:40|1769|1768.5|1772|1769.5|1772|1770|1769|1768|1702
1635864170000|2021-11-02 14:42:50|1771.5||1771.5||1771.5||1771.5||0
1635864200000|2021-11-02 14:43:20|||||||||76
1635864240000|2021-11-02 14:44:00|||||||||232
1635864290000|2021-11-02 14:44:50|||||||||250
1635864360000|2021-11-02 14:46:00|1772|1770|1774.5|1773|1775|1773|1772|1770|3026
1635864380000|2021-11-02 14:46:20|1774|1772|1773|1772|1774|1773|1772.5|1772|1020
1635864410000|2021-11-02 14:46:50|1773.5|1772.5|1775.5|1773.5|1775.5|1773.5|1773.5|1772|700
1635864420000|2021-11-02 14:47:00|1776||1775.5||1776||1775.5||0
1635864440000|2021-11-02 14:47:20|1776|1773|1772.5|1771.5|1776|1773|1772.5|1771.5|1299
1635864450000|2021-11-02 14:47:30|1772|1771|1771.5|1771|1772.5|1771|1771.5|1771|237
1635864460000|2021-11-02 14:47:40|1772||1772||1772||1772||0
1635864500000|2021-11-02 14:48:20|1771.5|1770.5|1771|1770.5|1771.5|1770.5|1771|1770.5|269
1635864510000|2021-11-02 14:48:30|1770|1770|1769.5|1769|1770|1770|1769.5|1769|149
1635864530000|2021-11-02 14:48:50|1770|1769.5|1771|1769.5|1771|1770|1770|1769.5|1737
1635864570000|2021-11-02 14:49:30|1771.5|1770|1771.5|1770.5|1771.5|1770.5|1771|1770|753
1635864600000|2021-11-02 14:50:00|||||||||199
1635864620000|2021-11-02 14:50:20|||||||||142
1635864650000|2021-11-02 14:50:50|1771|1770|1771|1770|1771|1770|1771|1770|298
1635864690000|2021-11-02 14:51:30|1770.5|1769.5|1770|1769|1771|1769.5|1770|1769|585
1635864700000|2021-11-02 14:51:40|1770.5||1770.5||1770.5||1770.5||0
1635864730000|2021-11-02 14:52:10|||||||||29
1635864750000|2021-11-02 14:52:30|1770||1770||1770||1770||10
1635864780000|2021-11-02 14:53:00|||||||||280
1635864790000|2021-11-02 14:53:10|1769.5||1770||1770||1769.5||73
1635864800000|2021-11-02 14:53:20|||||||||133
1635864810000|2021-11-02 14:53:30|1770.5|1769.5|1772.5|1771|1772.5|1771|1770.5|1769.5|2103
1635864830000|2021-11-02 14:53:50|||||||||14
1635864850000|2021-11-02 14:54:10|1772||1772||1772||1772||0
1635864890000|2021-11-02 14:54:50|1772.5|1771.5|1774.5|1772.5|1774.5|1773|1772.5|1771|1593
1635864910000|2021-11-02 14:55:10||1773||1773.5||1773.5||1773|0
1635864930000|2021-11-02 14:55:30|1775|1774|1775|1774|1775|1774|1775|1774|0
1635864940000|2021-11-02 14:55:40|1774.5|1773.5|1772.5|1772|1774.5|1773.5|1772.5|1772|1192
1635864950000|2021-11-02 14:55:50|1773|1771.5|1772.5|1771.5|1773|1771.5|1772|1771.5|141
1635864980000|2021-11-02 14:56:20|1773|1772|1772.5|1771.5|1773|1772.5|1772.5|1771.5|1212
1635865080000|2021-11-02 14:58:00|1772|1771|1771.5|1769.5|1772.5|1771|1771.5|1769.5|1236
1635865090000|2021-11-02 14:58:10|1771||1771||1771||1770||658
1635865100000|2021-11-02 14:58:20|1770.5||1770.5||1770.5||1770.5||0
1635865110000|2021-11-02 14:58:30|1771|1770|1771.5|1770.5|1771.5|1770.5|1771|1769.5|2155
1635865120000|2021-11-02 14:58:40|1771|1770|1770|1769.5|1771.5|1770|1770|1769.5|1192
1635865130000|2021-11-02 14:58:50|1770.5|1770|1771.5|1770|1771.5|1770|1770.5|1770|1134
1635865140000|2021-11-02 14:59:00|1771||1771.5||1771.5||1771||0
1635865150000|2021-11-02 14:59:10||1770.5||1770.5||1770.5||1770.5|0
1635865190000|2021-11-02 14:59:50|1771|1770|1771|1770|1771|1770|1771|1770|175
1635865230000|2021-11-02 15:00:30|||||||||800
1635865240000|2021-11-02 15:00:40|||||||||1300
1635865250000|2021-11-02 15:00:50|||||||||2
1635865260000|2021-11-02 15:01:00|||||||||65
1635865340000|2021-11-02 15:02:20|1770.5|1769.5|1769|1768|1771|1770|1768.5|1768|1765
1635865350000|2021-11-02 15:02:30|1768.5||1768.5||1768.5||1768.5||0
1635865360000|2021-11-02 15:02:40|1768|1767.5|1767.5|1767|1768|1767.5|1767.5|1767|522
1635865380000|2021-11-02 15:03:00|||||||||281
1635865390000|2021-11-02 15:03:10||1766.5||1766.5||1766.5||1766.5|6
1635865400000|2021-11-02 15:03:20|||||||||142
1635865420000|2021-11-02 15:03:40||1767||1766.5||1767||1766.5|45
1635865430000|2021-11-02 15:03:50|1767||1767||1767||1767||0
1635865440000|2021-11-02 15:04:00|1767.5|1767|1768|1767|1768.5|1767.5|1767.5|1767|2193
1635865460000|2021-11-02 15:04:20|1767.5|1766.5|1767.5|1766.5|1768|1766.5|1767.5|1766.5|498
1635865570000|2021-11-02 15:06:10|1767|1767|1767|1766|1767|1767|1767|1766|3341
1635865620000|2021-11-02 15:07:00|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|596
1635865630000|2021-11-02 15:07:10|1766|1765|1764.5|1764|1766.5|1765|1764.5|1763.5|1037
1635865640000|2021-11-02 15:07:20|||||||||584
1635865650000|2021-11-02 15:07:30|1764|1763|1764|1763.5|1764|1763.5|1764|1763|97
1635865660000|2021-11-02 15:07:40||1763||1763||1763||1763|61
1635865670000|2021-11-02 15:07:50|1764.5|1763.5|1766.5|1765|1766.5|1765.5|1764.5|1763|4772
1635865680000|2021-11-02 15:08:00|1766||1765.5||1766||1765.5||0
1635865720000|2021-11-02 15:08:40||1764.5||1764.5||1764.5||1764.5|206
1635865780000|2021-11-02 15:09:40|1765|1764|1767.5|1766|1767.5|1766|1765|1764|2533
1635865790000|2021-11-02 15:09:50|1767||1767||1767||1767||0
1635865820000|2021-11-02 15:10:20||1766.5||1766||1766.5||1766|686
1635865900000|2021-11-02 15:11:40|1767.5|1766.5|1769|1768|1769|1768|1767.5|1766.5|1686
1635865910000|2021-11-02 15:11:50|1769.5|1768.5|1769.5|1768.5|1770|1769|1769.5|1768.5|78
1635865930000|2021-11-02 15:12:10|1769|1768|1768|1767|1769.5|1768|1767.5|1767|1346
1635865940000|2021-11-02 15:12:20|||||||||1
1635865970000|2021-11-02 15:12:50|||||||||2
1635865980000|2021-11-02 15:13:00|||||||||929
1635866090000|2021-11-02 15:14:50|||||||||19
1635866100000|2021-11-02 15:15:00|||||||||712
1635866150000|2021-11-02 15:15:50|1767.5|1766.5|1767|1766|1767.5|1766.5|1767|1766|953
1635866160000|2021-11-02 15:16:00|||||||||555
1635866230000|2021-11-02 15:17:10||1766.5||1766||1766.5||1766|3996
1635866240000|2021-11-02 15:17:20|1766|1765.5|1767|1766|1767|1766|1766|1765.5|723
1635866250000|2021-11-02 15:17:30||1765.5||1765.5||1765.5||1765.5|0
1635866280000|2021-11-02 15:18:00|1766.5||1767||1767||1766.5||637
1635866330000|2021-11-02 15:18:50|1767.5|1766|1767.5|1766|1767.5|1766.5|1767.5|1766|437
1635866340000|2021-11-02 15:19:00||1766.5||1766.5||1766.5||1766.5|0
1635866350000|2021-11-02 15:19:10|1767|1766|1767|1766|1767|1766|1767|1766|414
1635866370000|2021-11-02 15:19:30||1765.5||1766||1766||1765.5|0
1635866380000|2021-11-02 15:19:40|||||||||600
1635866390000|2021-11-02 15:19:50|1767.5||1767.5||1767.5||1767||0
1635866400000|2021-11-02 15:20:00|1767||1767||1767||1767||173
1635866410000|2021-11-02 15:20:10|||||||||87
1635866480000|2021-11-02 15:21:20|||||||||254
1635866500000|2021-11-02 15:21:40|1767.5|1766.5|1768|1767|1768|1767.5|1767.5|1766.5|3208
1635866520000|2021-11-02 15:22:00|||||||||127
1635866550000|2021-11-02 15:22:30|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767|1766.5|897
1635866580000|2021-11-02 15:23:00|||||||||173
1635866600000|2021-11-02 15:23:20||1767||1767||1767||1767|83
1635866610000|2021-11-02 15:23:30|1767|1766.5|1767|1766.5|1767|1766.5|1767|1766.5|191
1635866630000|2021-11-02 15:23:50|||||||||556
1635866640000|2021-11-02 15:24:00|||||||||146
1635866670000|2021-11-02 15:24:30|1766.5|1766|1766.5|1765.5|1766.5|1766|1766.5|1765.5|1749
1635866680000|2021-11-02 15:24:40|||||||||142
1635866700000|2021-11-02 15:25:00||1766||1765.5||1766||1765.5|219
1635866750000|2021-11-02 15:25:50|||||||||194
1635866780000|2021-11-02 15:26:20|||||||||30
1635866830000|2021-11-02 15:27:10|1766||1766||1766||1766||0
1635866840000|2021-11-02 15:27:20|1765.5|1765|1765.5|1764.5|1766|1765|1765.5|1764.5|936
1635866850000|2021-11-02 15:27:30|1765||1765||1765||1765||0
1635866860000|2021-11-02 15:27:40|||||||||65
1635866880000|2021-11-02 15:28:00|1765.5|1765|1767|1766|1767|1766|1765.5|1765|2538
1635866890000|2021-11-02 15:28:10|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|385
1635866920000|2021-11-02 15:28:40|1767|1766|1767|1766|1767|1766|1767|1766|268
1635866930000|2021-11-02 15:28:50|1766.5||1766.5||1766.5||1766.5||3
1635866950000|2021-11-02 15:29:10|1766|1765.5|1766.5|1765.5|1766.5|1765.5|1766|1765.5|306
1635866980000|2021-11-02 15:29:40||1766||1766||1766||1765.5|1593
1635866990000|2021-11-02 15:29:50|1767||1766.5||1767||1766.5||101
1635867010000|2021-11-02 15:30:10|||||||||201
1635867030000|2021-11-02 15:30:30|||||||||23
1635867060000|2021-11-02 15:31:00|||||||||227
1635867070000|2021-11-02 15:31:10|||||||||133
1635867080000|2021-11-02 15:31:20|1766|1765.5|1766|1765.5|1766|1765.5|1766|1765.5|498
1635867090000|2021-11-02 15:31:30|||||||||205
1635867110000|2021-11-02 15:31:50|||||||||130
1635867120000|2021-11-02 15:32:00|||||||||282
1635867130000|2021-11-02 15:32:10|1766.5|1766|1766.5|1766|1766.5|1766|1766.5|1766|602
1635867140000|2021-11-02 15:32:20|1767|1766.5|1767|1766.5|1767|1766.5|1767|1766.5|1009
1635867150000|2021-11-02 15:32:30|1766.5|1766|1766.5|1766|1766.5|1766|1766.5|1766|578
1635867160000|2021-11-02 15:32:40|||||||||173
1635867200000|2021-11-02 15:33:20|||||||||93
1635867210000|2021-11-02 15:33:30|||||||||116
1635867220000|2021-11-02 15:33:40|||||||||212
1635867230000|2021-11-02 15:33:50|1767||1767||1767||1766.5||1324
1635867250000|2021-11-02 15:34:10|1767.5|1766.5|1768|1766.5|1768|1767|1767.5|1766|668
1635867260000|2021-11-02 15:34:20|1767.5||1767.5||1767.5||1767.5||0
1635867270000|2021-11-02 15:34:30|1767|1766|1766.5|1766|1767|1766|1766.5|1766|400
1635867280000|2021-11-02 15:34:40|1766|1765.5|1766|1765.5|1766|1765.5|1766|1765.5|306
1635867300000|2021-11-02 15:35:00|1766.5||1766||1766.5||1766||1511
1635867310000|2021-11-02 15:35:10|1766.5||1766.5||1766.5||1766.5||247
1635867360000|2021-11-02 15:36:00|||||||||142
1635867370000|2021-11-02 15:36:10|||||||||65
1635867390000|2021-11-02 15:36:30|||||||||64
1635867400000|2021-11-02 15:36:40|||||||||79
1635867420000|2021-11-02 15:37:00|1767|1766|1767|1766|1767|1766|1767|1766|206
1635867460000|2021-11-02 15:37:40|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767|1766.5|2254
1635867480000|2021-11-02 15:38:00|1768|1767|1768|1767|1768|1767|1768|1766.5|27
1635867500000|2021-11-02 15:38:20|||||||||1829
1635867520000|2021-11-02 15:38:40|||||||||129
1635867540000|2021-11-02 15:39:00|||||||||250
1635867560000|2021-11-02 15:39:20|||||||||25
1635867590000|2021-11-02 15:39:50|1768.5|1767.5|1769.5|1768.5|1770|1769|1768.5|1767.5|304
1635867620000|2021-11-02 15:40:20|||||||||140
1635867660000|2021-11-02 15:41:00|||||||||2
1635867670000|2021-11-02 15:41:10|1769|1768|1768|1767.5|1769.5|1768|1767.5|1767|2562
1635867680000|2021-11-02 15:41:20|1768.5|1767|1768|1767|1768.5|1767.5|1768|1767|692
1635867690000|2021-11-02 15:41:30|1767.5|1766.5|1767.5|1766.5|1767.5|1767|1767.5|1766.5|545
1635867700000|2021-11-02 15:41:40|1767|1766|1766.5|1765.5|1767|1766|1766.5|1765.5|999
1635867710000|2021-11-02 15:41:50|1766|1765|1764.5|1764|1766|1765|1764.5|1764|851
1635867720000|2021-11-02 15:42:00|1764|1763.5|1764.5|1763|1764.5|1763.5|1764|1763|1106
1635867730000|2021-11-02 15:42:10||1763.5||1763.5||1763.5||1763.5|0
1635867740000|2021-11-02 15:42:20||1763||1763||1763||1763|0
1635867750000|2021-11-02 15:42:30|||||||||199
1635867760000|2021-11-02 15:42:40|||||||||65
1635867770000|2021-11-02 15:42:50||1763.5||1763.5||1763.5||1763.5|0
1635867780000|2021-11-02 15:43:00|1765|1764|1766.5|1765.5|1766.5|1765.5|1765|1764|2083
1635867790000|2021-11-02 15:43:10|1766|1765|1766|1765|1766|1765|1765.5|1765|115
1635867830000|2021-11-02 15:43:50||1765.5||1765||1765.5||1765|296
1635867940000|2021-11-02 15:45:40|1766.5|1765.5|1767|1766.5|1767|1766.5|1766.5|1765|1967
1635867950000|2021-11-02 15:45:50|1767.5|1767|1768|1767|1768|1767|1767|1766.5|738
1635867960000|2021-11-02 15:46:00|1767.5|1766.5|1767.5|1766.5|1768|1766.5|1767|1766|1419
1635867970000|2021-11-02 15:46:10|1767||1767||1767||1767||104
1635867980000|2021-11-02 15:46:20|||||||||83
1635868040000|2021-11-02 15:47:20|1767.5|1767|1768|1767|1768|1767.5|1767.5|1767|1504
1635868050000|2021-11-02 15:47:30|1767.5||1767.5||1767.5||1767.5||0
1635868070000|2021-11-02 15:47:50|1767|1766.5|1767.5|1766.5|1767.5|1767|1767|1766.5|196
1635868090000|2021-11-02 15:48:10|||||||||342
1635868220000|2021-11-02 15:50:20|||||||||65
1635868230000|2021-11-02 15:50:30|1767|1766|1766.5|1766|1767|1766|1766|1765.5|1058
1635868280000|2021-11-02 15:51:20|||||||||64
1635868290000|2021-11-02 15:51:30||1765.5||1765.5||1765.5||1765.5|67
1635868320000|2021-11-02 15:52:00|1766||1766||1766.5||1766||36
1635868350000|2021-11-02 15:52:30|||||||||135
1635868360000|2021-11-02 15:52:40|||||||||126
1635868380000|2021-11-02 15:53:00|1765.5|1765|1767.5|1766.5|1768|1766.5|1765.5|1765|2334
1635868410000|2021-11-02 15:53:30|||||||||124
1635868420000|2021-11-02 15:53:40|1767|1766|1767.5|1766|1767.5|1766|1767|1766|470
1635868440000|2021-11-02 15:54:00|1767||1767||1767||1767||0
1635868450000|2021-11-02 15:54:10|1767.5||1767.5||1767.5||1767.5||0
1635868480000|2021-11-02 15:54:40|1767||1767||1767||1767||0
1635868490000|2021-11-02 15:54:50|||||||||5
1635868560000|2021-11-02 15:56:00|||||||||83
1635868610000|2021-11-02 15:56:50|1766.5||1767||1767||1766.5||2625
1635868690000|2021-11-02 15:58:10|1766.5||1766.5||1766.5||1766.5||130
1635868700000|2021-11-02 15:58:20|1766|1765.5|1765|1764.5|1766.5|1765.5|1764.5|1764|1499
1635868710000|2021-11-02 15:58:30|1764.5|1764|1763.5|1763|1764.5|1764.5|1763.5|1763|285
1635868720000|2021-11-02 15:58:40|1763|1762.5|1763|1762.5|1763.5|1763|1763|1762.5|2483
1635868730000|2021-11-02 15:58:50|1762.5|1762|1763|1762|1763|1762|1762.5|1762|374
1635868740000|2021-11-02 15:59:00|1762.5||1763||1763||1762.5||0
1635868750000|2021-11-02 15:59:10|1762.5||1762.5||1762.5||1762.5||232
1635868760000|2021-11-02 15:59:20|||||||||271
1635868770000|2021-11-02 15:59:30|1762|1761.5|1762|1761.5|1762|1761.5|1762|1761.5|127
1635868780000|2021-11-02 15:59:40|1761.5|1761|1761.5|1760.5|1761.5|1761|1761.5|1760.5|83
1635868800000|2021-11-02 16:00:00|||||||||76
1635868810000|2021-11-02 16:00:10||1761||1760.5||1761||1760.5|2055
1635868820000|2021-11-02 16:00:20|1761|1760|1760.5|1759.5|1761.5|1760|1760.5|1759.5|9740
1635868830000|2021-11-02 16:00:30|1760|1759|1761.5|1760.5|1762|1761|1760|1759|4054
1635868860000|2021-11-02 16:01:00|||||||||1
1635868920000|2021-11-02 16:02:00|1762|1761|1762.5|1761.5|1762.5|1761.5|1762|1761|1156
1635868950000|2021-11-02 16:02:30|1763|1762|1764|1762.5|1764.5|1763.5|1763|1762|373
1635868960000|2021-11-02 16:02:40|1763.5||1763.5||1763.5||1763.5||0
1635868990000|2021-11-02 16:03:10|1763|1762|1761|1760|1763|1762|1761|1760|2011
1635869000000|2021-11-02 16:03:20|1760.5||1760.5||1760.5||1760.5||0
1635869050000|2021-11-02 16:04:10|1760|1759.5|1760.5|1760|1760.5|1760|1760|1759.5|422
1635869090000|2021-11-02 16:04:50|1761||1761||1761||1761||1036
1635869120000|2021-11-02 16:05:20|1760.5||1760.5||1760.5||1760.5||0
1635869130000|2021-11-02 16:05:30||1759.5||1760||1760||1759.5|446
1635869140000|2021-11-02 16:05:40|1761||1761||1761||1761||954
1635869200000|2021-11-02 16:06:40|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1761|1760.5|718
1635869260000|2021-11-02 16:07:40|||||||||5000
1635869290000|2021-11-02 16:08:10|1761|1760|1760.5|1760|1761|1760|1760.5|1760|722
1635869370000|2021-11-02 16:09:30|||||||||77
1635869440000|2021-11-02 16:10:40|1761|1760.5|1762.5|1761.5|1762.5|1761.5|1761|1760.5|2384
1635869450000|2021-11-02 16:10:50|1762|1761|1762.5|1761.5|1762.5|1761.5|1761.5|1761|967
1635869460000|2021-11-02 16:11:00|1762|1761|1762|1761|1762|1761|1762|1761|110
1635869470000|2021-11-02 16:11:10|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1760.5|1760|2020
1635869550000|2021-11-02 16:12:30|||||||||55
1635869560000|2021-11-02 16:12:40|||||||||47
1635869580000|2021-11-02 16:13:00|1761|1760|1760.5|1759.5|1761|1760|1760.5|1759.5|1778
1635869590000|2021-11-02 16:13:10|1760|1760|1760.5|1759.5|1760.5|1760|1760|1759.5|76
1635869610000|2021-11-02 16:13:30|1761|1760|1761|1760|1761|1760.5|1760.5|1759.5|1951
1635869620000|2021-11-02 16:13:40|1760.5||1761||1761||1760.5||0
1635869630000|2021-11-02 16:13:50|1760.5||1760.5||1760.5||1760.5||47
1635869640000|2021-11-02 16:14:00|1761|1759.5|1761|1759.5|1761|1759.5|1760.5|1759.5|93
1635869700000|2021-11-02 16:15:00||1760||1760||1760||1760|0
1635869720000|2021-11-02 16:15:20|||||||||54
1635869780000|2021-11-02 16:16:20|||||||||47
1635869860000|2021-11-02 16:17:40|||||||||1142
1635869870000|2021-11-02 16:17:50|1761.5|1760.5|1761|1760|1761.5|1760.5|1761|1760|1378
1635869880000|2021-11-02 16:18:00|||||||||47
1635869900000|2021-11-02 16:18:20|1760.5||1760.5||1760.5||1760.5||0
1635869910000|2021-11-02 16:18:30|1760|1759.5|1760.5|1760|1760.5|1760|1760|1759.5|7304
1635869920000|2021-11-02 16:18:40|1760|1759.5|1760.5|1759.5|1760.5|1760|1760|1759.5|729
1635869940000|2021-11-02 16:19:00|||||||||47
1635869950000|2021-11-02 16:19:10|1760|1759|1759|1758.5|1760|1759|1759|1758.5|2061
1635869960000|2021-11-02 16:19:20|1758.5|1758|1759|1758|1759|1758|1758.5|1758|543
1635870020000|2021-11-02 16:20:20|1759.5|1758.5|1760|1759|1760.5|1760|1759.5|1758|6167
1635870030000|2021-11-02 16:20:30|1759.5|1759.5|1760.5|1759.5|1760.5|1759.5|1759.5|1759.5|1468
1635870040000|2021-11-02 16:20:40|1761|1760|1761|1760|1761|1760|1761|1760|684
1635870080000|2021-11-02 16:21:20|||||||||47
1635870160000|2021-11-02 16:22:40||1760.5||1760.5||1760.5||1760.5|1191
1635870170000|2021-11-02 16:22:50|1760.5|1760|1760.5|1759.5|1760.5|1760|1760|1759.5|1711
1635870230000|2021-11-02 16:23:50||1760||1760||1760||1760|115
1635870240000|2021-11-02 16:24:00|||||||||47
1635870270000|2021-11-02 16:24:30|1761|1760.5|1762|1761.5|1762.5|1761.5|1761|1760.5|2785
1635870280000|2021-11-02 16:24:40||1761||1761||1761||1761|488
1635870310000|2021-11-02 16:25:10|||||||||225
1635870320000|2021-11-02 16:25:20|||||||||103
1635870360000|2021-11-02 16:26:00||1761.5||1761||1761.5||1761|204
1635870380000|2021-11-02 16:26:20|||||||||47
1635870400000|2021-11-02 16:26:40|1761.5|1760.5|1761|1760|1761.5|1760.5|1761|1760|1173
1635870420000|2021-11-02 16:27:00|||||||||143
1635870430000|2021-11-02 16:27:10|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|720
1635870440000|2021-11-02 16:27:20||1760||1760||1760||1760|0
1635870450000|2021-11-02 16:27:30||1760.5||1760||1760.5||1760|456
1635870460000|2021-11-02 16:27:40||1760.5||1760.5||1760.5||1760.5|0
1635870490000|2021-11-02 16:28:10|||||||||665
1635870500000|2021-11-02 16:28:20|1762|1761|1762|1761|1762|1761|1762|1761|391
1635870520000|2021-11-02 16:28:40||1761.5||1761.5||1761.5||1761.5|1
1635870530000|2021-11-02 16:28:50|||||||||4
1635870540000|2021-11-02 16:29:00||1761||1760.5||1761||1760.5|632
1635870550000|2021-11-02 16:29:10||1761||1761||1761||1761|122
1635870560000|2021-11-02 16:29:20|||||||||9
1635870570000|2021-11-02 16:29:30|||||||||10
1635870580000|2021-11-02 16:29:40||1760.5||1761||1761||1760.5|270
1635870590000|2021-11-02 16:29:50||1760.5||1760.5||1760.5||1760.5|399
1635926410000|2021-11-03 08:00:10|1772.5|1765.5|1765|1758.5|1772.5|1766|1765|1758.5|4195
1635926420000|2021-11-03 08:00:20|1764.5||1765||1765||1764.5||282
1635926430000|2021-11-03 08:00:30|1767|1759|1767|1760|1767|1765.5|1767|1759|51
1635926440000|2021-11-03 08:00:40|1766.5|1759.5|1763.5|1758.5|1766.5|1759.5|1763.5|1758.5|46
1635926450000|2021-11-03 08:00:50||1761||1761||1761||1761|0
1635926460000|2021-11-03 08:01:00|1764.5|1761.5|1767|1762.5|1767|1764|1764.5|1761.5|1112
1635926470000|2021-11-03 08:01:10|1766.5|1763|1765|1758|1766.5|1764.5|1758.5|1757.5|1653
1635926480000|2021-11-03 08:01:20|1764.5|1758.5|1765|1762|1766.5|1762|1764.5|1758|0
1635926490000|2021-11-03 08:01:30|1764.5|1761.5|1764|1758.5|1766.5|1761.5|1764|1758|160
1635926500000|2021-11-03 08:01:40|1766|1759|1761|1757.5|1766|1759.5|1761|1757.5|199
1635926510000|2021-11-03 08:01:50|1760.5||1760.5||1760.5||1760.5||0
1635926530000|2021-11-03 08:02:10|1759||1759||1760.5||1758.5||572
1635926550000|2021-11-03 08:02:30|1760.5|1758|1763|1758|1766|1759|1759|1757.5|774
1635926560000|2021-11-03 08:02:40|1762.5|1758.5|1759.5|1755.5|1762.5|1761|1758.5|1755.5|462
1635926570000|2021-11-03 08:02:50|1759|1755|1758|1754.5|1759|1755|1758|1753|156
1635926580000|2021-11-03 08:03:00|1757.5|1753.5|1758|1753.5|1758|1754.5|1757.5|1753|8
1635926590000|2021-11-03 08:03:10|1757|1754|1756.5|1753|1759.5|1757|1756.5|1753|28
1635926600000|2021-11-03 08:03:20|1757|1756|1756.5|1753|1757|1756|1756.5|1753|555
1635926620000|2021-11-03 08:03:40|1756|1753.5|1757.5|1754.5|1758.5|1754.5|1756|1753.5|708
1635926630000|2021-11-03 08:03:50|1757|1752.5|1755|1751|1757|1752.5|1755|1751|236
1635926640000|2021-11-03 08:04:00|1754.5|1751.5|1755.5|1752|1755.5|1752|1754.5|1751.5|355
1635926650000|2021-11-03 08:04:10||1752.5||1753.5||1753.5||1751|224
1635926660000|2021-11-03 08:04:20|||||||||193
1635926670000|2021-11-03 08:04:30|1755|1751.5|1754|1751|1755|1751.5|1754|1751|28
1635926690000|2021-11-03 08:04:50|1753.5|1749.5|1753|1747.5|1753.5|1749.5|1753|1747|6
1635926700000|2021-11-03 08:05:00|1752.5|1748|1752|1748|1752.5|1749|1752|1748|0
1635926710000|2021-11-03 08:05:10|1752.5|1748.5|1753|1750|1753|1750|1752.5|1748.5|0
1635926720000|2021-11-03 08:05:20|1752.5|1748.5|1751|1747|1753|1749|1748.5|1745.5|4522
1635926730000|2021-11-03 08:05:30|1749.5|1747.5|1752.5|1748|1753|1748|1749.5|1747.5|103
1635926740000|2021-11-03 08:05:40|1752|1747.5|1752.5|1748.5|1752.5|1751|1751.5|1747.5|205
1635926750000|2021-11-03 08:05:50||1749||1749.5||1749.5||1749|0
1635926760000|2021-11-03 08:06:00||1749||1749||1749||1749|248
1635926780000|2021-11-03 08:06:20||1749.5||1749.5||1749.5||1749.5|0
1635926800000|2021-11-03 08:06:40|1752|1750|1752|1750|1752|1750|1752|1750|553
1635926810000|2021-11-03 08:06:50||1749.5||1749.5||1749.5||1749.5|32
1635926840000|2021-11-03 08:07:20|||||||||48
1635926880000|2021-11-03 08:08:00|1753|1750|1756.5|1754|1757.5|1754|1753|1750|922
1635926890000|2021-11-03 08:08:10|1756|1753.5|1754|1750|1756|1753.5|1754|1749.5|253
1635926900000|2021-11-03 08:08:20|||||||||178
1635926960000|2021-11-03 08:09:20|1753.5|1750.5|1752.5|1748.5|1753.5|1752|1752.5|1748|373
1635926970000|2021-11-03 08:09:30|1752||1751.5||1752||1751.5||0
1635926990000|2021-11-03 08:09:50|1753|1749|1752.5|1749.5|1753|1749.5|1752|1749|69
1635927010000|2021-11-03 08:10:10|1752|1748.5|1752|1749|1752|1749|1752|1748.5|0
1635927020000|2021-11-03 08:10:20||1748||1748||1748.5||1748|0
1635927070000|2021-11-03 08:11:10||1748.5||1748.5||1748.5||1748.5|0
1635927080000|2021-11-03 08:11:20|1751.5||1751||1751.5||1751||0
1635927100000|2021-11-03 08:11:40|1750.5|1747|1750|1746.5|1750.5|1747|1750|1746.5|109
1635927120000|2021-11-03 08:12:00|1749.5|1745.5|1747.5|1745.5|1749.5|1745.5|1747.5|1745|351
1635927130000|2021-11-03 08:12:10|1748.5|1746|1748.5|1746|1748.5|1746|1748.5|1746|158
1635927140000|2021-11-03 08:12:20|1749.5|1746.5|1750|1747|1750|1747|1748.5|1746.5|543
1635927220000|2021-11-03 08:13:40|1750.5|1747.5|1751.5|1748|1751.5|1748|1750|1747.5|544
1635927250000|2021-11-03 08:14:10|1751||1751||1751||1751||26
1635927300000|2021-11-03 08:15:00||1748.5||1749||1749||1748.5|182
1635927340000|2021-11-03 08:15:40|||||||||10
1635927350000|2021-11-03 08:15:50|||||||||1128
1635927360000|2021-11-03 08:16:00|1751.5|1750|1749.5|1747|1752|1750.5|1748|1747|1097
1635927370000|2021-11-03 08:16:10|1750|1747.5|1749.5|1747|1750.5|1747.5|1749.5|1747|19
1635927400000|2021-11-03 08:16:40|||||||||5
1635927410000|2021-11-03 08:16:50|1749||1749||1749||1749||0
1635927420000|2021-11-03 08:17:00|1748.5|1745.5|1747.5|1745.5|1748.5|1746|1747.5|1745.5|327
1635927470000|2021-11-03 08:17:50|1747|1744|1747|1744|1747|1744.5|1747|1744|322
1635927490000|2021-11-03 08:18:10|1746.5|1743|1744.5|1743|1746.5|1743.5|1744.5|1743|0
1635927500000|2021-11-03 08:18:20|1745|1743.5|1749.5|1747|1750|1747|1745|1743.5|1754
1635927520000|2021-11-03 08:18:40|||||||||22
1635927530000|2021-11-03 08:18:50|1749||1749||1749||1749||0
1635927590000|2021-11-03 08:19:50|1748.5||1748.5||1748.5||1748.5||1
1635927600000|2021-11-03 08:20:00|1749|1747.5|1750|1749|1750|1749|1748.5|1747.5|390
1635927620000|2021-11-03 08:20:20|1749.5|1748.5|1749.5|1747|1749.5|1748.5|1749.5|1747|69
1635927640000|2021-11-03 08:20:40|1750||1749.5||1750||1749.5||0
1635927670000|2021-11-03 08:21:10|1750|1747.5|1754|1751|1754|1751|1749.5|1747.5|505
1635927740000|2021-11-03 08:22:20||1751.5||1752||1752||1751.5|0
1635927750000|2021-11-03 08:22:30|1754.5||1754||1754.5||1754||0
1635927770000|2021-11-03 08:22:50|1755|1752.5|1759|1757|1759|1757|1755|1752.5|948
1635927780000|2021-11-03 08:23:00|1759.5||1759.5||1759.5||1759.5||0
1635927790000|2021-11-03 08:23:10||1757.5||1757.5||1757.5||1757.5|0
1635927810000|2021-11-03 08:23:30|1760||1759.5||1760||1759.5||0
1635927830000|2021-11-03 08:23:50|1759||1759||1759||1759||0
1635927840000|2021-11-03 08:24:00|1759.5|1758|1760|1758|1760|1758|1759.5|1758|309
1635927850000|2021-11-03 08:24:10|1760.5|1758.5|1762.5|1760|1762.5|1760|1760.5|1758.5|228
1635927860000|2021-11-03 08:24:20|1763||1763||1763||1763||0
1635927870000|2021-11-03 08:24:30|1763.5|1760.5|1764|1760.5|1764|1760.5|1763.5|1760.5|61
1635927890000|2021-11-03 08:24:50||1761||1761||1761||1761|0
1635927900000|2021-11-03 08:25:00|1763.5|1760.5|1761|1758.5|1763.5|1760.5|1761|1758|556
1635927960000|2021-11-03 08:26:00|1762.5|1759|1762|1760.5|1762.5|1760.5|1762|1759|514
1635927990000|2021-11-03 08:26:30|||||||||3
1635928010000|2021-11-03 08:26:50|1762.5|1761|1764|1761.5|1764|1761.5|1762.5|1761|189
1635928020000|2021-11-03 08:27:00|||||||||11
1635928130000|2021-11-03 08:28:50|||||||||10
1635928140000|2021-11-03 08:29:00|1763.5|1760.5|1762.5|1760|1763.5|1760.5|1762.5|1760|1074
1635928200000|2021-11-03 08:30:00|1762|1760.5|1760|1757.5|1762|1760.5|1760|1757.5|357
1635928220000|2021-11-03 08:30:20|1759.5||1759.5||1759.5||1759.5||0
1635928250000|2021-11-03 08:30:50|1759||1759||1759||1759||0
1635928280000|2021-11-03 08:31:20|1758.5|1756.5|1758.5|1755.5|1758.5|1756.5|1758.5|1755.5|323
1635928300000|2021-11-03 08:31:40|1758||1757.5||1758||1757.5||0
1635928310000|2021-11-03 08:31:50|1757|1756|1761|1758.5|1761|1758.5|1757|1756|3528
1635928320000|2021-11-03 08:32:00|1760.5|1758|1759|1756.5|1760.5|1758.5|1759|1756.5|1001
1635928330000|2021-11-03 08:32:10|1758.5|1756|1758.5|1755.5|1758.5|1756|1758.5|1755.5|68
1635928350000|2021-11-03 08:32:30|1758|1755|1757.5|1755|1758|1755|1757|1755|58
1635928360000|2021-11-03 08:32:40|1756.5|1754|1756|1753|1756.5|1754|1756|1753|0
1635928390000|2021-11-03 08:33:10|1755.5|1752.5|1754.5|1752|1755.5|1752.5|1754.5|1752|143
1635928420000|2021-11-03 08:33:40|1754|1750.5|1753.5|1750.5|1754|1751|1753.5|1750.5|20
1635928430000|2021-11-03 08:33:50||1751||1751||1751.5||1751|0
1635928450000|2021-11-03 08:34:10|1753|1750.5|1752|1750.5|1753|1751|1752|1750.5|0
1635928460000|2021-11-03 08:34:20|1752.5|1751|1753|1751.5|1753|1751.5|1752.5|1751|442
1635928470000|2021-11-03 08:34:30|1753.5|1752|1754|1752|1754.5|1753|1753.5|1752|1100
1635928500000|2021-11-03 08:35:00|1753.5|1751.5|1753.5|1750.5|1753.5|1751.5|1753.5|1750.5|534
1635928520000|2021-11-03 08:35:20|||||||||230
1635928530000|2021-11-03 08:35:30|||||||||33
1635928540000|2021-11-03 08:35:40|1753||1752.5||1753||1752.5||0
1635928560000|2021-11-03 08:36:00||1751||1750.5||1751||1750.5|223
1635928570000|2021-11-03 08:36:10|1752|1750|1748.5|1746.5|1752|1750|1748.5|1746.5|122
1635928700000|2021-11-03 08:38:20|1748||1748||1748||1748||8
1635928720000|2021-11-03 08:38:40|1747.5||1748||1748||1747||454
1635928740000|2021-11-03 08:39:00|1747.5||1747.5||1747.5||1747.5||0
1635928810000|2021-11-03 08:40:10|1748|1747|1749|1747|1750|1747|1748|1747|1120
1635928820000|2021-11-03 08:40:20|1748.5|1747.5|1749|1747.5|1749|1747.5|1748.5|1747.5|144
1635928840000|2021-11-03 08:40:40|1749.5|1748|1749.5|1748|1749.5|1748|1749.5|1748|0
1635928860000|2021-11-03 08:41:00||1748.5||1748.5||1748.5||1748.5|573
1635928870000|2021-11-03 08:41:10|1750|1749|1750.5|1748.5|1752|1751|1749.5|1748|1811
1635928980000|2021-11-03 08:43:00|1750||1749.5||1750||1749.5||0
1635928990000|2021-11-03 08:43:10||1748||1747.5||1748||1746.5|383
1635929110000|2021-11-03 08:45:10|1749|1747|1748.5|1747|1749|1747|1748.5|1747|102
1635929120000|2021-11-03 08:45:20|1749.5|1747.5|1749.5|1748|1749.5|1748|1748.5|1747.5|329
1635929130000|2021-11-03 08:45:30|1749|1747.5|1749.5|1747.5|1749.5|1747.5|1749|1747.5|0
1635929160000|2021-11-03 08:46:00||1748.5||1748.5||1748.5||1748.5|2
1635929210000|2021-11-03 08:46:50|1750|1749|1750.5|1749|1751.5|1749.5|1750|1749|927
1635929220000|2021-11-03 08:47:00||1748.5||1748.5||1748.5||1748.5|0
1635929240000|2021-11-03 08:47:20|1750|1748|1749.5|1748|1750|1748|1749.5|1748|117
1635929260000|2021-11-03 08:47:40||1748.5||1748||1748.5||1748|307
1635929310000|2021-11-03 08:48:30|1749|1747.5|1748|1746.5|1749|1748|1748|1746.5|94
1635929330000|2021-11-03 08:48:50|1747.5|1746|1748|1746|1748|1746|1747|1746|108
1635929340000|2021-11-03 08:49:00|1747.5||1747||1747.5||1747||0
1635929350000|2021-11-03 08:49:10|1746.5|1745.5|1745.5|1744|1746.5|1745.5|1745.5|1743.5|19
1635929430000|2021-11-03 08:50:30||1744.5||1744.5||1744.5||1744.5|0
1635929460000|2021-11-03 08:51:00|1745|1744|1745|1744|1745|1744|1745|1744|251
1635929480000|2021-11-03 08:51:20||1743.5||1743.5||1743.5||1743.5|21
1635929530000|2021-11-03 08:52:10|1744.5|1743|1743.5|1741.5|1744.5|1743|1743|1741|213
1635929550000|2021-11-03 08:52:30|1743||1744||1744||1743||0
1635929620000|2021-11-03 08:53:40|1743.5||1743||1743.5||1743||0
1635929630000|2021-11-03 08:53:50|||||||||470
1635929670000|2021-11-03 08:54:30|1743.5|1742|1745|1743.5|1745.5|1744.5|1743.5|1742|1415
1635929680000|2021-11-03 08:54:40|1744.5||1744.5||1744.5||1744.5||109
1635929700000|2021-11-03 08:55:00||1744||1744||1744||1744|0
1635929720000|2021-11-03 08:55:20|1744|1743.5|1744|1741.5|1744|1743.5|1744|1741.5|117
1635929730000|2021-11-03 08:55:30|1743.5||1743||1743.5||1743||0
1635929740000|2021-11-03 08:55:40|1744|1742|1745|1743|1745.5|1744.5|1744|1742|712
1635929760000|2021-11-03 08:56:00||1744||1744||1744||1744|1425
1635929770000|2021-11-03 08:56:10|1745.5|1744.5|1748|1746.5|1748|1746.5|1745|1744|902
1635929840000|2021-11-03 08:57:20||1747||1747||1747||1747|76
1635929850000|2021-11-03 08:57:30|||||||||6
1635929860000|2021-11-03 08:57:40|1748.5|1747.5|1749.5|1748|1750|1748|1748.5|1747.5|420
1635929900000|2021-11-03 08:58:20|1750|1748.5|1751|1749|1751|1749|1750|1748.5|90
1635929950000|2021-11-03 08:59:10|1751.5|1749.5|1752.5|1750|1752.5|1750|1751.5|1749|213
1635929960000|2021-11-03 08:59:20|1753|1750.5|1755|1752|1755|1752|1753|1750.5|585
1635929980000|2021-11-03 08:59:40|1754.5||1754.5||1754.5||1754.5||0
1635930000000|2021-11-03 09:00:00|1754|1751.5|1754|1752.5|1754|1752.5|1753.5|1751.5|0
1635930010000|2021-11-03 09:00:10|1754.5|1753|1755.5|1753|1755.5|1753|1754.5|1753|0
1635930020000|2021-11-03 09:00:20|1755||1755||1755||1755||0
1635930040000|2021-11-03 09:00:40|1754.5||1754||1754.5||1754||0
1635930080000|2021-11-03 09:01:20|1754.5||1754.5||1754.5||1754.5||0
1635930210000|2021-11-03 09:03:30|1755|1753.5|1754.5|1753|1756|1753.5|1754.5|1753|413
1635930240000|2021-11-03 09:04:00||1753.5||1753.5||1753.5||1753.5|0
1635930250000|2021-11-03 09:04:10|1754|1753|1754|1752.5|1754|1753.5|1754|1752.5|301
1635930260000|2021-11-03 09:04:20|1753.5||1753.5||1753.5||1753.5||0
1635930270000|2021-11-03 09:04:30|1754|1751.5|1753.5|1752|1754|1752|1753|1751.5|548
1635930280000|2021-11-03 09:04:40|1753|1751.5|1752.5|1751.5|1753.5|1751.5|1752|1750.5|1178
1635930300000|2021-11-03 09:05:00|||||||||20
1635930330000|2021-11-03 09:05:30|1753|1752|1754.5|1752|1754.5|1752|1753|1752|591
1635930340000|2021-11-03 09:05:40|1754||1753||1754||1753||0
1635930350000|2021-11-03 09:05:50|1752.5|1751.5|1753|1751.5|1753|1751.5|1752.5|1751.5|53
1635930360000|2021-11-03 09:06:00|1752.5|1751|1752.5|1750.5|1752.5|1751|1751.5|1750.5|451
1635930420000|2021-11-03 09:07:00||1751||1751||1751||1751|0
1635930430000|2021-11-03 09:07:10||1750.5||1750.5||1750.5||1750.5|0
1635930450000|2021-11-03 09:07:30||1751||1751||1751||1751|0
1635930500000|2021-11-03 09:08:20|||||||||46
1635930540000|2021-11-03 09:09:00|1753|1751.5|1752.5|1751|1753|1752|1752.5|1751|585
1635930670000|2021-11-03 09:11:10|1753|1751.5|1753|1751.5|1753.5|1752.5|1752.5|1751.5|1044
1635930720000|2021-11-03 09:12:00|||||||||750
1635930780000|2021-11-03 09:13:00|||||||||112
1635930790000|2021-11-03 09:13:10|1753.5|1752|1758|1757|1758|1757|1753.5|1751.5|4836
1635930800000|2021-11-03 09:13:20|1758.5|1757.5|1757|1755.5|1759.5|1758.5|1757|1755.5|941
1635930830000|2021-11-03 09:13:50|1756.5|1755|1756.5|1755|1756.5|1755.5|1756|1755|222
1635930840000|2021-11-03 09:14:00|1757||1756.5||1757||1756.5||0
1635930900000|2021-11-03 09:15:00|1757|1755.5|1761.5|1759.5|1761.5|1759.5|1757|1755.5|1263
1635930910000|2021-11-03 09:15:10|1761|1759|1761|1759|1761.5|1759|1761|1759|100
1635930920000|2021-11-03 09:15:20|1760.5|1758.5|1760|1758.5|1760.5|1758.5|1760|1758.5|5
1635930940000|2021-11-03 09:15:40|||||||||2
1635930950000|2021-11-03 09:15:50|1759.5|1757.5|1759.5|1758|1759.5|1758|1759.5|1757.5|234
1635930960000|2021-11-03 09:16:00|1759|1758.5|1759.5|1758|1760|1758.5|1759|1758|1878
1635930970000|2021-11-03 09:16:10||1758.5||1758||1758.5||1758|0
1635931000000|2021-11-03 09:16:40|1759|1757.5|1759|1757.5|1759|1757.5|1759|1757.5|77
1635931020000|2021-11-03 09:17:00|||||||||20
1635931070000|2021-11-03 09:17:50|1758.5|1757|1757|1755.5|1758.5|1757|1757|1755.5|1263
1635931080000|2021-11-03 09:18:00||1755||1755||1755.5||1755|0
1635931090000|2021-11-03 09:18:10||1755.5||1755.5||1755.5||1755.5|0
1635931110000|2021-11-03 09:18:30||1755||1755||1755||1755|0
1635931120000|2021-11-03 09:18:40||1755.5||1755.5||1755.5||1755.5|0
1635931190000|2021-11-03 09:19:50|1756.5|1755|1756|1755|1756.5|1755|1756|1755|170
1635931200000|2021-11-03 09:20:00|1755.5|1754|1756|1754|1756|1754.5|1754|1753.5|649
1635931210000|2021-11-03 09:20:10|1756.5|1754.5|1756|1755|1756.5|1755.5|1756|1754.5|626
1635931220000|2021-11-03 09:20:20|1755.5|1754.5|1752|1751.5|1755.5|1754.5|1752|1750.5|976
1635931230000|2021-11-03 09:20:30|1752.5|1751|1752.5|1751.5|1752.5|1751.5|1752.5|1751|446
1635931250000|2021-11-03 09:20:50|1752||1752||1752||1752||0
1635931280000|2021-11-03 09:21:20|1751.5|1750.5|1751.5|1750|1751.5|1751|1751.5|1749.5|2
1635931300000|2021-11-03 09:21:40||1749.5||1749.5||1749.5||1749.5|0
1635931310000|2021-11-03 09:21:50||1750||1749||1750||1749|0
1635931480000|2021-11-03 09:24:40|||||||||213
1635931500000|2021-11-03 09:25:00||1749.5||1750||1750||1749.5|236
1635931510000|2021-11-03 09:25:10|1752|1750.5|1751.5|1751|1752|1751|1751.5|1750.5|1153
1635931520000|2021-11-03 09:25:20|1751|1750.5|1751|1749.5|1751|1750.5|1750.5|1749.5|547
1635931620000|2021-11-03 09:27:00||1750.5||1750.5||1750.5||1750.5|0
1635931640000|2021-11-03 09:27:20|1751.5|1751|1752.5|1751|1752.5|1751|1751.5|1750.5|1656
1635931650000|2021-11-03 09:27:30|1752||1751.5||1752||1751.5||51
1635931660000|2021-11-03 09:27:40|1751|1750|1751.5|1750.5|1751.5|1750.5|1751|1749.5|11
1635931680000|2021-11-03 09:28:00|||||||||1
1635931700000|2021-11-03 09:28:20|1751|1750|1750.5|1749.5|1751|1750|1750.5|1749.5|127
1635931710000|2021-11-03 09:28:30|1750|1749|1749|1747.5|1750|1749|1748|1747|3634
1635931730000|2021-11-03 09:28:50|1748.5||1748.5||1748.5||1748.5||0
1635931740000|2021-11-03 09:29:00|1749|1748|1752|1750.5|1752.5|1750.5|1749|1748|1492
1635931750000|2021-11-03 09:29:10|1751.5|1750|1752|1750.5|1752|1750.5|1751|1750|0
1635931760000|2021-11-03 09:29:20|1751.5|1750|1751.5|1750|1751.5|1750|1751|1750|0
1635931770000|2021-11-03 09:29:30||1750.5||1750.5||1750.5||1750.5|0
1635931780000|2021-11-03 09:29:40|1752|1751|1752.5|1751.5|1752.5|1751.5|1752|1751|281
1635931800000|2021-11-03 09:30:00||1752||1752||1752||1752|0
1635931810000|2021-11-03 09:30:10|1752|1751.5|1752.5|1752|1752.5|1752|1752|1750.5|581
1635931880000|2021-11-03 09:31:20|1752|1751.5|1751.5|1750.5|1752|1751.5|1751.5|1750|442
1635931890000|2021-11-03 09:31:30|1751|1750|1750.5|1749.5|1751.5|1750|1750.5|1749.5|599
1635931910000|2021-11-03 09:31:50|1751||1751||1751||1751||0
1635931950000|2021-11-03 09:32:30|1750.5||1750.5||1750.5||1750.5||0
1635931970000|2021-11-03 09:32:50|1751||1751||1751||1751||0
1635931990000|2021-11-03 09:33:10|1750.5||1750.5||1750.5||1750.5||0
1635932100000|2021-11-03 09:35:00|||||||||700
1635932140000|2021-11-03 09:35:40|1750|1749|1750|1749|1750|1749|1750|1749|22
1635932150000|2021-11-03 09:35:50|1749.5|1748.5|1749|1748.5|1749.5|1748.5|1749|1748.5|240
1635932170000|2021-11-03 09:36:10|1748.5|1748|1748.5|1747|1748.5|1748|1748.5|1747|418
1635932190000|2021-11-03 09:36:30|1749|1748|1750.5|1749.5|1750.5|1750|1749|1748|1583
1635932200000|2021-11-03 09:36:40|1750||1750||1750||1750||2
1635932260000|2021-11-03 09:37:40|||||||||8
1635932270000|2021-11-03 09:37:50|||||||||100
1635932370000|2021-11-03 09:39:30|1749.5|1749|1748.5|1747|1749.5|1749|1748|1747|282
1635932380000|2021-11-03 09:39:40|1748|1747.5|1748|1747.5|1748|1747.5|1748|1747|0
1635932410000|2021-11-03 09:40:10|1748.5|1748|1749.5|1748.5|1750|1749|1748.5|1748|774
1635932420000|2021-11-03 09:40:20|1749||1749||1749.5||1749||12
1635932460000|2021-11-03 09:41:00|1750|1749|1750|1749|1750|1749|1750|1748.5|403
1635932500000|2021-11-03 09:41:40|1749.5||1749.5||1749.5||1749.5||0
1635932510000|2021-11-03 09:41:50|1750||1750||1750||1750||0
1635932530000|2021-11-03 09:42:10|1750.5|1750|1751|1750|1752|1750.5|1750.5|1749.5|1062
1635932560000|2021-11-03 09:42:40|1750.5||1751||1751||1750.5||0
1635932700000|2021-11-03 09:45:00|1751.5|1751|1754.5|1752.5|1754.5|1753|1751.5|1751|525
1635932760000|2021-11-03 09:46:00||1753.5||1753.5||1753.5||1753.5|0
1635932770000|2021-11-03 09:46:10|||||||||106
1635932780000|2021-11-03 09:46:20|1754|1753|1754|1752.5|1754|1753|1754|1752.5|179
1635932790000|2021-11-03 09:46:30|||||||||567
1635932850000|2021-11-03 09:47:30|1754.5|1753|1754.5|1753|1754.5|1753|1754.5|1753|109
1635932890000|2021-11-03 09:48:10|1755|1753.5|1756.5|1755|1756.5|1755|1755|1753.5|469
1635932980000|2021-11-03 09:49:40|||||||||2
1635933020000|2021-11-03 09:50:20|1757|1755.5|1757.5|1756|1757.5|1756|1757|1755.5|0
1635933030000|2021-11-03 09:50:30|1757||1757||1757||1757||0
1635933050000|2021-11-03 09:50:50|1757.5||1757.5||1758||1757.5||0
1635933080000|2021-11-03 09:51:20|||||||||141
1635933190000|2021-11-03 09:53:10|1757|1755.5|1757|1755.5|1757|1756|1756.5|1755.5|364
1635933210000|2021-11-03 09:53:30|1756.5||1756.5||1756.5||1756.5||0
1635933290000|2021-11-03 09:54:50||1755||1755||1755||1755|244
1635933370000|2021-11-03 09:56:10|1756||1756||1756||1756||3
1635933520000|2021-11-03 09:58:40|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754|341
1635933600000|2021-11-03 10:00:00||1755||1755||1755||1755|18
1635933610000|2021-11-03 10:00:10|1755|1754.5|1754|1753|1755|1754.5|1754|1753|1556
1635933620000|2021-11-03 10:00:20|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|803
1635933630000|2021-11-03 10:00:30||1753||1753||1753||1753|221
1635933640000|2021-11-03 10:00:40|1754||1754||1754.5||1754||0
1635933660000|2021-11-03 10:01:00|1754.5|1753.5|1755.5|1754|1756|1755|1754.5|1753.5|2348
1635933760000|2021-11-03 10:02:40|1756|1754.5|1756|1755|1756|1755|1756|1754.5|744
1635933900000|2021-11-03 10:05:00|1756.5|1755.5|1756.5|1755.5|1757.5|1756.5|1756|1755.5|608
1635933910000|2021-11-03 10:05:10|1757||1756.5||1757||1756.5||15
1635933920000|2021-11-03 10:05:20|1755.5|1755|1755.5|1754|1756|1755|1754.5|1754|615
1635933930000|2021-11-03 10:05:30|1755|1753.5|1754.5|1753|1755|1753.5|1754|1752.5|334
1635933940000|2021-11-03 10:05:40|1754||1754||1754.5||1754||0
1635933950000|2021-11-03 10:05:50|1753.5||1753.5||1753.5||1753.5||0
1635933960000|2021-11-03 10:06:00|1753|1752.5|1753.5|1752|1753.5|1752.5|1753|1752|800
1635934030000|2021-11-03 10:07:10|1752.5|1751.5|1750.5|1749.5|1753.5|1751.5|1750|1748.5|1693
1635934040000|2021-11-03 10:07:20|1750||1750||1750||1750||158
1635934050000|2021-11-03 10:07:30|1749.5|1749|1749.5|1748.5|1749.5|1749|1749.5|1748.5|205
1635934080000|2021-11-03 10:08:00|||||||||1
1635934170000|2021-11-03 10:09:30|1749|1748|1748|1746.5|1749.5|1748|1748|1746.5|1379
1635934180000|2021-11-03 10:09:40|1747.5|1746|1747|1746|1747.5|1746|1747|1746|155
1635934200000|2021-11-03 10:10:00|||||||||4
1635934210000|2021-11-03 10:10:10|||||||||1
1635934260000|2021-11-03 10:11:00|||||||||12
1635934290000|2021-11-03 10:11:30|1746.5|1745.5|1745|1743.5|1746.5|1745.5|1745|1743.5|528
1635934310000|2021-11-03 10:11:50|1744.5|1743|1744|1743|1744.5|1743|1744|1743|5
1635934330000|2021-11-03 10:12:10|1743.5|1742.5|1743|1742|1743.5|1742.5|1742.5|1742|1367
1635934340000|2021-11-03 10:12:20|1742.5|1741.5|1742|1741|1742.5|1741.5|1742|1741|337
1635934370000|2021-11-03 10:12:50|1742.5|1741.5|1743.5|1742.5|1743.5|1742.5|1742.5|1741|1303
1635934380000|2021-11-03 10:13:00|1744|1743|1746|1744.5|1746.5|1744.5|1744|1743|857
1635934420000|2021-11-03 10:13:40|1745.5|1743.5|1744|1742.5|1745.5|1743.5|1744|1742.5|1087
1635934440000|2021-11-03 10:14:00|||||||||2
1635934460000|2021-11-03 10:14:20|1743.5||1743.5||1743.5||1743.5||0
1635934470000|2021-11-03 10:14:30|1743|1741.5|1742.5|1741|1743|1741.5|1742.5|1740.5|84
1635934480000|2021-11-03 10:14:40|1742|1740.5|1742|1740.5|1742|1740.5|1742|1740.5|0
1635934500000|2021-11-03 10:15:00|||||||||50
1635934550000|2021-11-03 10:15:50|||||||||5
1635934560000|2021-11-03 10:16:00|1742.5|1741.5|1741.5|1740.5|1743|1742|1741.5|1740.5|1521
1635934570000|2021-11-03 10:16:10|1742|1742|1741|1740.5|1742.5|1742|1741|1740.5|2938
1635934580000|2021-11-03 10:16:20|1740.5|1739.5|1740.5|1740|1740.5|1740|1740.5|1739|34
1635934590000|2021-11-03 10:16:30|1740|1739|1739.5|1738|1740.5|1739.5|1739|1738|389
1635934600000|2021-11-03 10:16:40|1739|1738.5|1739.5|1738.5|1740.5|1739|1739|1738.5|825
1635934610000|2021-11-03 10:16:50|1740|1739|1740|1738.5|1740|1739.5|1740|1738.5|145
1635934620000|2021-11-03 10:17:00||1739||1739||1739||1739|0
1635934710000|2021-11-03 10:18:30|1740.5|1739.5|1743|1741.5|1743.5|1741.5|1740.5|1739|2864
1635934720000|2021-11-03 10:18:40|1742.5|1742|1742.5|1741.5|1742.5|1742|1742.5|1741.5|0
1635934740000|2021-11-03 10:19:00|||||||||66
1635934770000|2021-11-03 10:19:30|1742||1742||1742||1742||0
1635934780000|2021-11-03 10:19:40||1741||1741||1741||1741|111
1635934840000|2021-11-03 10:20:40|1741.5|1740.5|1740.5|1739|1741.5|1740.5|1740.5|1739|674
1635934860000|2021-11-03 10:21:00|||||||||68
1635934890000|2021-11-03 10:21:30|||||||||44
1635934900000|2021-11-03 10:21:40|1740||1740||1740||1740||0
1635934930000|2021-11-03 10:22:10|1739.5||1739.5||1739.5||1739.5||0
1635934940000|2021-11-03 10:22:20||1738.5||1738.5||1738.5||1738.5|28
1635934990000|2021-11-03 10:23:10|1740.5|1739|1741|1740|1741.5|1740.5|1740|1739|1076
1635935000000|2021-11-03 10:23:20|1740.5||1740.5||1740.5||1740.5||0
1635935010000|2021-11-03 10:23:30|1741||1741||1741||1741||0
1635935060000|2021-11-03 10:24:20|||||||||1000
1635935070000|2021-11-03 10:24:30|1740.5|1739.5|1739|1738|1740.5|1739.5|1739|1738|2893
1635935080000|2021-11-03 10:24:40|1739.5|1738.5|1739.5|1738|1739.5|1738.5|1738.5|1738|618
1635935090000|2021-11-03 10:24:50|1739||1739||1739||1739||70
1635935100000|2021-11-03 10:25:00|||||||||59
1635935110000|2021-11-03 10:25:10|1739.5||1739||1739.5||1739||0
1635935160000|2021-11-03 10:26:00|1739.5|1738.5|1740|1738.5|1740.5|1739.5|1739.5|1738.5|623
1635935170000|2021-11-03 10:26:10|1739.5|1738|1739.5|1738|1739.5|1738|1739.5|1738|350
1635935290000|2021-11-03 10:28:10||1738.5||1738.5||1738.5||1738.5|2
1635935300000|2021-11-03 10:28:20|1738.5|1738|1738|1737|1738.5|1738|1737.5|1736.5|1127
1635935340000|2021-11-03 10:29:00||1736.5||1736.5||1737||1736.5|92
1635935360000|2021-11-03 10:29:20||1737||1737||1737||1737|0
1635935370000|2021-11-03 10:29:30||1736.5||1736.5||1736.5||1736.5|0
1635935420000|2021-11-03 10:30:20||1737||1737||1737||1737|0
1635935480000|2021-11-03 10:31:20|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|0
1635935510000|2021-11-03 10:31:50|||||||||6
1635935560000|2021-11-03 10:32:40|1738|1737|1740|1738|1740|1739|1737.5|1737|2220
1635935570000|2021-11-03 10:32:50|1739.5|1738.5|1739|1738.5|1739.5|1738.5|1739|1738.5|0
1635935590000|2021-11-03 10:33:10|1739.5|1739|1739.5|1738.5|1740|1739|1739|1738.5|1222
1635935600000|2021-11-03 10:33:20|1739|1738|1739|1738|1739|1738|1739|1738|134
1635935620000|2021-11-03 10:33:40|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1739.5|1738|0
1635935650000|2021-11-03 10:34:10|1740|1739|1740|1739.5|1740|1739.5|1740|1739|243
1635935660000|2021-11-03 10:34:20|1739.5|1739|1740|1739.5|1740|1739.5|1739.5|1739|563
1635935690000|2021-11-03 10:34:50|||||||||29
1635935720000|2021-11-03 10:35:20|1740.5|1739|1740|1739.5|1741|1740.5|1740|1739|1401
1635935730000|2021-11-03 10:35:30|1739.5|1739|1740|1739|1740|1739.5|1739.5|1738.5|338
1635935740000|2021-11-03 10:35:40|1740.5|1739.5|1742.5|1740.5|1742.5|1740.5|1740.5|1739.5|793
1635935750000|2021-11-03 10:35:50|1742|1740|1742|1740.5|1742|1740.5|1741.5|1740|0
1635935770000|2021-11-03 10:36:10|1741.5||1741.5||1741.5||1741.5||0
1635935870000|2021-11-03 10:37:50|1742|1741|1742|1741|1742|1741|1742|1741|191
1635935890000|2021-11-03 10:38:10|||||||||11
1635935910000|2021-11-03 10:38:30|||||||||25
1635936050000|2021-11-03 10:40:50|||||||||19
1635936060000|2021-11-03 10:41:00|1742.5|1740.5|1740.5|1739.5|1742.5|1740.5|1740.5|1739.5|1497
1635936110000|2021-11-03 10:41:50|||||||||2
1635936230000|2021-11-03 10:43:50|||||||||63
1635936240000|2021-11-03 10:44:00|1740|1739|1739|1738|1740.5|1739|1739|1738|3330
1635936250000|2021-11-03 10:44:10|1738.5|1737|1738|1736.5|1739|1737|1738|1736.5|758
1635936260000|2021-11-03 10:44:20|1737.5|1737.5|1738.5|1737.5|1738.5|1737.5|1737.5|1736.5|277
1635936270000|2021-11-03 10:44:30|1738||1738||1738||1738||0
1635936280000|2021-11-03 10:44:40|1738.5||1738||1738.5||1738||127
1635936300000|2021-11-03 10:45:00|1738.5|1738|1740.5|1739.5|1740.5|1739.5|1738.5|1738|1136
1635936310000|2021-11-03 10:45:10|1740|1739|1739.5|1738.5|1740|1739|1739.5|1738.5|181
1635936320000|2021-11-03 10:45:20|||||||||56
1635936340000|2021-11-03 10:45:40|1739|1739|1740.5|1739|1740.5|1739.5|1739|1737.5|849
1635936360000|2021-11-03 10:46:00|1741|1740.5|1741|1740|1741|1740.5|1740.5|1740|352
1635936380000|2021-11-03 10:46:20|1741.5|1740.5|1741.5|1740.5|1742.5|1741.5|1741.5|1740|1279
1635936400000|2021-11-03 10:46:40|||||||||59
1635936490000|2021-11-03 10:48:10|1741|1740|1740|1739|1741.5|1740|1739.5|1739|1512
1635936570000|2021-11-03 10:49:30|1740.5|1740.5|1741.5|1740.5|1741.5|1740.5|1740.5|1740|3081
1635936580000|2021-11-03 10:49:40|1741|1739.5|1740.5|1739.5|1741|1740|1740.5|1739.5|199
1635936610000|2021-11-03 10:50:10|1740|1739|1741|1740.5|1741|1740.5|1739.5|1739|1544
1635936620000|2021-11-03 10:50:20|||||||||146
1635936700000|2021-11-03 10:51:40|1741.5|1741|1742.5|1741|1743|1741|1741.5|1741|838
1635936710000|2021-11-03 10:51:50|1743|1741.5|1743.5|1742|1744|1742|1743|1741.5|1558
1635936770000|2021-11-03 10:52:50|1743|1741|1741|1740|1743|1741|1741|1740|557
1635936780000|2021-11-03 10:53:00|1741.5|1740.5|1741|1740|1741.5|1740.5|1741|1740|0
1635936790000|2021-11-03 10:53:10|1741.5||1741.5||1741.5||1741.5||0
1635936800000|2021-11-03 10:53:20|1741||1741||1741||1741||0
1635936810000|2021-11-03 10:53:30|1741.5|1740.5|1742|1740.5|1742|1741|1741.5|1740.5|421
1635936820000|2021-11-03 10:53:40|1741.5|1740|1741.5|1740.5|1741.5|1740.5|1741.5|1740|0
1635936850000|2021-11-03 10:54:10||1740||1740.5||1740.5||1740|0
1635936870000|2021-11-03 10:54:30|||||||||90
1635936920000|2021-11-03 10:55:20|||||||||1
1635936960000|2021-11-03 10:56:00||1741||1741||1741||1741|10
1635936970000|2021-11-03 10:56:10|1741|1740.5|1741.5|1740|1741.5|1740.5|1740|1739.5|1224
1635937010000|2021-11-03 10:56:50||1740.5||1740||1740.5||1740|0
1635937090000|2021-11-03 10:58:10|1741|1740.5|1740.5|1740|1741|1740.5|1740.5|1740|23
1635937150000|2021-11-03 10:59:10|||||||||109
1635937170000|2021-11-03 10:59:30|1741|1740.5|1742.5|1740.5|1742.5|1740.5|1741|1740.5|1238
1635937180000|2021-11-03 10:59:40|1742||1742||1742||1742||0
1635937230000|2021-11-03 11:00:30|1742.5|1741|1742.5|1741.5|1742.5|1742|1742|1741|329
1635937240000|2021-11-03 11:00:40|1743|1742|1743.5|1742.5|1743.5|1742.5|1743|1742|207
1635937350000|2021-11-03 11:02:30|1743|1742|1742.5|1741.5|1743|1742|1742.5|1741.5|115
1635937450000|2021-11-03 11:04:10|1742|1741|1741.5|1740|1742.5|1741|1741.5|1740|814
1635937480000|2021-11-03 11:04:40|||||||||4
1635937540000|2021-11-03 11:05:40|1741||1741.5||1741.5||1741||0
1635937560000|2021-11-03 11:06:00||1741||1741||1741||1741|0
1635937590000|2021-11-03 11:06:30|1741|1740|1741|1740|1741|1740|1741|1740|379
1635937690000|2021-11-03 11:08:10|||||||||3
1635937730000|2021-11-03 11:08:50|1740.5|1739.5|1741|1740|1741|1740|1740|1739.5|319
1635937740000|2021-11-03 11:09:00|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|464
1635937930000|2021-11-03 11:12:10||1741||1741||1741||1741|5
1635937940000|2021-11-03 11:12:20|1741|1740.5|1741|1740|1741|1740.5|1741|1740|1005
1635937950000|2021-11-03 11:12:30||1739.5||1740||1740||1739.5|85
1635938040000|2021-11-03 11:14:00|1741.5|1740.5|1741.5|1741|1742|1741|1741|1740|1885
1635938050000|2021-11-03 11:14:10|1741|1740|1741|1740.5|1741|1740.5|1741|1740|291
1635938060000|2021-11-03 11:14:20|1741.5||1741.5||1741.5||1741.5||2
1635938080000|2021-11-03 11:14:40|1741||1741.5||1741.5||1741||125
1635938160000|2021-11-03 11:16:00||1741||1741||1741||1741|1
1635938170000|2021-11-03 11:16:10|1742|1741.5|1742|1741|1742|1741.5|1742|1741|382
1635938260000|2021-11-03 11:17:40|1741.5|1740.5|1740.5|1739.5|1742|1740.5|1740.5|1739.5|1624
1635938290000|2021-11-03 11:18:10||1740||1740||1740||1740|0
1635938350000|2021-11-03 11:19:10|1740|1739.5|1740|1739.5|1740|1739.5|1740|1739.5|112
1635938360000|2021-11-03 11:19:20|1740.5|1739|1740|1739|1740.5|1739.5|1740|1739|1133
1635938400000|2021-11-03 11:20:00|||||||||1
1635938450000|2021-11-03 11:20:50|1740.5|1739.5|1740|1739|1741|1739.5|1740|1739|1127
1635938510000|2021-11-03 11:21:50||1739.5||1739.5||1739.5||1739.5|0
1635938570000|2021-11-03 11:22:50|||||||||29
1635938690000|2021-11-03 11:24:50|||||||||2
1635938700000|2021-11-03 11:25:00|1740.5|1740|1740.5|1739.5|1740.5|1740|1740.5|1739.5|21
1635938760000|2021-11-03 11:26:00|1741|1740|1740.5|1740|1741|1740|1740.5|1740|852
1635938770000|2021-11-03 11:26:10|||||||||402
1635938820000|2021-11-03 11:27:00|1740|1739.5|1740.5|1739.5|1740.5|1740|1740|1739.5|840
1635938840000|2021-11-03 11:27:20|||||||||163
1635938970000|2021-11-03 11:29:30|||||||||9
1635939010000|2021-11-03 11:30:10|1740|1739|1739|1737.5|1740|1739|1739|1737.5|1803
1635939050000|2021-11-03 11:30:50|1738.5|1737|1738|1737|1738.5|1737|1738|1737|372
1635939060000|2021-11-03 11:31:00|||||||||23
1635939070000|2021-11-03 11:31:10||1736.5||1736.5||1736.5||1736.5|54
1635939120000|2021-11-03 11:32:00|1737.5|1736|1738|1736.5|1738|1736.5|1737|1735.5|73
1635939130000|2021-11-03 11:32:10|1737.5|1736|1737.5|1736.5|1737.5|1736.5|1737|1736|179
1635939140000|2021-11-03 11:32:20|1738||1738||1738||1738||0
1635939150000|2021-11-03 11:32:30|||||||||300
1635939170000|2021-11-03 11:32:50|1738.5|1737|1740|1738.5|1740|1739|1738.5|1737|1882
1635939180000|2021-11-03 11:33:00|||||||||513
1635939190000|2021-11-03 11:33:10|||||||||700
1635939230000|2021-11-03 11:33:50|1739.5|1738|1739|1738|1739.5|1738|1738.5|1737|385
1635939240000|2021-11-03 11:34:00|1739.5||1739||1740||1739||0
1635939270000|2021-11-03 11:34:30|1739.5|1738.5|1740.5|1739|1740.5|1739.5|1739.5|1738.5|2106
1635939280000|2021-11-03 11:34:40||1739.5||1739.5||1739.5||1739.5|0
1635939360000|2021-11-03 11:36:00||1740||1740||1740||1739.5|124
1635939580000|2021-11-03 11:39:40|||||||||199
1635939740000|2021-11-03 11:42:20|1740|1739.5|1740.5|1739.5|1740.5|1739.5|1740|1739.5|455
1635939790000|2021-11-03 11:43:10|||||||||369
1635939880000|2021-11-03 11:44:40|1740|1739|1739.5|1738.5|1740.5|1739|1739|1738.5|646
1635939910000|2021-11-03 11:45:10|1739||1739||1739||1739||0
1635939920000|2021-11-03 11:45:20|1739.5|1739|1739.5|1739|1740|1739|1739.5|1739|1360
1635939960000|2021-11-03 11:46:00|||||||||144
1635939980000|2021-11-03 11:46:20|||||||||300
1635940040000|2021-11-03 11:47:20|1740|1739.5|1740.5|1739.5|1740.5|1740|1740|1739.5|979
1635940050000|2021-11-03 11:47:30|1741|1740|1741.5|1740.5|1741.5|1740.5|1741|1739.5|267
1635940130000|2021-11-03 11:48:50|||||||||8
1635940150000|2021-11-03 11:49:10|||||||||144
1635940160000|2021-11-03 11:49:20|||||||||110
1635940280000|2021-11-03 11:51:20|||||||||144
1635940390000|2021-11-03 11:53:10|1741|1740|1741.5|1740.5|1741.5|1740.5|1741|1740|390
1635940400000|2021-11-03 11:53:20|||||||||547
1635940440000|2021-11-03 11:54:00|||||||||144
1635940500000|2021-11-03 11:55:00|||||||||140
1635940520000|2021-11-03 11:55:20|1741|1741|1741|1740|1741.5|1741|1741|1740|710
1635940530000|2021-11-03 11:55:30|||||||||111
1635940540000|2021-11-03 11:55:40|1740.5|1739.5|1740.5|1739.5|1740.5|1740|1740|1739.5|484
1635940560000|2021-11-03 11:56:00||1740||1740||1740||1740|0
1635940570000|2021-11-03 11:56:10|1740|1739.5|1740.5|1739.5|1740.5|1740|1740|1739.5|474
1635940630000|2021-11-03 11:57:10|1740|1740|1740.5|1739.5|1740.5|1740|1740|1739.5|459
1635940670000|2021-11-03 11:57:50|||||||||7
1635940700000|2021-11-03 11:58:20|1741|1740|1741.5|1740|1741.5|1741|1741|1740|1014
1635940710000|2021-11-03 11:58:30|1741||1741||1741||1741||0
1635940740000|2021-11-03 11:59:00|1740.5||1740.5||1740.5||1740.5||0
1635940770000|2021-11-03 11:59:30|||||||||145
1635940800000|2021-11-03 12:00:00||1739.5||1739.5||1739.5||1739.5|27
1635940870000|2021-11-03 12:01:10|1741|1740|1741|1740|1741|1740.5|1741|1740|635
1635940880000|2021-11-03 12:01:20|1741.5|1740.5|1742.5|1741|1742.5|1741|1741.5|1740.5|319
1635940890000|2021-11-03 12:01:30|1743|1741.5|1744.5|1743|1744.5|1743.5|1743|1741.5|1409
1635940900000|2021-11-03 12:01:40|1744||1744||1744||1744||18
1635940910000|2021-11-03 12:01:50|1744.5|1743.5|1748|1746|1748|1746|1744.5|1743.5|2254
1635940920000|2021-11-03 12:02:00|1747.5|1745.5|1747.5|1746|1747.5|1746|1747|1745|300
1635940930000|2021-11-03 12:02:10|1747|1745.5|1748|1747|1748|1747|1747|1745|89
1635940940000|2021-11-03 12:02:20|1747.5|1746|1747.5|1746|1747.5|1746|1747.5|1746|125
1635940950000|2021-11-03 12:02:30|1748|1746.5|1747.5|1746|1748.5|1747.5|1747.5|1746|971
1635940960000|2021-11-03 12:02:40|1747||1747||1747||1747||126
1635940980000|2021-11-03 12:03:00|1746.5|1745.5|1746|1745|1746.5|1745.5|1746|1745|258
1635940990000|2021-11-03 12:03:10|1745.5|1744|1745|1744|1746|1744|1745|1744|1077
1635941000000|2021-11-03 12:03:20|1745.5|1744.5|1745.5|1744.5|1746|1745|1745.5|1744|1150
1635941010000|2021-11-03 12:03:30|1746|1745|1746|1745|1746|1745|1746|1745|17
1635941020000|2021-11-03 12:03:40|||||||||332
1635941040000|2021-11-03 12:04:00|||||||||256
1635941080000|2021-11-03 12:04:40|1745.5|1744.5|1744.5|1743.5|1745.5|1744.5|1744.5|1743.5|572
1635941130000|2021-11-03 12:05:30|1745|1744|1747|1746|1747.5|1746|1745|1744|1498
1635941140000|2021-11-03 12:05:40|1746.5|1745.5|1744|1743|1747|1745.5|1744|1743|2569
1635941150000|2021-11-03 12:05:50|||||||||197
1635941210000|2021-11-03 12:06:50|1744.5|1743.5|1744|1743.5|1744.5|1743.5|1744|1743|856
1635941240000|2021-11-03 12:07:20|||||||||38
1635941260000|2021-11-03 12:07:40|1744.5|1744|1744.5|1744|1744.5|1744|1744.5|1744|391
1635941270000|2021-11-03 12:07:50|1745||1745||1745||1745||2
1635941430000|2021-11-03 12:10:30|||||||||2
1635941450000|2021-11-03 12:10:50|||||||||20
1635941590000|2021-11-03 12:13:10|1745.5|1745|1746.5|1745.5|1746.5|1746|1745.5|1745|1125
1635941610000|2021-11-03 12:13:30|1747.5|1746|1747.5|1746.5|1748|1746.5|1747.5|1746|99
1635941650000|2021-11-03 12:14:10|1748||1748||1748||1748||0
1635941660000|2021-11-03 12:14:20|1747.5|1746|1746.5|1745.5|1747.5|1746|1746.5|1745.5|225
1635941690000|2021-11-03 12:14:50|||||||||21
1635941720000|2021-11-03 12:15:20|||||||||96
1635941750000|2021-11-03 12:15:50|||||||||50
1635941790000|2021-11-03 12:16:30|||||||||69
1635941830000|2021-11-03 12:17:10|1746|1745|1745.5|1744.5|1746.5|1745|1745|1744|910
1635941840000|2021-11-03 12:17:20|1745||1745.5||1745.5||1745||56
1635941880000|2021-11-03 12:18:00|1746|1745|1746.5|1745|1747|1746.5|1746|1744.5|1564
1635941930000|2021-11-03 12:18:50|||||||||88
1635942060000|2021-11-03 12:21:00||1745.5||1745.5||1745.5||1745.5|166
1635942120000|2021-11-03 12:22:00|1746|1745|1745|1744|1746.5|1745|1745|1744|2125
1635942130000|2021-11-03 12:22:10|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1745.5|1744|434
1635942140000|2021-11-03 12:22:20|1746||1746||1746||1746||220
1635942150000|2021-11-03 12:22:30||1745||1745||1745||1745|0
1635942170000|2021-11-03 12:22:50|1746.5|1745.5|1746.5|1745.5|1746.5|1746|1746.5|1745|558
1635942200000|2021-11-03 12:23:20|||||||||80
1635942230000|2021-11-03 12:23:50|1746|1745|1746|1745|1746|1745|1746|1745|23
1635942240000|2021-11-03 12:24:00|1746.5||1746.5||1746.5||1746.5||0
1635942250000|2021-11-03 12:24:10|1746||1746||1746||1746||0
1635942290000|2021-11-03 12:24:50|1746.5||1746.5||1746.5||1746.5||0
1635942320000|2021-11-03 12:25:20|1746||1746||1746||1746||0
1635942440000|2021-11-03 12:27:20|||||||||28
1635942470000|2021-11-03 12:27:50|||||||||1
1635942520000|2021-11-03 12:28:40|1745.5|1744.5|1744|1743.5|1746|1744.5|1744|1743.5|1456
1635942530000|2021-11-03 12:28:50||1743||1743||1743||1743|90
1635942550000|2021-11-03 12:29:10|1743|1742.5|1743.5|1742.5|1744|1742.5|1743|1742.5|10
1635942580000|2021-11-03 12:29:40|||||||||100
1635942720000|2021-11-03 12:32:00|1744|1743.5|1745|1743.5|1745|1744|1744|1742.5|3872
1635942730000|2021-11-03 12:32:10|1745.5|1744|1746|1745|1746.5|1745.5|1745.5|1744|338
1635942760000|2021-11-03 12:32:40|1745.5|1744.5|1745.5|1744.5|1745.5|1745|1745.5|1744.5|459
1635942770000|2021-11-03 12:32:50|||||||||300
1635942820000|2021-11-03 12:33:40|1745|1744|1746.5|1744.5|1746.5|1745.5|1744.5|1743|7227
1635942830000|2021-11-03 12:33:50|1746||1746.5||1746.5||1746||0
1635942850000|2021-11-03 12:34:10||1745||1745||1745||1745|0
1635942910000|2021-11-03 12:35:10|||||||||220
1635942990000|2021-11-03 12:36:30|1746||1745.5||1746||1745.5||403
1635943000000|2021-11-03 12:36:40||1744.5||1744.5||1744.5||1744.5|4
1635943020000|2021-11-03 12:37:00|1745|1744|1745|1744|1745|1744|1745|1744|472
1635943090000|2021-11-03 12:38:10|1744.5|1743.5|1744.5|1743|1744.5|1743.5|1744.5|1743|473
1635943100000|2021-11-03 12:38:20|1744|1742.5|1742.5|1741.5|1744|1742.5|1742|1740.5|659
1635943110000|2021-11-03 12:38:30||1741||1741||1741||1741|0
1635943140000|2021-11-03 12:39:00|1742||1742||1742||1742||0
1635943150000|2021-11-03 12:39:10|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|0
1635943180000|2021-11-03 12:39:40|1742|1741|1742|1741|1742|1741|1742|1741|4
1635943190000|2021-11-03 12:39:50|1742.5||1742||1742.5||1742||0
1635943310000|2021-11-03 12:41:50|1741.5|1741.5|1742|1741.5|1742|1741.5|1741.5|1741|525
1635943320000|2021-11-03 12:42:00||1741||1741||1741||1741|138
1635943390000|2021-11-03 12:43:10|1742.5|1741.5|1742.5|1741.5|1743|1742|1742.5|1741|1396
1635943400000|2021-11-03 12:43:20|||||||||36
1635943410000|2021-11-03 12:43:30||1742||1741.5||1742||1741.5|1
1635943550000|2021-11-03 12:45:50|1742|1741|1742.5|1741|1742.5|1741|1742|1741|0
1635943580000|2021-11-03 12:46:20||1741.5||1741.5||1741.5||1741.5|0
1635943620000|2021-11-03 12:47:00||1742||1742||1742||1742|0
1635943640000|2021-11-03 12:47:20|1743|1742.5|1744.5|1743|1744.5|1743.5|1743|1742.5|1359
1635943660000|2021-11-03 12:47:40|1745|1743.5|1745.5|1744.5|1746|1744.5|1745|1743|1189
1635943670000|2021-11-03 12:47:50|1746|1745|1746|1745|1746|1745|1745.5|1744.5|292
1635943680000|2021-11-03 12:48:00|1745.5|1745.5|1745.5|1744.5|1745.5|1745.5|1745|1744.5|104
1635943700000|2021-11-03 12:48:20|1746|1745|1746|1744.5|1746|1745|1746|1744.5|168
1635943710000|2021-11-03 12:48:30|1745.5|1745|1745.5|1744.5|1745.5|1745|1745.5|1744.5|154
1635943730000|2021-11-03 12:48:50|||||||||360
1635943740000|2021-11-03 12:49:00|1745|1744|1745.5|1744|1745.5|1744.5|1745|1744|107
1635943760000|2021-11-03 12:49:20|1745||1745||1745||1745||0
1635943790000|2021-11-03 12:49:50|1745.5|1744.5|1746|1745|1746|1745.5|1745.5|1744.5|397
1635943800000|2021-11-03 12:50:00||1744.5||1744.5||1744.5||1744.5|0
1635943900000|2021-11-03 12:51:40|1746.5|1745|1748|1746.5|1748|1746.5|1746.5|1744.5|672
1635944000000|2021-11-03 12:53:20|||||||||200
1635944100000|2021-11-03 12:55:00||1747||1747||1747||1747|0
1635944110000|2021-11-03 12:55:10|||||||||33
1635944150000|2021-11-03 12:55:50|||||||||186
1635944160000|2021-11-03 12:56:00|1748.5|1747.5|1750.5|1749.5|1750.5|1749.5|1748.5|1747.5|1167
1635944170000|2021-11-03 12:56:10|1750|1749|1750|1749|1750|1749.5|1750|1749|131
1635944220000|2021-11-03 12:57:00|1750.5|1749.5|1750|1749|1750.5|1749.5|1750|1749|0
1635944280000|2021-11-03 12:58:00|||||||||90
1635944560000|2021-11-03 13:02:40|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1749|1748.5|359
1635944580000|2021-11-03 13:03:00|1749|1748|1748.5|1747.5|1749|1748|1748.5|1747.5|579
1635944640000|2021-11-03 13:04:00|1748||1748||1748||1748||0
1635944750000|2021-11-03 13:05:50|||||||||200
1635944800000|2021-11-03 13:06:40|||||||||20
1635944810000|2021-11-03 13:06:50|1748.5|1748.5|1750.5|1749|1750.5|1749|1748.5|1748|2309
1635944830000|2021-11-03 13:07:10|1750|1748.5|1749.5|1748|1750|1748.5|1748.5|1748|832
1635944840000|2021-11-03 13:07:20|||||||||5
1635944850000|2021-11-03 13:07:30|1749||1749.5||1749.5||1749||0
1635944870000|2021-11-03 13:07:50|1750|1748.5|1750.5|1749|1750.5|1749|1750|1748.5|0
1635944880000|2021-11-03 13:08:00|1749.5||1749.5||1749.5||1749.5||332
1635944900000|2021-11-03 13:08:20|1749|1748.5|1749|1747.5|1749|1748.5|1749|1747.5|1263
1635944930000|2021-11-03 13:08:50|||||||||120
1635944940000|2021-11-03 13:09:00|||||||||144
1635945020000|2021-11-03 13:10:20|||||||||23
1635945040000|2021-11-03 13:10:40||1748||1748||1748||1748|0
1635945070000|2021-11-03 13:11:10|1749.5|1748.5|1750.5|1749.5|1750.5|1749.5|1749.5|1748.5|551
1635945080000|2021-11-03 13:11:20||1749||1749||1749.5||1749|23
1635945100000|2021-11-03 13:11:40|1750|1748.5|1749.5|1748.5|1750|1749|1749.5|1748.5|401
1635945180000|2021-11-03 13:13:00|1750|1749|1751.5|1750|1752|1750|1750|1749|1319
1635945190000|2021-11-03 13:13:10|1751|1749.5|1750.5|1749.5|1751|1749.5|1750.5|1749.5|7
1635945230000|2021-11-03 13:13:50|1750|1749|1750|1749|1750|1749|1749.5|1749|444
1635945270000|2021-11-03 13:14:30|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|85
1635945300000|2021-11-03 13:15:00|1749|1748|1749|1747.5|1749|1748|1748.5|1747.5|3
1635945330000|2021-11-03 13:15:30||1748||1748||1748||1748|0
1635945370000|2021-11-03 13:16:10||1748.5||1748||1748.5||1748|538
1635945430000|2021-11-03 13:17:10|||||||||87
1635945440000|2021-11-03 13:17:20|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|87
1635945470000|2021-11-03 13:17:50|1748|1747|1747.5|1746|1748|1747|1747.5|1746|420
1635945490000|2021-11-03 13:18:10||1746.5||1746.5||1746.5||1746.5|0
1635945510000|2021-11-03 13:18:30|||||||||85
1635945690000|2021-11-03 13:21:30|||||||||303
1635945700000|2021-11-03 13:21:40|1748|1747|1748|1746.5|1748|1747|1748|1746.5|689
1635945750000|2021-11-03 13:22:30|1748.5|1747|1748.5|1747|1748.5|1747.5|1748|1747|841
1635945760000|2021-11-03 13:22:40|1748||1747.5||1748||1747.5||0
1635945780000|2021-11-03 13:23:00||1746.5||1746.5||1746.5||1746.5|263
1635945790000|2021-11-03 13:23:10|1747||1747||1747||1747||0
1635945810000|2021-11-03 13:23:30|1747.5||1747.5||1747.5||1747.5||78
1635945840000|2021-11-03 13:24:00|||||||||60
1635945890000|2021-11-03 13:24:50|1747|1746|1747|1746|1747.5|1746|1747|1746|159
1635945920000|2021-11-03 13:25:20|1746.5|1745.5|1746|1745|1746.5|1745.5|1746|1745|676
1635945930000|2021-11-03 13:25:30|1745.5|1744.5|1745.5|1744.5|1746|1745|1745|1744|655
1635945950000|2021-11-03 13:25:50|||||||||89
1635945980000|2021-11-03 13:26:20|1746|1745|1747|1745|1747|1746|1746|1745|942
1635945990000|2021-11-03 13:26:30|1746.5||1746.5||1746.5||1746.5||0
1635946130000|2021-11-03 13:28:50|||||||||340
1635946150000|2021-11-03 13:29:10|||||||||2167
1635946200000|2021-11-03 13:30:00|||||||||216
1635946260000|2021-11-03 13:31:00|1746|1744.5|1746|1744.5|1746|1744.5|1745.5|1744.5|1001
1635946270000|2021-11-03 13:31:10|1745.5|1744|1744|1743|1746|1744.5|1744|1743|1772
1635946280000|2021-11-03 13:31:20|||||||||220
1635946320000|2021-11-03 13:32:00|1744.5|1742.5|1746|1744.5|1747|1745.5|1744.5|1742.5|5872
1635946330000|2021-11-03 13:32:10|1745.5|1745|1746|1744.5|1746|1745|1745|1744.5|731
1635946370000|2021-11-03 13:32:50|1745.5||1745||1745.5||1745||355
1635946390000|2021-11-03 13:33:10||1744||1744||1744||1744|226
1635946400000|2021-11-03 13:33:20|1744.5|1744.5|1745|1744|1745.5|1744.5|1744.5|1744|1341
1635946410000|2021-11-03 13:33:30|1744.5|1743.5|1744.5|1743|1744.5|1743.5|1744.5|1743|585
1635946430000|2021-11-03 13:33:50|1745|1743.5|1746|1744|1747|1745|1745|1743|1809
1635946440000|2021-11-03 13:34:00||1744.5||1744.5||1744.5||1744.5|0
1635946520000|2021-11-03 13:35:20||1745||1744.5||1745||1744.5|0
1635946550000|2021-11-03 13:35:50|1746.5|1745.5|1748.5|1747|1748.5|1747|1746.5|1744.5|1277
1635946560000|2021-11-03 13:36:00|1749|1748|1749.5|1748.5|1749.5|1748.5|1749|1748|1607
1635946570000|2021-11-03 13:36:10|1748.5|1748|1749|1747|1749|1748|1748|1746.5|1378
1635946580000|2021-11-03 13:36:20|||||||||1000
1635946590000|2021-11-03 13:36:30|||||||||594
1635946600000|2021-11-03 13:36:40|1748.5||1748||1748.5||1748||207
1635946620000|2021-11-03 13:37:00|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|441
1635946630000|2021-11-03 13:37:10|1748|1747|1747|1745|1748|1747|1746|1745|2114
1635946650000|2021-11-03 13:37:30|1746.5|1744.5|1744.5|1743.5|1746.5|1744.5|1744.5|1743.5|446
1635946660000|2021-11-03 13:37:40|1744||1744||1744||1744||0
1635946670000|2021-11-03 13:37:50|1744.5|1742.5|1744.5|1743.5|1744.5|1744|1744.5|1742.5|268
1635946700000|2021-11-03 13:38:20|1745|1744|1745|1744|1746|1744.5|1744.5|1744|1031
1635946730000|2021-11-03 13:38:50|||||||||71
1635946760000|2021-11-03 13:39:20|1745.5|1744.5|1746.5|1745|1747|1745.5|1745.5|1744.5|641
1635946800000|2021-11-03 13:40:00|1746|1744.5|1745.5|1744|1746.5|1744.5|1745.5|1744|578
1635946830000|2021-11-03 13:40:30|||||||||10
1635946850000|2021-11-03 13:40:50|1745||1745||1745||1745||0
1635946890000|2021-11-03 13:41:30|||||||||290
1635946910000|2021-11-03 13:41:50|||||||||75
1635946920000|2021-11-03 13:42:00|1745.5|1744.5|1745.5|1744|1747|1745.5|1745.5|1744|1884
1635946930000|2021-11-03 13:42:10|1745||1745||1745||1745||0
1635946980000|2021-11-03 13:43:00|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|11
1635947000000|2021-11-03 13:43:20|1744|1744|1743.5|1743|1744|1744|1743.5|1742|196
1635947030000|2021-11-03 13:43:50|1743|1742.5|1742.5|1742|1743|1742.5|1742.5|1742|220
1635947060000|2021-11-03 13:44:20|||||||||1
1635947070000|2021-11-03 13:44:30|1742|1741|1742|1741|1742|1741|1742|1741|117
1635947090000|2021-11-03 13:44:50|||||||||18
1635947110000|2021-11-03 13:45:10|||||||||13
1635947120000|2021-11-03 13:45:20|1743|1741.5|1742.5|1741.5|1743|1742|1742|1741|1271
1635947130000|2021-11-03 13:45:30|1742|1741|1742.5|1741.5|1743|1741.5|1741.5|1741|737
1635947140000|2021-11-03 13:45:40|1742|1741|1742|1741|1742|1741|1742|1741|0
1635947160000|2021-11-03 13:46:00|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|56
1635947240000|2021-11-03 13:47:20|1742|1741|1742.5|1741.5|1742.5|1742|1741.5|1741|762
1635947260000|2021-11-03 13:47:40|||||||||232
1635947270000|2021-11-03 13:47:50|1743|1742|1744|1742.5|1744.5|1742.5|1743|1742|1232
1635947300000|2021-11-03 13:48:20|||||||||37
1635947310000|2021-11-03 13:48:30|||||||||125
1635947320000|2021-11-03 13:48:40|1743.5||1743.5||1743.5||1743.5||0
1635947360000|2021-11-03 13:49:20|1744|1743|1744.5|1743|1745|1744|1744|1743|1562
1635947370000|2021-11-03 13:49:30|1744|1742.5|1743|1742|1744.5|1742.5|1742.5|1741.5|2511
1635947390000|2021-11-03 13:49:50|1742.5|1742.5|1744|1743|1744|1743|1742.5|1742.5|308
1635947480000|2021-11-03 13:51:20|1743.5||1743.5||1743.5||1743.5||0
1635947490000|2021-11-03 13:51:30|1744|1743.5|1746|1745|1746.5|1745|1743.5|1743.5|2211
1635947500000|2021-11-03 13:51:40|1745.5||1746||1746||1745.5||11
1635947580000|2021-11-03 13:53:00|1745.5||1745.5||1745.5||1745.5||114
1635947650000|2021-11-03 13:54:10|||||||||1
1635947690000|2021-11-03 13:54:50|1746|1745.5|1746|1745|1746|1745.5|1745.5|1745|768
1635947730000|2021-11-03 13:55:30|1745.5|1744.5|1745|1744.5|1745.5|1745|1745|1744|266
1635947760000|2021-11-03 13:56:00|||||||||53
1635947780000|2021-11-03 13:56:20|||||||||500
1635947790000|2021-11-03 13:56:30|1744.5|1744|1744.5|1744|1745|1744|1744.5|1744|402
1635947850000|2021-11-03 13:57:30|1744|1743.5|1744.5|1743|1744.5|1744|1744|1743|1244
1635947870000|2021-11-03 13:57:50|||||||||225
1635947910000|2021-11-03 13:58:30|||||||||24
1635947940000|2021-11-03 13:59:00|||||||||14
1635947950000|2021-11-03 13:59:10|||||||||286
1635948000000|2021-11-03 14:00:00|1745|1743.5|1746|1744.5|1746.5|1745.5|1744.5|1743.5|3699
1635948010000|2021-11-03 14:00:10|1745.5|1745|1744|1743.5|1745.5|1745|1744|1743.5|783
1635948020000|2021-11-03 14:00:20|1744.5|1743|1744.5|1743.5|1744.5|1744|1744.5|1743|627
1635948040000|2021-11-03 14:00:40|||||||||8
1635948080000|2021-11-03 14:01:20|1744|1743|1743|1742.5|1744|1743|1743|1742.5|797
1635948090000|2021-11-03 14:01:30|||||||||552
1635948100000|2021-11-03 14:01:40|1743.5|1743|1743.5|1743|1743.5|1743|1743.5|1743|106
1635948110000|2021-11-03 14:01:50|||||||||210
1635948140000|2021-11-03 14:02:20|||||||||40
1635948160000|2021-11-03 14:02:40|1744||1743.5||1744||1743.5||899
1635948170000|2021-11-03 14:02:50|1744||1744||1744||1744||251
1635948180000|2021-11-03 14:03:00|1743.5||1743.5||1743.5||1743.5||611
1635948190000|2021-11-03 14:03:10|||||||||85
1635948210000|2021-11-03 14:03:30|1744|1743.5|1744|1743.5|1744|1743.5|1744|1743|220
1635948220000|2021-11-03 14:03:40|1744.5|1744|1746|1745.5|1747|1745.5|1744.5|1744|1692
1635948230000|2021-11-03 14:03:50|1746.5||1746.5||1746.5||1746.5||0
1635948240000|2021-11-03 14:04:00|1746||1746.5||1746.5||1746||0
1635948280000|2021-11-03 14:04:40|1746|1746|1747|1746|1747|1746|1746|1746|1366
1635948300000|2021-11-03 14:05:00|1747.5|1746.5|1747.5|1747|1747.5|1747|1747.5|1746.5|773
1635948320000|2021-11-03 14:05:20|1747|1746.5|1746.5|1745.5|1747|1746.5|1746|1745|1766
1635948360000|2021-11-03 14:06:00||1746||1746||1746||1746|0
1635948370000|2021-11-03 14:06:10|1747||1747||1747||1747||636
1635948380000|2021-11-03 14:06:20|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|650
1635948390000|2021-11-03 14:06:30|||||||||81
1635948400000|2021-11-03 14:06:40|||||||||78
1635948420000|2021-11-03 14:07:00|1746|1745|1746|1745|1746|1745.5|1745.5|1744|2025
1635948430000|2021-11-03 14:07:10|1745.5|1744.5|1746|1744.5|1746.5|1745|1744.5|1744|762
1635948450000|2021-11-03 14:07:30|1745.5||1745.5||1745.5||1745.5||0
1635948490000|2021-11-03 14:08:10|||||||||218
1635948500000|2021-11-03 14:08:20|1746|1745|1746.5|1745.5|1747|1746|1746|1744.5|1742
1635948510000|2021-11-03 14:08:30|1747||1747||1747||1747||46
1635948540000|2021-11-03 14:09:00|1746.5|1746|1746|1744.5|1746.5|1746|1746|1744.5|808
1635948560000|2021-11-03 14:09:20|1745.5||1745.5||1745.5||1745.5||66
1635948570000|2021-11-03 14:09:30|||||||||255
1635948620000|2021-11-03 14:10:20|||||||||21
1635948660000|2021-11-03 14:11:00|1746|1745|1748|1746.5|1748|1746.5|1745.5|1744.5|2528
1635948670000|2021-11-03 14:11:10|1747.5|1747|1747.5|1746.5|1748|1747|1747|1746.5|169
1635948690000|2021-11-03 14:11:30|||||||||146
1635948770000|2021-11-03 14:12:50|1747||1747||1747||1747||25
1635948790000|2021-11-03 14:13:10|1747.5|1747|1747.5|1746.5|1748|1747.5|1747.5|1746|3080
1635948800000|2021-11-03 14:13:20|1747|1746|1746|1745|1747|1746|1746|1745|297
1635948830000|2021-11-03 14:13:50|1745.5||1745.5||1745.5||1745.5||0
1635948840000|2021-11-03 14:14:00||1744.5||1744||1744.5||1744|570
1635948930000|2021-11-03 14:15:30|1745|1743.5|1744.5|1742.5|1745|1743.5|1744.5|1742.5|985
1635948950000|2021-11-03 14:15:50|1743.5|1743|1744|1743|1744.5|1743.5|1743|1742.5|1462
1635948960000|2021-11-03 14:16:00||1743.5||1743.5||1743.5||1743.5|0
1635948970000|2021-11-03 14:16:10|1743.5|1743|1744|1743|1744|1743|1743.5|1743|122
1635948980000|2021-11-03 14:16:20|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|220
1635949010000|2021-11-03 14:16:50|||||||||60
1635949030000|2021-11-03 14:17:10|1743|1742|1742.5|1741|1743|1742|1742.5|1741|266
1635949040000|2021-11-03 14:17:20|1742|1740.5|1740|1738.5|1742|1740.5|1739|1738.5|4227
1635949050000|2021-11-03 14:17:30|1740.5|1739|1741|1740.5|1742.5|1741|1740|1738.5|2510
1635949060000|2021-11-03 14:17:40|1741.5|1741|1744|1743|1744|1743|1741.5|1741|1090
1635949070000|2021-11-03 14:17:50|||||||||655
1635949080000|2021-11-03 14:18:00|1743.5|1742.5|1744|1743|1744|1743|1743.5|1742.5|219
1635949150000|2021-11-03 14:19:10|1743.5||1743.5||1744||1743.5||41
1635949230000|2021-11-03 14:20:30|||||||||52
1635949260000|2021-11-03 14:21:00|1744|1743.5|1745.5|1745|1746|1745|1744|1743.5|3044
1635949270000|2021-11-03 14:21:10|1745|1744.5|1745.5|1744.5|1745.5|1744.5|1745|1744.5|159
1635949300000|2021-11-03 14:21:40|||||||||54
1635949340000|2021-11-03 14:22:20|||||||||33
1635949350000|2021-11-03 14:22:30|||||||||2
1635949380000|2021-11-03 14:23:00|||||||||10775
1635949390000|2021-11-03 14:23:10|||||||||8
1635949500000|2021-11-03 14:25:00|1746|1745|1745.5|1744.5|1746|1745|1745.5|1744.5|1092
1635949560000|2021-11-03 14:26:00|1746|1745|1747|1746|1747|1746|1746|1745|1136
1635949570000|2021-11-03 14:26:10|1746|1745.5|1746|1745|1746|1745.5|1745|1744.5|1578
1635949580000|2021-11-03 14:26:20|1746.5|1745.5|1747|1746|1747|1746|1746.5|1745.5|209
1635949610000|2021-11-03 14:26:50|1746.5|1745.5|1745.5|1744.5|1746.5|1745.5|1745.5|1744.5|1006
1635949650000|2021-11-03 14:27:30|1746|1745|1746|1745|1747|1746|1746|1744.5|1853
1635949660000|2021-11-03 14:27:40|1745.5|1744.5|1745|1744.5|1745.5|1744.5|1745|1744.5|387
1635949710000|2021-11-03 14:28:30|1745.5|1745|1746|1745|1746|1745|1745.5|1745|805
1635949770000|2021-11-03 14:29:30|||||||||10
1635949790000|2021-11-03 14:29:50|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1180
1635949800000|2021-11-03 14:30:00|1746|1745|1746|1745.5|1746|1745.5|1746|1745|689
1635949810000|2021-11-03 14:30:10||1744.5||1745.5||1745.5||1744.5|62
1635949820000|2021-11-03 14:30:20||1745||1745||1745||1745|8
1635949900000|2021-11-03 14:31:40|1745.5|1744.5|1745.5|1744.5|1745.5|1745|1745.5|1744.5|345
1635949910000|2021-11-03 14:31:50|||||||||8
1635949920000|2021-11-03 14:32:00||1745||1744.5||1745||1744.5|0
1635949930000|2021-11-03 14:32:10|||||||||237
1635949950000|2021-11-03 14:32:30|1745||1745.5||1745.5||1745||239
1635950000000|2021-11-03 14:33:20|||||||||249
1635950010000|2021-11-03 14:33:30|||||||||575
1635950030000|2021-11-03 14:33:50|1746|1745|1745.5|1744.5|1746|1745|1744.5|1744|3859
1635950040000|2021-11-03 14:34:00||1744||1744||1744||1744|318
1635950090000|2021-11-03 14:34:50|1746|1744.5|1746|1745|1746|1745.5|1745.5|1744.5|1634
1635950100000|2021-11-03 14:35:00|||||||||40
1635950130000|2021-11-03 14:35:30|1745.5|1744.5|1746|1744.5|1746|1744.5|1745|1744.5|553
1635950160000|2021-11-03 14:36:00|1746.5|1745.5|1747|1746|1747|1746|1746.5|1744.5|1396
1635950210000|2021-11-03 14:36:50|||||||||1
1635950220000|2021-11-03 14:37:00|1746.5|1745.5|1747|1745.5|1747|1745.5|1746|1745|336
1635950230000|2021-11-03 14:37:10||1746||1746||1746||1746|2
1635950260000|2021-11-03 14:37:40|||||||||99
1635950280000|2021-11-03 14:38:00|||||||||209
1635950310000|2021-11-03 14:38:30|||||||||2
1635950350000|2021-11-03 14:39:10|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|3385
1635950360000|2021-11-03 14:39:20|1747|1746|1747|1745.5|1747.5|1746|1747|1745.5|796
1635950370000|2021-11-03 14:39:30|||||||||170
1635950390000|2021-11-03 14:39:50|||||||||82
1635950400000|2021-11-03 14:40:00|1746.5|1745|1746|1744.5|1746.5|1745|1746|1744.5|752
1635950410000|2021-11-03 14:40:10|||||||||2
1635950420000|2021-11-03 14:40:20|1745.5|1744|1743.5|1743|1745.5|1744|1743.5|1743|957
1635950450000|2021-11-03 14:40:50|||||||||15
1635950480000|2021-11-03 14:41:20|||||||||249
1635950500000|2021-11-03 14:41:40|1744|1743.5|1744|1743.5|1744|1743.5|1744|1743.5|1366
1635950520000|2021-11-03 14:42:00|1743.5|1743|1744|1743|1744|1743.5|1743.5|1743|1072
1635950540000|2021-11-03 14:42:20|1744.5|1743.5|1745|1744|1746|1744.5|1744.5|1743.5|2088
1635950570000|2021-11-03 14:42:50|||||||||21
1635950580000|2021-11-03 14:43:00|||||||||118
1635950590000|2021-11-03 14:43:10|||||||||700
1635950630000|2021-11-03 14:43:50|||||||||2
1635950650000|2021-11-03 14:44:10|||||||||2
1635950710000|2021-11-03 14:45:10|||||||||245
1635950730000|2021-11-03 14:45:30|||||||||260
1635950740000|2021-11-03 14:45:40||1744.5||1744.5||1744.5||1744|1054
1635950750000|2021-11-03 14:45:50|1745.5||1745.5||1745.5||1745.5||358
1635950760000|2021-11-03 14:46:00|1746|1745|1746.5|1746|1748|1746|1746|1744.5|508
1635950770000|2021-11-03 14:46:10|1747|1746.5|1748.5|1747|1748.5|1747|1747|1746.5|1796
1635950780000|2021-11-03 14:46:20|1748||1748||1748||1748||0
1635950800000|2021-11-03 14:46:40|1748.5||1748||1748.5||1748||0
1635950860000|2021-11-03 14:47:40|||||||||126
1635950940000|2021-11-03 14:49:00|1747.5||1747.5||1748||1747.5||0
1635951000000|2021-11-03 14:50:00|1747|1746.5|1747|1746.5|1747.5|1746.5|1747|1746.5|327
1635951020000|2021-11-03 14:50:20|1747.5|1747|1747.5|1747|1748|1747.5|1747.5|1747|1891
1635951060000|2021-11-03 14:51:00||1746.5||1746.5||1746.5||1746.5|255
1635951080000|2021-11-03 14:51:20|||||||||55
1635951090000|2021-11-03 14:51:30|||||||||241
1635951170000|2021-11-03 14:52:50|||||||||2
1635951180000|2021-11-03 14:53:00|1747|1746|1745|1744|1747|1746|1744.5|1743.5|3982
1635951210000|2021-11-03 14:53:30|1745.5|1744.5|1745|1744.5|1745.5|1744.5|1745|1744|760
1635951220000|2021-11-03 14:53:40|||||||||597
1635951230000|2021-11-03 14:53:50|1745.5|1745|1747|1745.5|1747|1745.5|1745.5|1745|981
1635951240000|2021-11-03 14:54:00|1746.5|1745|1746|1745|1746.5|1745.5|1745.5|1745|646
1635951260000|2021-11-03 14:54:20|1745.5||1746||1746||1745.5||261
1635951270000|2021-11-03 14:54:30|1745.5|1744.5|1745.5|1745|1745.5|1745|1745.5|1744.5|188
1635951290000|2021-11-03 14:54:50||1744.5||1744.5||1744.5||1744.5|436
1635951320000|2021-11-03 14:55:20|1746|1745|1746|1745|1746|1745.5|1746|1745|1989
1635951330000|2021-11-03 14:55:30|1746.5|1745.5|1747|1746|1747|1746|1746.5|1745.5|84
1635951350000|2021-11-03 14:55:50|1746.5|1745.5|1746|1745|1746.5|1745.5|1746|1745|1350
1635951360000|2021-11-03 14:56:00|1745.5|1744.5|1746.5|1745.5|1747|1746|1745.5|1744.5|1793
1635951370000|2021-11-03 14:56:10|1747|1746|1748|1747.5|1748.5|1747.5|1747|1746|1301
1635951380000|2021-11-03 14:56:20|1747.5|1747|1747.5|1746.5|1747.5|1747|1747.5|1746.5|668
1635951400000|2021-11-03 14:56:40|1748|1747|1748.5|1747.5|1749|1747.5|1748|1747|981
1635951410000|2021-11-03 14:56:50|1748|1747|1747.5|1746.5|1748.5|1747|1747.5|1746.5|132
1635951420000|2021-11-03 14:57:00|||||||||20
1635951430000|2021-11-03 14:57:10|||||||||1
1635951450000|2021-11-03 14:57:30|1748|1747|1749|1747.5|1749|1748|1748|1747|2349
1635951460000|2021-11-03 14:57:40|1748.5||1748.5||1749||1748.5||3
1635951470000|2021-11-03 14:57:50|1748|1747|1748.5|1747|1748.5|1747|1748|1747|120
1635951510000|2021-11-03 14:58:30|1749|1747.5|1750|1748.5|1750.5|1749|1749|1747.5|1621
1635951550000|2021-11-03 14:59:10||1749||1749||1749||1749|16
1635951580000|2021-11-03 14:59:40|||||||||209
1635951610000|2021-11-03 15:00:10|1749.5|1748.5|1749.5|1748.5|1750|1748.5|1749.5|1748|508
1635951620000|2021-11-03 15:00:20|1750|1749|1750|1749|1751|1750|1750|1749|1244
1635951630000|2021-11-03 15:00:30|||||||||4
1635951650000|2021-11-03 15:00:50|||||||||2
1635951660000|2021-11-03 15:01:00|1749.5|1748.5|1748.5|1748|1749.5|1748.5|1748.5|1747.5|1924
1635951670000|2021-11-03 15:01:10|1748|1747.5|1748|1747|1748.5|1748|1748|1747|685
1635951680000|2021-11-03 15:01:20||1747.5||1747||1747.5||1747|0
1635951690000|2021-11-03 15:01:30|1747.5|1746.5|1747.5|1746.5|1747.5|1747|1747.5|1746.5|314
1635951710000|2021-11-03 15:01:50|||||||||20
1635951720000|2021-11-03 15:02:00||1747||1747||1747||1746.5|1742
1635951730000|2021-11-03 15:02:10|1748|1747.5|1749|1748|1750|1748.5|1748|1747|2285
1635951740000|2021-11-03 15:02:20|1749.5|1749|1748|1747|1749.5|1749|1748|1747|786
1635951760000|2021-11-03 15:02:40|1747.5||1747.5||1747.5||1747.5||0
1635951770000|2021-11-03 15:02:50|1747|1746.5|1746.5|1746|1747|1746.5|1746.5|1746|225
1635951780000|2021-11-03 15:03:00||1745.5||1745.5||1745.5||1745.5|0
1635951790000|2021-11-03 15:03:10|1746||1746||1746||1746||0
1635951800000|2021-11-03 15:03:20|1746.5|1746|1748|1746.5|1748.5|1746.5|1746|1745.5|2056
1635951810000|2021-11-03 15:03:30|1747.5||1747.5||1747.5||1747.5||0
1635951860000|2021-11-03 15:04:20|1747|1746|1747|1746|1747.5|1746|1747|1746|108
1635951920000|2021-11-03 15:05:20|1746.5|1745|1746.5|1745|1746.5|1745|1746.5|1745|668
1635951950000|2021-11-03 15:05:50|1746|1744.5|1745.5|1744.5|1746|1744.5|1745.5|1744.5|5200
1635951960000|2021-11-03 15:06:00|1745|1744|1744.5|1743|1745|1744|1744.5|1743|1137
1635951970000|2021-11-03 15:06:10|1744|1742.5|1743.5|1742.5|1744|1742.5|1743.5|1742.5|94
1635951980000|2021-11-03 15:06:20|1743|1743|1744.5|1744|1744.5|1744|1743|1743|1424
1635951990000|2021-11-03 15:06:30|1745|1744.5|1745|1744|1745|1744.5|1745|1744|987
1635952000000|2021-11-03 15:06:40|||||||||300
1635952010000|2021-11-03 15:06:50|||||||||116
1635952020000|2021-11-03 15:07:00|1744.5|1745|1745.5|1744|1745.5|1745|1744.5|1744|1731
1635952030000|2021-11-03 15:07:10|||||||||783
1635952040000|2021-11-03 15:07:20|||||||||43
1635952050000|2021-11-03 15:07:30|||||||||77
1635952060000|2021-11-03 15:07:40|1746|1744.5|1746.5|1746|1746.5|1746|1746|1744|1616
1635952070000|2021-11-03 15:07:50||1745.5||1745.5||1745.5||1745.5|224
1635952080000|2021-11-03 15:08:00|1746|1745|1746|1745|1746|1745|1746|1745|329
1635952090000|2021-11-03 15:08:10|1745.5|1744|1745|1744|1745.5|1744.5|1745|1744|726
1635952120000|2021-11-03 15:08:40|||||||||5
1635952150000|2021-11-03 15:09:10|||||||||36
1635952160000|2021-11-03 15:09:20|||||||||37
1635952170000|2021-11-03 15:09:30|||||||||182
1635952180000|2021-11-03 15:09:40|||||||||71
1635952290000|2021-11-03 15:11:30||1744.5||1744||1744.5||1744|340
1635952300000|2021-11-03 15:11:40|1745.5|1744.5|1745|1744|1745.5|1745|1745|1744|3420
1635952340000|2021-11-03 15:12:20|1744.5|1743.5|1743|1742.5|1744.5|1743.5|1743|1742.5|1054
1635952350000|2021-11-03 15:12:30|1743.5|1743|1743.5|1743|1743.5|1743|1743.5|1743|601
1635952360000|2021-11-03 15:12:40|1744||1744||1744||1744||768
1635952450000|2021-11-03 15:14:10|1744.5|1743.5|1743.5|1743|1744.5|1743.5|1743.5|1743|1177
1635952460000|2021-11-03 15:14:20|1744||1743.5||1744||1743.5||86
1635952490000|2021-11-03 15:14:50|||||||||100
1635952500000|2021-11-03 15:15:00|||||||||8
1635952550000|2021-11-03 15:15:50|||||||||333
1635952560000|2021-11-03 15:16:00|||||||||151
1635952590000|2021-11-03 15:16:30|1743|1742.5|1743.5|1743|1743.5|1743|1743|1742|1976
1635952600000|2021-11-03 15:16:40|||||||||100
1635952630000|2021-11-03 15:17:10|||||||||2
1635952660000|2021-11-03 15:17:40|1744|1743.5|1744.5|1743.5|1744.5|1743.5|1744|1743.5|2071
1635952670000|2021-11-03 15:17:50|1744||1744.5||1744.5||1744||0
1635952730000|2021-11-03 15:18:50|||||||||20
1635952760000|2021-11-03 15:19:20|||||||||84
1635952840000|2021-11-03 15:20:40|1745|1744|1745|1744|1745|1744|1744.5|1744|1094
1635952850000|2021-11-03 15:20:50|1745.5|1744.5|1745.5|1744.5|1745.5|1745|1745.5|1744.5|1349
1635952860000|2021-11-03 15:21:00||1745||1745||1745||1745|478
1635952870000|2021-11-03 15:21:10|1745|1744.5|1744|1743|1745|1744.5|1743.5|1743|3166
1635952880000|2021-11-03 15:21:20|||||||||199
1635952910000|2021-11-03 15:21:50|||||||||11
1635952940000|2021-11-03 15:22:20|||||||||28
1635952980000|2021-11-03 15:23:00|||||||||7
1635952990000|2021-11-03 15:23:10|1744.5|1743.5|1744.5|1744|1746|1744.5|1744|1743.5|1645
1635953000000|2021-11-03 15:23:20|1745.5|1744.5|1745|1744|1745.5|1744.5|1744.5|1744|317
1635953100000|2021-11-03 15:25:00|||||||||16
1635953130000|2021-11-03 15:25:30|1744.5||1744.5||1744.5||1744.5||226
1635953140000|2021-11-03 15:25:40|1745|1744.5|1746|1745|1746.5|1745.5|1745|1744.5|1828
1635953160000|2021-11-03 15:26:00|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|562
1635953190000|2021-11-03 15:26:30|1747|1746|1747|1746|1747|1746.5|1747|1746|1106
1635953210000|2021-11-03 15:26:50|||||||||84
1635953220000|2021-11-03 15:27:00|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|137
1635953290000|2021-11-03 15:28:10|1746|1745|1746|1745.5|1746.5|1745.5|1745.5|1745|1458
1635953300000|2021-11-03 15:28:20|1746.5||1746.5||1746.5||1746||438
1635953320000|2021-11-03 15:28:40|||||||||95
1635953370000|2021-11-03 15:29:30|1746||1746||1746||1746||414
1635953380000|2021-11-03 15:29:40|1746.5|1746|1746.5|1745.5|1746.5|1746|1746.5|1745.5|731
1635953430000|2021-11-03 15:30:30||1746||1746||1746||1745.5|3
1635953440000|2021-11-03 15:30:40|||||||||41
1635953450000|2021-11-03 15:30:50|1746|1745.5|1746|1745.5|1746.5|1746|1746|1745.5|420
1635953460000|2021-11-03 15:31:00|1746.5||1746||1746.5||1746||980
1635953470000|2021-11-03 15:31:10|1745.5|1745|1746|1745.5|1746|1745.5|1745.5|1745|439
1635953480000|2021-11-03 15:31:20|||||||||40
1635953490000|2021-11-03 15:31:30|||||||||1471
1635953500000|2021-11-03 15:31:40||1745||1745||1745||1745|65
1635953510000|2021-11-03 15:31:50|||||||||2
1635953520000|2021-11-03 15:32:00||1745.5||1745.5||1745.5||1745.5|100
1635953530000|2021-11-03 15:32:10|1746.5||1746.5||1746.5||1746.5||821
1635953560000|2021-11-03 15:32:40|1746||1746||1746||1746||0
1635953570000|2021-11-03 15:32:50|1745.5|1745|1744.5|1743.5|1746|1745|1744.5|1743|2017
1635953580000|2021-11-03 15:33:00|||||||||37
1635953590000|2021-11-03 15:33:10|1744|1743|1744|1743|1744|1743|1743.5|1743|397
1635953600000|2021-11-03 15:33:20|1743.5||1743.5||1743.5||1743.5||13
1635953610000|2021-11-03 15:33:30|1743|1742.5|1742.5|1742|1743|1742.5|1742|1741.5|985
1635953630000|2021-11-03 15:33:50|1743|1742.5|1743.5|1742.5|1744|1743|1742.5|1742|1421
1635953640000|2021-11-03 15:34:00|||||||||38
1635953660000|2021-11-03 15:34:20|||||||||245
1635953710000|2021-11-03 15:35:10|||||||||75
1635953720000|2021-11-03 15:35:20|1743|1742|1743|1742|1743|1742|1743|1742|256
1635953740000|2021-11-03 15:35:40|1742.5|1741.5|1742|1741.5|1742.5|1742|1742|1741.5|1202
1635953750000|2021-11-03 15:35:50||1741||1741||1741||1741|645
1635953760000|2021-11-03 15:36:00|1741.5|1740.5|1741|1740.5|1741.5|1740.5|1741|1740|449
1635953770000|2021-11-03 15:36:10|||||||||111
1635953780000|2021-11-03 15:36:20|1740.5|1739.5|1741|1740|1741|1740|1740.5|1739.5|352
1635953810000|2021-11-03 15:36:50|1741.5|1740.5|1741.5|1740.5|1742|1741|1741.5|1740|1296
1635953820000|2021-11-03 15:37:00|1741|1740|1741|1740|1741|1740|1741|1740|322
1635953840000|2021-11-03 15:37:20|||||||||560
1635953850000|2021-11-03 15:37:30|||||||||149
1635953870000|2021-11-03 15:37:50|1740.5|1739.5|1740|1739|1740.5|1739.5|1740|1738.5|1811
1635953880000|2021-11-03 15:38:00|||||||||291
1635953960000|2021-11-03 15:39:20|1739.5|1738.5|1739.5|1739|1739.5|1739|1739|1738.5|937
1635953970000|2021-11-03 15:39:30|1740|1739.5|1740|1739|1740|1739.5|1739.5|1739|976
1635953980000|2021-11-03 15:39:40|1740.5|1739.5|1741|1740|1741|1740|1740.5|1739.5|2579
1635953990000|2021-11-03 15:39:50|||||||||3
1635954020000|2021-11-03 15:40:20|1741.5|1740.5|1742.5|1741.5|1743.5|1742.5|1741.5|1740.5|1589
1635954030000|2021-11-03 15:40:30||1742||1741.5||1742||1741.5|23
1635954040000|2021-11-03 15:40:40|1742|1742|1743.5|1742.5|1743.5|1743|1742|1742|1063
1635954080000|2021-11-03 15:41:20|||||||||356
1635954090000|2021-11-03 15:41:30||1743||1743||1743||1743|0
1635954100000|2021-11-03 15:41:40|1744||1744||1744||1744||417
1635954130000|2021-11-03 15:42:10|1745|1743.5|1744.5|1743.5|1745|1743.5|1744.5|1743.5|713
1635954160000|2021-11-03 15:42:40|1745||1745||1745||1745||405
1635954180000|2021-11-03 15:43:00|||||||||29
1635954200000|2021-11-03 15:43:20|||||||||19
1635954240000|2021-11-03 15:44:00|||||||||1
1635954260000|2021-11-03 15:44:20|1744.5|1743|1742.5|1741.5|1744.5|1743|1742.5|1741.5|2140
1635954270000|2021-11-03 15:44:30|1742|1740.5|1742.5|1741|1742.5|1741|1742|1740.5|452
1635954280000|2021-11-03 15:44:40||1741.5||1741.5||1741.5||1741.5|29
1635954290000|2021-11-03 15:44:50|1742|1741|1742.5|1741|1742.5|1741|1742|1741|233
1635954300000|2021-11-03 15:45:00|||||||||154
1635954320000|2021-11-03 15:45:20|||||||||67
1635954330000|2021-11-03 15:45:30|1742|1740.5|1741.5|1741|1742|1741|1741.5|1740.5|348
1635954340000|2021-11-03 15:45:40|||||||||888
1635954370000|2021-11-03 15:46:10|1741|1740.5|1741.5|1740.5|1741.5|1740.5|1741|1740.5|563
1635954380000|2021-11-03 15:46:20|1742|1741.5|1742|1741|1742.5|1741.5|1741.5|1741|572
1635954390000|2021-11-03 15:46:30|||||||||59
1635954460000|2021-11-03 15:47:40|||||||||220
1635954480000|2021-11-03 15:48:00|||||||||24
1635954510000|2021-11-03 15:48:30|||||||||65
1635954590000|2021-11-03 15:49:50|1741.5|1740.5|1741.5|1740.5|1742|1740.5|1741.5|1740.5|369
1635954600000|2021-11-03 15:50:00|||||||||51
1635954720000|2021-11-03 15:52:00|||||||||94
1635954730000|2021-11-03 15:52:10|||||||||126
1635954750000|2021-11-03 15:52:30|1741|1740|1739.5|1739|1741.5|1740|1739.5|1738.5|5106
1635954760000|2021-11-03 15:52:40|1740|1739.5|1742|1741|1742|1741.5|1740|1739|3219
1635954770000|2021-11-03 15:52:50|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741|1740.5|12
1635954780000|2021-11-03 15:53:00|1741|1740|1741|1740|1741|1740|1741|1740|268
1635954810000|2021-11-03 15:53:30|||||||||29
1635954830000|2021-11-03 15:53:50|||||||||28
1635954930000|2021-11-03 15:55:30|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741|1740.5|1885
1635954940000|2021-11-03 15:55:40|||||||||104
1635954960000|2021-11-03 15:56:00||1741||1741||1741||1741|0
1635954970000|2021-11-03 15:56:10|||||||||200
1635954990000|2021-11-03 15:56:30|1741|1740.5|1739.5|1739|1741|1740.5|1739.5|1738.5|1702
1635955020000|2021-11-03 15:57:00|||||||||100
1635955030000|2021-11-03 15:57:10|||||||||811
1635955060000|2021-11-03 15:57:40|1740|1739.5|1742|1741|1742.5|1741|1740|1739.5|2836
1635955070000|2021-11-03 15:57:50|1741.5|1740.5|1741.5|1740.5|1742|1740.5|1741.5|1740.5|581
1635955160000|2021-11-03 15:59:20|1742|1741|1741.5|1740.5|1742|1741|1741.5|1740.5|920
1635955170000|2021-11-03 15:59:30||1741||1741||1741||1741|0
1635955180000|2021-11-03 15:59:40|1742|1741.5|1742|1741|1742|1741.5|1741.5|1741|393
1635955190000|2021-11-03 15:59:50|||||||||140
1635955200000|2021-11-03 16:00:00|||||||||23
1635955210000|2021-11-03 16:00:10|1741.5||1741.5||1741.5||1741.5||0
1635955230000|2021-11-03 16:00:30|1742|1741.5|1742.5|1741.5|1743|1742|1742|1741|1330
1635955250000|2021-11-03 16:00:50|||||||||162
1635955260000|2021-11-03 16:01:00|||||||||110
1635955290000|2021-11-03 16:01:30|||||||||105
1635955320000|2021-11-03 16:02:00|1742||1742||1742||1742||333
1635955350000|2021-11-03 16:02:30|1742.5|1742|1743.5|1742.5|1743.5|1742.5|1742|1742|1858
1635955360000|2021-11-03 16:02:40|||||||||248
1635955370000|2021-11-03 16:02:50|||||||||63
1635955380000|2021-11-03 16:03:00|||||||||77
1635955390000|2021-11-03 16:03:10|1744|1743|1744|1743|1744.5|1743|1743.5|1743|591
1635955400000|2021-11-03 16:03:20|||||||||17
1635955430000|2021-11-03 16:03:50|1743.5|1742.5|1743.5|1742.5|1743.5|1743|1743.5|1742.5|1906
1635955460000|2021-11-03 16:04:20|||||||||48
1635955490000|2021-11-03 16:04:50|1743|1743|1744|1743|1744.5|1743|1743|1742.5|927
1635955500000|2021-11-03 16:05:00|||||||||19
1635955510000|2021-11-03 16:05:10|||||||||24
1635955520000|2021-11-03 16:05:20|||||||||17
1635955550000|2021-11-03 16:05:50|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|593
1635955560000|2021-11-03 16:06:00|||||||||84
1635955570000|2021-11-03 16:06:10|||||||||29
1635955610000|2021-11-03 16:06:50|||||||||20
1635955620000|2021-11-03 16:07:00|1743|1742|1743|1742|1743|1742|1743|1742|808
1635955690000|2021-11-03 16:08:10|||||||||223
1635955760000|2021-11-03 16:09:20|1742.5|1741.5|1742|1741|1743|1741.5|1742|1741|1445
1635955800000|2021-11-03 16:10:00|||||||||46
1635955810000|2021-11-03 16:10:10|1741.5||1741.5||1741.5||1741.5||506
1635955820000|2021-11-03 16:10:20|1742|1741.5|1742|1741.5|1742|1741.5|1742|1741.5|1920
1635955830000|2021-11-03 16:10:30||1741||1741||1741||1741|180
1635955840000|2021-11-03 16:10:40|1741.5|1741.5|1742|1741|1742|1741.5|1741.5|1741|675
1635955860000|2021-11-03 16:11:00|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1056
1635955870000|2021-11-03 16:11:10||1741||1741.5||1741.5||1741|0
1635955880000|2021-11-03 16:11:20|1743|1742|1744|1743|1744|1743|1743|1742|1132
1635955890000|2021-11-03 16:11:30|||||||||256
1635955900000|2021-11-03 16:11:40|||||||||88
1635955910000|2021-11-03 16:11:50|||||||||232
1635955920000|2021-11-03 16:12:00|||||||||72
1635955930000|2021-11-03 16:12:10|||||||||60
1635955940000|2021-11-03 16:12:20|||||||||37
1635955950000|2021-11-03 16:12:30|||||||||41
1635955960000|2021-11-03 16:12:40|||||||||85
1635955980000|2021-11-03 16:13:00||1743.5||1743||1743.5||1743|248
1635955990000|2021-11-03 16:13:10|||||||||34
1635956000000|2021-11-03 16:13:20|1744.5|1743.5|1744|1743.5|1744.5|1744|1744|1743|940
1635956010000|2021-11-03 16:13:30|||||||||146
1635956020000|2021-11-03 16:13:40|||||||||56
1635956030000|2021-11-03 16:13:50|1743.5|1743|1743|1742.5|1743.5|1743|1743|1742|1729
1635956040000|2021-11-03 16:14:00|1742.5|1742|1742.5|1741.5|1742.5|1742|1742.5|1741.5|226
1635956080000|2021-11-03 16:14:40|1742|1741|1742.5|1741.5|1742.5|1741.5|1742|1741|1693
1635956100000|2021-11-03 16:15:00|1743|1742|1744|1743|1744|1743|1743|1742|2473
1635956110000|2021-11-03 16:15:10|1744.5|1743.5|1745|1743.5|1745|1744.5|1744.5|1743.5|3354
1635956120000|2021-11-03 16:15:20|1745.5|1744|1744|1743|1745.5|1745|1743.5|1743|1949
1635956130000|2021-11-03 16:15:30||1743.5||1743||1743.5||1743|79
1635956140000|2021-11-03 16:15:40|||||||||34
1635956150000|2021-11-03 16:15:50|||||||||38
1635956160000|2021-11-03 16:16:00||1743.5||1743.5||1743.5||1743.5|128
1635956170000|2021-11-03 16:16:10|1745|1744|1745|1744|1745|1744|1745|1744|575
1635956180000|2021-11-03 16:16:20|||||||||308
1635956220000|2021-11-03 16:17:00|||||||||57
1635956240000|2021-11-03 16:17:20|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|580
1635956260000|2021-11-03 16:17:40|||||||||7
1635956270000|2021-11-03 16:17:50|||||||||1888
1635956280000|2021-11-03 16:18:00|1745|1744|1745|1744|1745|1744|1745|1744|889
1635956290000|2021-11-03 16:18:10|||||||||31
1635956300000|2021-11-03 16:18:20|1744.5|1743.5|1743.5|1743|1744.5|1744|1743.5|1743|1791
1635956310000|2021-11-03 16:18:30|1744|1743.5|1744.5|1743.5|1744.5|1743.5|1744|1743.5|822
1635956330000|2021-11-03 16:18:50|||||||||173
1635956340000|2021-11-03 16:19:00|1744|1743|1744|1743|1744|1743|1744|1743|522
1635956360000|2021-11-03 16:19:20|1744.5|1743.5|1744.5|1743.5|1744.5|1744|1744|1743|1803
1635956390000|2021-11-03 16:19:50|1744|1743|1744|1743|1744|1743|1744|1743|352
1635956400000|2021-11-03 16:20:00|||||||||577
1635956410000|2021-11-03 16:20:10|||||||||34
1635956430000|2021-11-03 16:20:30||1743.5||1743||1743.5||1743|856
1635956440000|2021-11-03 16:20:40||1743.5||1743.5||1743.5||1743.5|661
1635956460000|2021-11-03 16:21:00|||||||||166
1635956470000|2021-11-03 16:21:10|1744.5||1744.5||1744.5||1744.5||991
1635956520000|2021-11-03 16:22:00|1745|1744|1745|1744|1745|1744.5|1745|1743.5|1267
1635956550000|2021-11-03 16:22:30|||||||||150
1635956560000|2021-11-03 16:22:40|||||||||42
1635956570000|2021-11-03 16:22:50||1744.5||1744||1744.5||1744|452
1635956590000|2021-11-03 16:23:10|1744|1743.5|1744.5|1743.5|1745|1743.5|1744|1743.5|542
1635956600000|2021-11-03 16:23:20|1745|1744|1745|1744|1745|1744|1745|1744|586
1635956610000|2021-11-03 16:23:30|1744.5|1743.5|1745|1743.5|1745|1743.5|1744.5|1743.5|197
1635956660000|2021-11-03 16:24:20|1744.5||1744.5||1744.5||1744.5||0
1635956670000|2021-11-03 16:24:30||1744||1743.5||1744||1743.5|420
1635956680000|2021-11-03 16:24:40|1745|1744|1745|1744|1745|1744|1744.5|1744|804
1635956690000|2021-11-03 16:24:50|1744.5|1743.5|1744.5|1743.5|1745|1743.5|1744.5|1743.5|1580
1635956750000|2021-11-03 16:25:50|1744|1743|1743.5|1743|1744|1743|1743|1742.5|2835
1635956760000|2021-11-03 16:26:00|1744||1744||1744.5||1744||129
1635956780000|2021-11-03 16:26:20|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743|1742.5|678
1635956790000|2021-11-03 16:26:30|1744|1743|1744|1743|1744|1743|1744|1743|873
1635956830000|2021-11-03 16:27:10|1744.5|1743.5|1745|1744|1745|1744|1744|1743.5|2528
1635956840000|2021-11-03 16:27:20|||||||||147
1635956870000|2021-11-03 16:27:50|1745.5|1744.5|1745.5|1745|1746|1745|1745|1744.5|362
1635956880000|2021-11-03 16:28:00|1746||1746||1746.5||1746||693
1635956900000|2021-11-03 16:28:20|||||||||233
1635956910000|2021-11-03 16:28:30|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|73
1635956920000|2021-11-03 16:28:40||1746||1745.5||1746||1745.5|41
1635956930000|2021-11-03 16:28:50|||||||||100
1635956940000|2021-11-03 16:29:00|1746|1745|1746|1745|1746.5|1745.5|1746|1745|612
1635956960000|2021-11-03 16:29:20|1746.5|1745.5|1746.5|1746|1747|1746|1746.5|1745.5|600
1635956970000|2021-11-03 16:29:30|||||||||100
1635956980000|2021-11-03 16:29:40|1747|1746.5|1748|1746.5|1748.5|1747|1747|1746|1301
1635956990000|2021-11-03 16:29:50|1748.5|1747|1749|1748|1749.5|1748|1748.5|1747|1822
1636012800000|2021-11-04 08:00:00|1752.5|1749.5|1764|1757|1773.5|1757|1752.5|1749|150
1636012810000|2021-11-04 08:00:10|1765|1759|1767|1759|1767|1759|1765|1759|0
1636012820000|2021-11-04 08:00:20|1769|1760|1768|1760|1769|1760|1768|1760|0
1636012830000|2021-11-04 08:00:30|1767|1759|1764.5|1759|1767.5|1759|1763.5|1759|70
1636012840000|2021-11-04 08:00:40|1763|1754|1763.5|1754|1764.5|1754|1762.5|1754|135
1636012850000|2021-11-04 08:00:50|1764|1755|1764|1755|1764|1755|1764|1755|0
1636012860000|2021-11-04 08:01:00|1763|1756|1763|1756|1763|1756|1763|1756|0
1636012870000|2021-11-04 08:01:10|1762.5|1752.5|1757.5|1748.5|1762.5|1752.5|1757.5|1748|261
1636012880000|2021-11-04 08:01:20|1755.5||1755.5||1755.5||1755.5||0
1636012900000|2021-11-04 08:01:40|1756|1749|1756|1749|1756|1749|1756|1749|0
1636012910000|2021-11-04 08:01:50|1755.5||1755.5||1755.5||1755.5||0
1636012920000|2021-11-04 08:02:00|1755||1754.5||1755||1754.5||0
1636012970000|2021-11-04 08:02:50||1749.5||1749.5||1749.5||1749.5|0
1636013060000|2021-11-04 08:04:20|1754|1750|1754|1750|1754|1750|1754|1750|0
1636013070000|2021-11-04 08:04:30||1750.5||1750.5||1750.5||1750.5|0
1636013080000|2021-11-04 08:04:40|1758.5|1753|1758.5|1753|1758.5|1753|1758.5|1753|170
1636013100000|2021-11-04 08:05:00||1753.5||1753.5||1753.5||1753.5|0
1636013110000|2021-11-04 08:05:10|1760|1754.5|1760|1754.5|1760|1754.5|1760|1754.5|0
1636013120000|2021-11-04 08:05:20|1759||1759||1759||1759||0
1636013130000|2021-11-04 08:05:30||1755||1755||1755||1755|0
1636013150000|2021-11-04 08:05:50|1758.5|1751.5|1756|1751.5|1758.5|1751.5|1756|1751.5|139
1636013160000|2021-11-04 08:06:00|1756.5|1752|1756.5|1752|1756.5|1752|1756.5|1752|0
1636013190000|2021-11-04 08:06:30||1753||1753||1753||1753|40
1636013210000|2021-11-04 08:06:50|1758|1755|1759|1755|1759|1755|1758|1755|0
1636013240000|2021-11-04 08:07:20|1760|1755.5|1760|1755.5|1760|1755.5|1760|1755.5|0
1636013270000|2021-11-04 08:07:50|1760.5|1756|1760.5|1756|1760.5|1756|1760.5|1756|0
1636013280000|2021-11-04 08:08:00|1761|1756.5|1761|1756.5|1761|1756.5|1761|1756.5|0
1636013350000|2021-11-04 08:09:10||1757||1757||1757||1757|0
1636013360000|2021-11-04 08:09:20||1757.5||1757.5||1757.5||1757.5|0
1636013400000|2021-11-04 08:10:00|1759|1755.5|1759.5|1755.5|1759.5|1755.5|1759|1755.5|20
1636013420000|2021-11-04 08:10:20||1756||1756||1756||1756|0
1636013460000|2021-11-04 08:11:00|1760|1758|1760.5|1757|1760.5|1758|1760|1757|518
1636013470000|2021-11-04 08:11:10||1758||1758||1758||1758|0
1636013480000|2021-11-04 08:11:20||1757||1757||1757||1757|0
1636013490000|2021-11-04 08:11:30|1760||1760||1760||1760||0
1636013510000|2021-11-04 08:11:50|1762.5|1759.5|1762|1759.5|1762.5|1759.5|1762|1759.5|51
1636013520000|2021-11-04 08:12:00|1759.5|1757|1759.5|1757|1760|1757|1759.5|1757|137
1636013540000|2021-11-04 08:12:20|1762.5|1758.5|1762.5|1758.5|1762.5|1758.5|1762.5|1758.5|53
1636013590000|2021-11-04 08:13:10|1762||1761||1762||1761||62
1636013600000|2021-11-04 08:13:20|1760.5||1761||1761||1760.5||0
1636013610000|2021-11-04 08:13:30|1760||1760||1760||1760||0
1636013620000|2021-11-04 08:13:40|1764|1760|1764|1760|1764|1760|1764|1760|39
1636013630000|2021-11-04 08:13:50||1761||1761||1761||1761|0
1636013640000|2021-11-04 08:14:00|||||||||10
1636013650000|2021-11-04 08:14:10||1761.5||1762||1762||1761.5|0
1636013670000|2021-11-04 08:14:30|1764.5|1762.5|1765.5|1763|1766|1763|1764.5|1762.5|104
1636013690000|2021-11-04 08:14:50|1766|1763.5|1765.5|1763|1766|1763.5|1765.5|1763|46
1636013730000|2021-11-04 08:15:30||1763.5||1764||1764||1763.5|0
1636013740000|2021-11-04 08:15:40|1766||1766||1766||1766||0
1636013750000|2021-11-04 08:15:50|1765.5|1763|1765.5|1763|1765.5|1763|1765.5|1763|267
1636013760000|2021-11-04 08:16:00||1763.5||1763.5||1763.5||1763.5|0
1636013800000|2021-11-04 08:16:40|1765||1765||1765||1765||0
1636013810000|2021-11-04 08:16:50|1765.5|1764|1766.5|1765|1766.5|1765|1765.5|1764|243
1636013840000|2021-11-04 08:17:20|1767.5|1765.5|1768.5|1766.5|1769.5|1766.5|1767.5|1765.5|504
1636013880000|2021-11-04 08:18:00|1768|1766|1766.5|1763.5|1768|1766|1765.5|1763|3080
1636013890000|2021-11-04 08:18:10|1768|1764|1769|1765.5|1769|1765.5|1767.5|1764|420
1636013900000|2021-11-04 08:18:20|1770|1766|1772|1769.5|1772|1769.5|1770|1766|365
1636013920000|2021-11-04 08:18:40|1772.5|1770|1773|1770.5|1773.5|1770.5|1772.5|1770|0
1636013940000|2021-11-04 08:19:00|||||||||1000
1636013950000|2021-11-04 08:19:10|1774|1771|1774.5|1772|1775|1772|1773.5|1771|0
1636013970000|2021-11-04 08:19:30|1775.5||1775||1775.5||1775||0
1636013980000|2021-11-04 08:19:40|1776|1772.5|1776.5|1773|1776.5|1773|1775.5|1772.5|0
1636014010000|2021-11-04 08:20:10|1776|1772.5|1774|1770.5|1776|1772.5|1774|1770|1653
1636014080000|2021-11-04 08:21:20||1771||1771||1771||1771|0
1636014150000|2021-11-04 08:22:30||1771.5||1771.5||1771.5||1771.5|0
1636014240000|2021-11-04 08:24:00|1773.5|1771|1772|1768.5|1773.5|1771|1772|1768.5|718
1636014250000|2021-11-04 08:24:10||1769||1768.5||1769||1768.5|0
1636014340000|2021-11-04 08:25:40||1769||1769||1769||1769|0
1636014460000|2021-11-04 08:27:40||1769.5||1769.5||1769.5||1769.5|8
1636014470000|2021-11-04 08:27:50|1772.5|1770|1774|1771|1774|1771|1772.5|1769.5|2156
1636014480000|2021-11-04 08:28:00||1771.5||1772||1772||1771.5|0
1636014490000|2021-11-04 08:28:10|1775.5|1772.5|1776.5|1774|1776.5|1774|1775.5|1772.5|266
1636014500000|2021-11-04 08:28:20||1775||1775||1775||1775|0
1636014510000|2021-11-04 08:28:30|1776|1774|1776.5|1773.5|1776.5|1774.5|1775.5|1773.5|605
1636014530000|2021-11-04 08:28:50||1774||1774.5||1774.5||1774|0
1636014540000|2021-11-04 08:29:00|1777|1775|1777|1775.5|1777|1775.5|1776.5|1775|508
1636014550000|2021-11-04 08:29:10|||||||||1
1636014590000|2021-11-04 08:29:50|1776.5|1776|1778.5|1776.5|1778.5|1776.5|1776.5|1775.5|489
1636014600000|2021-11-04 08:30:00|1778||1778.5||1778.5||1778||141
1636014620000|2021-11-04 08:30:20||1777||1777||1777||1777|0
1636014640000|2021-11-04 08:30:40|1778||1778||1778.5||1778||0
1636014660000|2021-11-04 08:31:00||1777.5||1777.5||1777.5||1777.5|0
1636014680000|2021-11-04 08:31:20|1778.5|1777|1776|1775|1778.5|1777|1775.5|1775|2990
1636014690000|2021-11-04 08:31:30|1775.5|1774.5|1775|1773.5|1775.5|1774.5|1774|1773|1251
1636014720000|2021-11-04 08:32:00|||||||||125
1636014740000|2021-11-04 08:32:20|||||||||80
1636014830000|2021-11-04 08:33:50|1775.5|1774|1776|1774.5|1776|1775.5|1775.5|1774|918
1636014840000|2021-11-04 08:34:00|1775.5|1774|1773.5|1772|1775.5|1774|1773.5|1772|1524
1636014870000|2021-11-04 08:34:30||1772.5||1772.5||1772.5||1772.5|0
1636014880000|2021-11-04 08:34:40||1772||1772||1772||1772|0
1636014900000|2021-11-04 08:35:00||1772.5||1772.5||1772.5||1772.5|0
1636014950000|2021-11-04 08:35:50|1774||1774||1774||1774||2
1636014960000|2021-11-04 08:36:00|1774.5|1773|1775.5|1774|1775.5|1774|1774.5|1773|104
1636014980000|2021-11-04 08:36:20|1776.5|1774.5|1777|1774.5|1777|1774.5|1776.5|1774.5|68
1636015010000|2021-11-04 08:36:50||1775||1775||1775||1775|0
1636015030000|2021-11-04 08:37:10||1775.5||1775.5||1775.5||1775.5|0
1636015040000|2021-11-04 08:37:20||1776||1776||1776||1776|0
1636015070000|2021-11-04 08:37:50|1776.5|1774.5|1776|1774|1776.5|1774.5|1774|1772.5|441
1636015080000|2021-11-04 08:38:00|1776.5||1776||1776.5||1776||38
1636015090000|2021-11-04 08:38:10|1776.5|1774.5|1778.5|1776|1779.5|1777|1776.5|1774.5|1364
1636015130000|2021-11-04 08:38:50|1778||1777.5||1778||1777.5||0
1636015140000|2021-11-04 08:39:00|1777|1775|1776.5|1775|1777|1775|1776.5|1775|389
1636015230000|2021-11-04 08:40:30|1777|1775.5|1777|1775.5|1777|1775.5|1777|1775.5|241
1636015350000|2021-11-04 08:42:30|||||||||3
1636015360000|2021-11-04 08:42:40|1777.5|1776|1777.5|1775.5|1777.5|1776.5|1777.5|1775.5|0
1636015520000|2021-11-04 08:45:20|1777|1774.5|1777.5|1775|1777.5|1775|1775|1774|1000
1636015550000|2021-11-04 08:45:50|1777|1774.5|1776.5|1774.5|1777|1774.5|1776.5|1774.5|0
1636015720000|2021-11-04 08:48:40||1775||1774.5||1775||1774.5|1
1636015740000|2021-11-04 08:49:00|1776|1774|1771.5|1770|1776.5|1774.5|1771.5|1770|2166
1636015770000|2021-11-04 08:49:30|1771|1770.5|1771.5|1770|1771.5|1770.5|1770.5|1770|490
1636015780000|2021-11-04 08:49:40|1771|1769.5|1770|1769|1771|1769.5|1770|1769|405
1636015800000|2021-11-04 08:50:00||1769.5||1769||1769.5||1769|140
1636015870000|2021-11-04 08:51:10|||||||||7
1636015960000|2021-11-04 08:52:40|1769.5|1768.5|1769|1768|1769.5|1768.5|1769|1767.5|861
1636015990000|2021-11-04 08:53:10||1767.5||1767.5||1767.5||1767.5|0
1636016020000|2021-11-04 08:53:40||1768||1768||1768||1768|0
1636016030000|2021-11-04 08:53:50||1767.5||1767.5||1767.5||1767.5|0
1636016040000|2021-11-04 08:54:00|1768.5|1767|1768|1767|1768.5|1767|1768|1767|148
1636016080000|2021-11-04 08:54:40|||||||||22
1636016090000|2021-11-04 08:54:50|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|604
1636016110000|2021-11-04 08:55:10|1770|1768|1770|1769.5|1770|1769.5|1769|1767.5|428
1636016130000|2021-11-04 08:55:30|1771||1770||1771||1770||30
1636016160000|2021-11-04 08:56:00|1771||1771||1771||1771||2
1636016180000|2021-11-04 08:56:20||1770||1770.5||1770.5||1770|1435
1636016200000|2021-11-04 08:56:40||1770||1769.5||1770||1769.5|127
1636016210000|2021-11-04 08:56:50|1770.5|1769|1770.5|1768.5|1770.5|1769.5|1770.5|1768.5|147
1636016260000|2021-11-04 08:57:40|1770|1768|1768.5|1767|1770|1768|1768.5|1767|288
1636016290000|2021-11-04 08:58:10|||||||||69
1636016310000|2021-11-04 08:58:30|||||||||172
1636016330000|2021-11-04 08:58:50|1769.5|1767.5|1770.5|1768|1770.5|1768|1769.5|1767.5|411
1636016380000|2021-11-04 08:59:40|1771|1768.5|1772|1770|1772.5|1770.5|1771|1768.5|536
1636016390000|2021-11-04 08:59:50|1772.5|1770.5|1772.5|1770.5|1772.5|1770.5|1772.5|1770.5|0
1636016440000|2021-11-04 09:00:40|1773|1771|1772.5|1771|1773|1771.5|1772.5|1770.5|26
1636016450000|2021-11-04 09:00:50|1773|1771.5|1773|1771.5|1773|1771.5|1773|1771.5|5
1636016570000|2021-11-04 09:02:50|1772.5|1771|1772.5|1770.5|1772.5|1771|1772.5|1770|425
1636016640000|2021-11-04 09:04:00|1772||1772.5||1772.5||1771.5||0
1636016820000|2021-11-04 09:07:00|1773|1771|1775.5|1774|1775.5|1774|1773|1771|1259
1636016840000|2021-11-04 09:07:20||1774.5||1774.5||1774.5||1774.5|0
1636016870000|2021-11-04 09:07:50|1776|1774|1774|1771.5|1776|1774|1773.5|1771.5|579
1636016890000|2021-11-04 09:08:10|1773.5||1773.5||1773.5||1773.5||0
1636016900000|2021-11-04 09:08:20|1773|1771|1773.5|1771|1773.5|1771|1772.5|1770.5|31
1636016910000|2021-11-04 09:08:30|1773|1770.5|1772.5|1771|1773|1771|1772|1770.5|0
1636017060000|2021-11-04 09:11:00|1772|1770.5|1771.5|1769.5|1772|1770.5|1771.5|1769.5|887
1636017090000|2021-11-04 09:11:30|1771|1769|1770.5|1768|1771|1769|1770.5|1768|968
1636017100000|2021-11-04 09:11:40||1768.5||1768.5||1768.5||1768.5|0
1636017120000|2021-11-04 09:12:00||1768||1768.5||1768.5||1768|0
1636017180000|2021-11-04 09:13:00|1771|1769|1771|1769.5|1771|1769.5|1771|1769|0
1636017300000|2021-11-04 09:15:00|||||||||46
1636017450000|2021-11-04 09:17:30|1771.5|1770|1774|1771.5|1774|1771.5|1771.5|1769.5|2279
1636017460000|2021-11-04 09:17:40|1773.5||1773.5||1773.5||1773.5||0
1636017470000|2021-11-04 09:17:50|1774|1773.5|1775|1773.5|1775|1774|1774|1773.5|183
1636017490000|2021-11-04 09:18:10|||||||||1
1636017500000|2021-11-04 09:18:20|||||||||1000
1636017540000|2021-11-04 09:19:00|1774.5|1773|1773.5|1771.5|1774.5|1773|1773|1771.5|1230
1636017570000|2021-11-04 09:19:30|1773|1771|1774.5|1773|1775|1773|1772.5|1770.5|243
1636017620000|2021-11-04 09:20:20|1774||1774||1774||1774||0
1636017630000|2021-11-04 09:20:30|||||||||3
1636017650000|2021-11-04 09:20:50|||||||||1
1636017750000|2021-11-04 09:22:30|1774.5||1774||1774.5||1774||3
1636017760000|2021-11-04 09:22:40|1773.5|1772.5|1772.5|1771.5|1773.5|1772.5|1772.5|1771.5|370
1636017800000|2021-11-04 09:23:20|1773|1772|1773.5|1771.5|1774|1773|1773|1771.5|539
1636017820000|2021-11-04 09:23:40|||||||||39
1636017880000|2021-11-04 09:24:40|1774|1772|1774.5|1772.5|1774.5|1772.5|1774|1772|0
1636017960000|2021-11-04 09:26:00|1774|1773|1774.5|1772.5|1774.5|1773|1774|1772.5|0
1636017970000|2021-11-04 09:26:10|1774||1774.5||1774.5||1774||130
1636018040000|2021-11-04 09:27:20|1775|1773|1775|1773.5|1775|1773.5|1775|1773|0
1636018220000|2021-11-04 09:30:20||1774||1774||1774||1774|18
1636018240000|2021-11-04 09:30:40|1775.5|1774.5|1775.5|1774|1775.5|1774.5|1774.5|1773.5|951
1636018260000|2021-11-04 09:31:00|1775|1773.5|1775|1773|1775|1773.5|1775|1773|1140
1636018280000|2021-11-04 09:31:20||1773.5||1773.5||1773.5||1773.5|0
1636018320000|2021-11-04 09:32:00||1773||1773||1773||1773|0
1636018370000|2021-11-04 09:32:50||1773.5||1773||1773.5||1773|0
1636018450000|2021-11-04 09:34:10||1773.5||1773||1773.5||1773|0
1636018530000|2021-11-04 09:35:30|1774.5|1772.5|1773|1771|1774.5|1772.5|1773|1771|1979
1636018620000|2021-11-04 09:37:00|1772.5|1771.5|1771|1769.5|1772.5|1772|1771|1769.5|788
1636018660000|2021-11-04 09:37:40||1770||1770||1770||1770|0
1636018690000|2021-11-04 09:38:10|1772||1772||1772||1772||130
1636018880000|2021-11-04 09:41:20||1770.5||1770.5||1770.5||1770.5|0
1636019050000|2021-11-04 09:44:10|1772.5|1771|1773|1771.5|1773|1772.5|1772.5|1771|752
1636019120000|2021-11-04 09:45:20|||||||||284
1636019150000|2021-11-04 09:45:50|1772.5||1772.5||1772.5||1772.5||5
1636019240000|2021-11-04 09:47:20|1772|1771|1770.5|1769|1772|1771|1770|1769|1117
1636019250000|2021-11-04 09:47:30|1771.5|1769.5|1771.5|1769.5|1771.5|1770|1771.5|1769.5|3
1636019260000|2021-11-04 09:47:40|1771||1770.5||1771||1770.5||0
1636019280000|2021-11-04 09:48:00|1770|1769|1769|1767.5|1770.5|1769|1769|1767.5|56
1636019290000|2021-11-04 09:48:10||1768||1768||1768||1768|0
1636019330000|2021-11-04 09:48:50||1767.5||1767.5||1767.5||1767.5|0
1636019350000|2021-11-04 09:49:10||1768||1768||1768||1768|0
1636019390000|2021-11-04 09:49:50|||||||||13
1636019430000|2021-11-04 09:50:30||1767.5||1767.5||1767.5||1767.5|0
1636019440000|2021-11-04 09:50:40||1768||1768||1768||1768|5
1636019520000|2021-11-04 09:52:00|1769.5|1768.5|1770|1768.5|1770.5|1769|1769|1768|1880
1636019530000|2021-11-04 09:52:10||1769||1769||1769||1769|0
1636019540000|2021-11-04 09:52:20||1768.5||1768.5||1768.5||1768.5|0
1636019550000|2021-11-04 09:52:30||1769||1769||1769||1769|0
1636019700000|2021-11-04 09:55:00||1768.5||1768.5||1768.5||1768.5|10
1636019710000|2021-11-04 09:55:10|||||||||100
1636019850000|2021-11-04 09:57:30|1769.5||1769.5||1769.5||1769.5||0
1636019860000|2021-11-04 09:57:40|||||||||40
1636019880000|2021-11-04 09:58:00|1769|1768|1768.5|1767.5|1769|1768.5|1768.5|1767.5|396
1636019890000|2021-11-04 09:58:10|1769.5|1768|1770|1768.5|1770|1768.5|1769.5|1768|135
1636019910000|2021-11-04 09:58:30||1769||1769||1769||1769|0
1636019960000|2021-11-04 09:59:20|1769.5|1768.5|1769.5|1767.5|1769.5|1768.5|1769.5|1767.5|57
1636019970000|2021-11-04 09:59:30||1768||1768||1768||1768|0
1636019980000|2021-11-04 09:59:40|1769|1767.5|1769.5|1767.5|1769.5|1768|1769|1767.5|0
1636020000000|2021-11-04 10:00:00|1769|1768|1769.5|1767.5|1769.5|1768|1769|1767.5|0
1636020010000|2021-11-04 10:00:10|1769||1768.5||1769||1768.5||0
1636020060000|2021-11-04 10:01:00|1768|1767|1767.5|1766.5|1768|1767|1767.5|1766.5|434
1636020130000|2021-11-04 10:02:10|||||||||2
1636020170000|2021-11-04 10:02:50|1767|1766|1767.5|1766|1767.5|1766|1767|1766|248
1636020180000|2021-11-04 10:03:00|||||||||1
1636020220000|2021-11-04 10:03:40|1767||1767.5||1767.5||1767||0
1636020250000|2021-11-04 10:04:10|||||||||164
1636020260000|2021-11-04 10:04:20|||||||||600
1636020300000|2021-11-04 10:05:00|1767||1766.5||1767||1766.5||201
1636020320000|2021-11-04 10:05:20||1764.5||1764.5||1764.5||1764.5|1
1636020330000|2021-11-04 10:05:30|1766||1766||1766||1766||0
1636020340000|2021-11-04 10:05:40|1766.5|1765|1766.5|1765|1766.5|1765|1766.5|1765|0
1636020360000|2021-11-04 10:06:00|||||||||2
1636020370000|2021-11-04 10:06:10|||||||||1
1636020400000|2021-11-04 10:06:40|1766|1764.5|1764.5|1763.5|1766|1764.5|1764.5|1763.5|385
1636020420000|2021-11-04 10:07:00|1764|1763|1762.5|1761.5|1764|1763.5|1762.5|1761.5|839
1636020480000|2021-11-04 10:08:00|1763|1762|1763|1762|1763|1762|1762.5|1762|462
1636020520000|2021-11-04 10:08:40|1763.5|1762.5|1764.5|1763.5|1764.5|1763.5|1763.5|1762.5|318
1636020540000|2021-11-04 10:09:00|||||||||250
1636020560000|2021-11-04 10:09:20|||||||||10
1636020590000|2021-11-04 10:09:50|||||||||20
1636020610000|2021-11-04 10:10:10|||||||||1
1636020630000|2021-11-04 10:10:30|1764|1763|1762.5|1761|1764.5|1763|1762.5|1761|1171
1636020640000|2021-11-04 10:10:40||1761.5||1761.5||1761.5||1761.5|0
1636020660000|2021-11-04 10:11:00|1763|1762|1763|1761.5|1763|1762|1763|1761.5|570
1636020690000|2021-11-04 10:11:30|1762.5||1762.5||1762.5||1762.5||0
1636020700000|2021-11-04 10:11:40|1762|1761|1762|1760.5|1762|1761|1762|1760.5|778
1636020710000|2021-11-04 10:11:50|1761.5|1760|1760|1759.5|1761.5|1760|1760|1759.5|441
1636020720000|2021-11-04 10:12:00|1759.5|1759|1759.5|1758.5|1759.5|1759|1759.5|1758.5|69
1636020730000|2021-11-04 10:12:10|1760|1759|1759.5|1758.5|1761|1759|1759.5|1758.5|8
1636020740000|2021-11-04 10:12:20|1760|1758|1759|1757.5|1760|1758|1758.5|1757.5|783
1636020750000|2021-11-04 10:12:30|1758.5|1757|1758|1757|1759|1757|1758|1757|389
1636020760000|2021-11-04 10:12:40||1756.5||1757||1757||1756.5|411
1636020770000|2021-11-04 10:12:50|||||||||117
1636020780000|2021-11-04 10:13:00|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|267
1636020790000|2021-11-04 10:13:10|1757|1756|1757|1756|1757|1756|1756.5|1756|1942
1636020810000|2021-11-04 10:13:30|1756.5|1755.5|1756.5|1755|1756.5|1755.5|1756.5|1755|1001
1636020820000|2021-11-04 10:13:40|1756|1754.5|1756|1754.5|1756|1754.5|1756|1754.5|0
1636020860000|2021-11-04 10:14:20|1755.5||1755.5||1755.5||1755.5||0
1636020870000|2021-11-04 10:14:30||1754||1753.5||1754||1753.5|1029
1636020900000|2021-11-04 10:15:00|||||||||70
1636020910000|2021-11-04 10:15:10||1754||1754||1754||1754|0
1636020920000|2021-11-04 10:15:20|1756||1756||1756||1756||125
1636020960000|2021-11-04 10:16:00|1756.5|1755.5|1759|1757.5|1759|1757.5|1756.5|1754|3367
1636020980000|2021-11-04 10:16:20|1759.5|1758.5|1761.5|1759.5|1761.5|1759.5|1759.5|1758.5|1851
1636020990000|2021-11-04 10:16:30|1762|1760|1762.5|1761|1763|1761.5|1762|1760|9
1636021000000|2021-11-04 10:16:40|1762|1761.5|1764|1762.5|1764|1762.5|1762|1761.5|339
1636021060000|2021-11-04 10:17:40|1764.5|1763|1765.5|1763.5|1765.5|1763.5|1764.5|1763|0
1636021070000|2021-11-04 10:17:50|1766|1764|1767|1764.5|1767|1764.5|1766|1764|333
1636021080000|2021-11-04 10:18:00|1766.5||1766.5||1766.5||1766.5||0
1636021090000|2021-11-04 10:18:10|1767|1765|1768|1765.5|1768|1765.5|1767|1765|94
1636021210000|2021-11-04 10:20:10|||||||||74
1636021260000|2021-11-04 10:21:00|1767.5||1768||1768||1767.5||0
1636021300000|2021-11-04 10:21:40|1767.5||1768||1768||1767.5||0
1636021350000|2021-11-04 10:22:30|||||||||500
1636021380000|2021-11-04 10:23:00|||||||||275
1636021430000|2021-11-04 10:23:50|1767.5||1767.5||1767.5||1767.5||49
1636021480000|2021-11-04 10:24:40|1768|1766|1769.5|1767.5|1769.5|1767.5|1768|1766|858
1636021540000|2021-11-04 10:25:40|||||||||212
1636021640000|2021-11-04 10:27:20||1768||1767.5||1768||1767.5|200
1636021650000|2021-11-04 10:27:30|1770||1770||1770||1770||0
1636021730000|2021-11-04 10:28:50|||||||||27
1636021750000|2021-11-04 10:29:10|1769.5||1769||1769.5||1769||0
1636021770000|2021-11-04 10:29:30|1768.5|1767|1768|1767.5|1768.5|1767.5|1767.5|1766.5|1003
1636021880000|2021-11-04 10:31:20|1767.5|1767|1766|1764.5|1768|1767|1766|1764.5|1071
1636021900000|2021-11-04 10:31:40|||||||||29
1636021920000|2021-11-04 10:32:00|1766.5|1765|1766.5|1765.5|1767|1765.5|1766.5|1765|206
1636022050000|2021-11-04 10:34:10|1767|1766|1767.5|1766.5|1767.5|1766.5|1767|1766|274
1636022070000|2021-11-04 10:34:30||1767||1766||1767||1766|126
1636022100000|2021-11-04 10:35:00|||||||||200
1636022110000|2021-11-04 10:35:10|||||||||117
1636022190000|2021-11-04 10:36:30||1766.5||1766.5||1766.5||1766.5|0
1636022240000|2021-11-04 10:37:20|1767|1766|1766.5|1765.5|1767|1766|1766.5|1765.5|370
1636022460000|2021-11-04 10:41:00|1766|1765|1766|1764.5|1766.5|1765|1766|1764.5|300
1636022490000|2021-11-04 10:41:30|1765|1764|1764.5|1762.5|1765|1764|1764|1762.5|408
1636022510000|2021-11-04 10:41:50|||||||||4
1636022610000|2021-11-04 10:43:30|||||||||27
1636022640000|2021-11-04 10:44:00|1763|1762|1762|1761|1763|1762|1761.5|1761|692
1636022730000|2021-11-04 10:45:30|1763|1761.5|1762.5|1761|1763|1761.5|1762.5|1761|1245
1636022760000|2021-11-04 10:46:00|1762||1761.5||1762||1761.5||8
1636022770000|2021-11-04 10:46:10|1762|1761.5|1762.5|1761|1762.5|1761.5|1761.5|1761|490
1636022820000|2021-11-04 10:47:00|1763|1761.5|1763.5|1762.5|1764|1763|1763|1761.5|926
1636022870000|2021-11-04 10:47:50|||||||||4
1636022880000|2021-11-04 10:48:00|||||||||21
1636022920000|2021-11-04 10:48:40|||||||||10
1636022930000|2021-11-04 10:48:50|1764||1764||1764||1764||0
1636022940000|2021-11-04 10:49:00||1763||1763||1763||1763|0
1636022950000|2021-11-04 10:49:10|1764.5|1763.5|1766|1764.5|1766.5|1764.5|1764.5|1763.5|464
1636023000000|2021-11-04 10:50:00||1765||1765||1765||1765|13
1636023070000|2021-11-04 10:51:10|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|109
1636023110000|2021-11-04 10:51:50|1765|1764|1764.5|1763.5|1765|1764|1764|1763|1674
1636023120000|2021-11-04 10:52:00|1764|1763|1763.5|1762.5|1764|1763|1763.5|1762.5|125
1636023130000|2021-11-04 10:52:10|1763|1762|1763|1761.5|1763|1762|1763|1761.5|1
1636023180000|2021-11-04 10:53:00|1762.5|1762|1766|1764.5|1766|1764.5|1762.5|1762|2144
1636023190000|2021-11-04 10:53:10|1765.5|1764|1765.5|1764|1765.5|1764|1765.5|1764|0
1636023210000|2021-11-04 10:53:30|1765|1763.5|1765|1763.5|1765|1763.5|1765|1763.5|0
1636023220000|2021-11-04 10:53:40|1765.5|1764|1765|1763.5|1765.5|1764|1765|1763.5|0
1636023260000|2021-11-04 10:54:20|1764.5||1765||1765||1764.5||0
1636023280000|2021-11-04 10:54:40|1764.5|1763|1764|1762.5|1764.5|1763|1764|1762.5|1
1636023290000|2021-11-04 10:54:50|1763.5|1762|1763.5|1762|1763.5|1762|1763.5|1762|0
1636023340000|2021-11-04 10:55:40|1763||1763||1763||1763||650
1636023370000|2021-11-04 10:56:10|1762.5|1761.5|1762|1761|1762.5|1761.5|1762|1761|256
1636023460000|2021-11-04 10:57:40|1761.5|1760.5|1761|1760|1761.5|1760.5|1760.5|1760|541
1636023580000|2021-11-04 10:59:40|||||||||5
1636023620000|2021-11-04 11:00:20|||||||||65
1636023680000|2021-11-04 11:01:20|||||||||536
1636023720000|2021-11-04 11:02:00|1760.5|1760.5|1762|1760.5|1762|1760.5|1760.5|1760.5|786
1636023730000|2021-11-04 11:02:10|1762.5|1761|1763|1761.5|1763|1761.5|1762.5|1761|240
1636023780000|2021-11-04 11:03:00|1763.5|1762|1763.5|1762|1763.5|1762.5|1763.5|1762|10
1636023810000|2021-11-04 11:03:30||1762.5||1762.5||1762.5||1762.5|0
1636023820000|2021-11-04 11:03:40||1762||1762||1762||1762|0
1636023840000|2021-11-04 11:04:00|||||||||240
1636023850000|2021-11-04 11:04:10||1762.5||1762||1762.5||1762|0
1636023870000|2021-11-04 11:04:30||1762.5||1762.5||1762.5||1762.5|0
1636023880000|2021-11-04 11:04:40||1762||1762||1762||1762|0
1636023900000|2021-11-04 11:05:00||1762.5||1762.5||1762.5||1762.5|0
1636023920000|2021-11-04 11:05:20|1764|1763|1765|1763.5|1765|1763.5|1764|1763|149
1636024000000|2021-11-04 11:06:40|||||||||1
1636024110000|2021-11-04 11:08:30||1764||1764||1764||1764|0
1636024190000|2021-11-04 11:09:50|1765.5|1764.5|1766|1764.5|1766|1764.5|1765.5|1764.5|9
1636024250000|2021-11-04 11:10:50|||||||||2859
1636024260000|2021-11-04 11:11:00|1765|1764|1764.5|1763.5|1766|1764|1764|1763.5|727
1636024390000|2021-11-04 11:13:10|1764|1762.5|1763.5|1762.5|1764|1763|1763.5|1762.5|231
1636024420000|2021-11-04 11:13:40|1764|1763|1765.5|1764|1765.5|1764|1764|1762.5|2029
1636024430000|2021-11-04 11:13:50|1765|1764.5|1764.5|1764|1765|1764.5|1764.5|1764|0
1636024450000|2021-11-04 11:14:10|||||||||566
1636024500000|2021-11-04 11:15:00|1765|1764.5|1765|1763.5|1765.5|1764.5|1764.5|1763.5|1650
1636024510000|2021-11-04 11:15:10||1764||1763.5||1764||1763.5|0
1636024520000|2021-11-04 11:15:20||1763||1763||1763||1763|0
1636024540000|2021-11-04 11:15:40|1764.5|1763.5|1765|1763|1765|1763.5|1764.5|1763|0
1636024600000|2021-11-04 11:16:40|1764.5|1763.5|1765|1763.5|1765|1763.5|1764|1763|493
1636024670000|2021-11-04 11:17:50||1764||1764||1764||1764|2
1636024730000|2021-11-04 11:18:50||1764.5||1764||1764.5||1764|125
1636024790000|2021-11-04 11:19:50|||||||||547
1636024920000|2021-11-04 11:22:00|1764.5|1763.5|1762.5|1760.5|1764.5|1763.5|1762.5|1760.5|2357
1636024930000|2021-11-04 11:22:10||1761||1761||1761||1761|0
1636025130000|2021-11-04 11:25:30||1761.5||1761.5||1761.5||1761.5|0
1636025330000|2021-11-04 11:28:50|1762|1761|1761.5|1760|1762|1761|1761|1760|701
1636025340000|2021-11-04 11:29:00|1761|1759.5|1761.5|1760|1761.5|1760|1761|1759.5|125
1636025370000|2021-11-04 11:29:30|1761|1759.5|1760|1758.5|1761|1759.5|1760|1758.5|212
1636025410000|2021-11-04 11:30:10|1760.5|1759|1760.5|1759|1760.5|1759|1760.5|1759|336
1636025420000|2021-11-04 11:30:20|||||||||255
1636025480000|2021-11-04 11:31:20|||||||||154
1636025550000|2021-11-04 11:32:30|1760||1760||1760||1760||4
1636025610000|2021-11-04 11:33:30|1760.5||1760.5||1760.5||1760.5||143
1636025620000|2021-11-04 11:33:40||1759.5||1759.5||1759.5||1759.5|0
1636025640000|2021-11-04 11:34:00|1761|1760|1761|1760|1761|1760|1761|1760|125
1636025680000|2021-11-04 11:34:40|1760.5|1759.5|1760|1758.5|1760.5|1759.5|1760|1758.5|451
1636025700000|2021-11-04 11:35:00|1759.5|1758|1760|1758.5|1760|1758.5|1758|1757|2953
1636025710000|2021-11-04 11:35:10|1759||1759.5||1759.5||1759||57
1636025720000|2021-11-04 11:35:20|1759|1759|1759.5|1758.5|1759.5|1759|1759|1758.5|232
1636025820000|2021-11-04 11:37:00|||||||||229
1636025850000|2021-11-04 11:37:30|1760|1759.5|1760|1759|1760|1759.5|1760|1758.5|444
1636025930000|2021-11-04 11:38:50|1760.5||1760.5||1760.5||1760.5||0
1636025950000|2021-11-04 11:39:10|1760|1758.5|1760|1758.5|1760|1758.5|1760|1758.5|0
1636025960000|2021-11-04 11:39:20|1760.5|1759|1760.5|1759|1761|1759|1760.5|1759|0
1636026020000|2021-11-04 11:40:20|1761|1759.5|1761|1759.5|1761|1759.5|1761|1759.5|0
1636026030000|2021-11-04 11:40:30|1760.5|1759|1760.5|1759|1760.5|1759|1760.5|1759|0
1636026110000|2021-11-04 11:41:50||1759.5||1759||1759.5||1759|0
1636026120000|2021-11-04 11:42:00|1760||1760||1760||1760||2
1636026160000|2021-11-04 11:42:40|1759.5|1758.5|1759|1758.5|1759.5|1759|1759|1758|250
1636026180000|2021-11-04 11:43:00|1759.5|1758|1760.5|1759.5|1760.5|1759.5|1759.5|1758|1130
1636026260000|2021-11-04 11:44:20|||||||||1
1636026340000|2021-11-04 11:45:40|1761||1761||1761||1761||23
1636026410000|2021-11-04 11:46:50|||||||||1135
1636026540000|2021-11-04 11:49:00|1760|1759|1759|1757.5|1760|1759|1758.5|1757.5|1660
1636026550000|2021-11-04 11:49:10|1759.5|1758|1759.5|1758|1759.5|1758|1759.5|1758|0
1636026750000|2021-11-04 11:52:30|1759|1757.5|1758|1756.5|1759|1757.5|1757|1756|1939
1636026760000|2021-11-04 11:52:40|1757.5|1756|1757.5|1756|1757.5|1756|1757.5|1756|0
1636026810000|2021-11-04 11:53:30|1758|1756.5|1759|1758|1759|1758|1758|1756.5|1187
1636027010000|2021-11-04 11:56:50|1758|1757.5|1757.5|1756|1758|1757.5|1757.5|1756|2
1636027070000|2021-11-04 11:57:50|1757||1757||1757||1757||0
1636027080000|2021-11-04 11:58:00|1756.5|1755.5|1756.5|1755|1756.5|1755.5|1756.5|1755|156
1636027090000|2021-11-04 11:58:10|||||||||1
1636027100000|2021-11-04 11:58:20||1755.5||1755.5||1755.5||1755.5|0
1636027120000|2021-11-04 11:58:40|1756|1755|1756|1755|1756.5|1755|1756|1754.5|0
1636027160000|2021-11-04 11:59:20||1754.5||1754.5||1754.5||1754.5|0
1636027170000|2021-11-04 11:59:30||1755||1755||1755||1755|0
1636027190000|2021-11-04 11:59:50|1756.5|1755.5|1757|1755|1757|1755.5|1756|1754.5|210
1636027200000|2021-11-04 12:00:00|1757.5||1757.5||1757.5||1757.5||604
1636027210000|2021-11-04 12:00:10|1758.5|1755.5|1759|1756|1759|1756|1758.5|1755.5|513
1636027220000|2021-11-04 12:00:20|1759.5|1756.5|1759.5|1758|1759.5|1758|1759.5|1756.5|11
1636027230000|2021-11-04 12:00:30|||||||||9
1636027240000|2021-11-04 12:00:40|1760|1758.5|1760|1759|1760|1759|1760|1758.5|1
1636027250000|2021-11-04 12:00:50|1759.5|1758.5|1759.5|1758|1759.5|1758.5|1759.5|1758|125
1636027260000|2021-11-04 12:01:00|1760||1760||1760||1760||0
1636027270000|2021-11-04 12:01:10||1759.5||1758.5||1759.5||1758|211
1636027280000|2021-11-04 12:01:20|1760.5|1759|1761.5|1760|1761.5|1760|1760.5|1759|185
1636027310000|2021-11-04 12:01:50|1762|1760.5|1763|1761|1763|1761|1762|1760.5|4
1636027330000|2021-11-04 12:02:10|1762.5||1762.5||1762.5||1762.5||2
1636027350000|2021-11-04 12:02:30|1762|1760.5|1762.5|1761|1762.5|1761|1762|1760|0
1636027360000|2021-11-04 12:02:40|1763||1762.5||1763||1762.5||0
1636027370000|2021-11-04 12:02:50|1762|1760.5|1759.5|1758|1762|1760.5|1759.5|1758|1211
1636027460000|2021-11-04 12:04:20|1759||1759||1759||1759||0
1636027510000|2021-11-04 12:05:10|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|29
1636027520000|2021-11-04 12:05:20|1759|1758|1760.5|1759|1760.5|1759.5|1759|1757.5|2155
1636027530000|2021-11-04 12:05:30|1759.5|1758.5|1758.5|1757|1760.5|1758.5|1757.5|1757|1493
1636027540000|2021-11-04 12:05:40|1758||1758.5||1758.5||1758||0
1636027620000|2021-11-04 12:07:00|1758|1756|1757.5|1756|1758.5|1756|1757.5|1756|2
1636027640000|2021-11-04 12:07:20|1757||1757||1757||1757||0
1636027680000|2021-11-04 12:08:00|1756.5||1756.5||1756.5||1756.5||0
1636027690000|2021-11-04 12:08:10|1756|1755|1755.5|1753.5|1756|1755|1755|1753.5|165
1636027710000|2021-11-04 12:08:30|1755|1753|1754|1752.5|1755|1753|1754|1752|0
1636027790000|2021-11-04 12:09:50|||||||||25
1636027800000|2021-11-04 12:10:00|||||||||141
1636027810000|2021-11-04 12:10:10|1754.5|1754|1753|1752|1754.5|1754|1753|1751.5|480
1636027820000|2021-11-04 12:10:20||1751.5||1751.5||1751.5||1751.5|0
1636027830000|2021-11-04 12:10:30|||||||||1
1636027910000|2021-11-04 12:11:50|1753.5||1753||1753.5||1753||122
1636028000000|2021-11-04 12:13:20|1753.5|1752|1754|1752.5|1754|1752.5|1753.5|1752|499
1636028050000|2021-11-04 12:14:10|1753.5|1752|1751|1750|1753.5|1752|1751|1750|2285
1636028060000|2021-11-04 12:14:20|1751.5||1751.5||1751.5||1751.5||0
1636028070000|2021-11-04 12:14:30|1752|1750.5|1752|1750.5|1752|1750.5|1752|1750.5|111
1636028080000|2021-11-04 12:14:40|1752.5|1751|1752.5|1751|1752.5|1751.5|1752.5|1751|10
1636028090000|2021-11-04 12:14:50|1752|1750.5|1752|1750.5|1752|1750.5|1752|1750.5|0
1636028100000|2021-11-04 12:15:00|||||||||652
1636028150000|2021-11-04 12:15:50|||||||||1
1636028180000|2021-11-04 12:16:20|1752.5|1751|1754|1752.5|1754|1753|1752.5|1751|989
1636028190000|2021-11-04 12:16:30|1754.5|1753|1755|1754|1755|1754|1754.5|1753|545
1636028210000|2021-11-04 12:16:50|1754.5|1753.5|1754.5|1752.5|1754.5|1753.5|1754.5|1752.5|85
1636028250000|2021-11-04 12:17:30|1754||1754||1754||1754||210
1636028290000|2021-11-04 12:18:10|1753.5|1752|1752|1750.5|1753.5|1752|1752|1750.5|442
1636028300000|2021-11-04 12:18:20|||||||||70
1636028390000|2021-11-04 12:19:50|1752.5|1751|1753|1752|1753.5|1752.5|1752.5|1750.5|1860
1636028620000|2021-11-04 12:23:40|1751.5|1751.5|1751|1750|1751.5|1751.5|1751|1750|1719
1636028630000|2021-11-04 12:23:50|1751.5||1751||1751.5||1751||841
1636028640000|2021-11-04 12:24:00|1751.5|1750.5|1752.5|1751.5|1752.5|1751.5|1751|1750.5|355
1636028700000|2021-11-04 12:25:00|1752|1750.5|1751.5|1750|1752|1750.5|1751.5|1750|2
1636028710000|2021-11-04 12:25:10|1751|1749.5|1750.5|1749.5|1751|1749.5|1750.5|1749.5|16
1636028720000|2021-11-04 12:25:20|||||||||91
1636028730000|2021-11-04 12:25:30|1751|1750|1751|1749.5|1751|1750|1751|1749.5|199
1636028740000|2021-11-04 12:25:40|1750.5||1750.5||1750.5||1750.5||0
1636028760000|2021-11-04 12:26:00|1751|1750|1751|1750|1751|1750|1751|1750|140
1636028790000|2021-11-04 12:26:30|1751.5|1750.5|1752.5|1751.5|1752.5|1751.5|1751|1750.5|496
1636028810000|2021-11-04 12:26:50|1752||1752||1752||1752||0
1636028830000|2021-11-04 12:27:10|1751.5|1751|1751.5|1750|1751.5|1751|1751.5|1750|73
1636028840000|2021-11-04 12:27:20|1752|1750.5|1752|1751|1752|1751|1752|1750.5|72
1636028880000|2021-11-04 12:28:00|1752.5|1751.5|1753.5|1752|1753.5|1752.5|1752.5|1751|1452
1636028890000|2021-11-04 12:28:10|1753|1751.5|1752.5|1751.5|1753|1751.5|1752.5|1751.5|0
1636028990000|2021-11-04 12:29:50|1752||1752.5||1752.5||1752||111
1636029130000|2021-11-04 12:32:10|1752|1751|1752|1751|1752|1751|1752|1751|1
1636029240000|2021-11-04 12:34:00|1752.5|1752|1753|1752|1753|1752|1752.5|1751.5|623
1636029300000|2021-11-04 12:35:00|||||||||22
1636029310000|2021-11-04 12:35:10|1753.5|1752.5|1755.5|1754|1756|1754.5|1753.5|1752.5|699
1636029360000|2021-11-04 12:36:00|1755||1755.5||1755.5||1755||376
1636029420000|2021-11-04 12:37:00|||||||||3
1636029470000|2021-11-04 12:37:50|||||||||143
1636029490000|2021-11-04 12:38:10|1755||1755||1755||1755||219
1636029520000|2021-11-04 12:38:40|||||||||128
1636029590000|2021-11-04 12:39:50|||||||||99
1636029670000|2021-11-04 12:41:10|1754.5|1753.5|1754.5|1754|1754.5|1754|1754.5|1753.5|112
1636029680000|2021-11-04 12:41:20|1755||1754.5||1755||1754.5||100
1636029700000|2021-11-04 12:41:40|1755|1753.5|1756.5|1755|1756.5|1755|1755|1753.5|663
1636029750000|2021-11-04 12:42:30||1755.5||1755.5||1755.5||1755.5|0
1636029760000|2021-11-04 12:42:40||1755||1755||1755||1755|0
1636029780000|2021-11-04 12:43:00|1756||1756||1756||1756||29
1636029790000|2021-11-04 12:43:10|1755.5|1754.5|1754.5|1753.5|1755.5|1754.5|1754|1753.5|618
1636029800000|2021-11-04 12:43:20|1755||1755||1755||1755||0
1636030020000|2021-11-04 12:47:00|||||||||143
1636030180000|2021-11-04 12:49:40|||||||||22
1636030190000|2021-11-04 12:49:50|||||||||100
1636030200000|2021-11-04 12:50:00|1755.5|1754.5|1757|1755|1757|1756|1755.5|1754.5|289
1636030210000|2021-11-04 12:50:10||1755.5||1755.5||1755.5||1755.5|0
1636030220000|2021-11-04 12:50:20|1756.5||1756.5||1756.5||1756.5||0
1636030250000|2021-11-04 12:50:50|1757||1757||1757||1757||0
1636030290000|2021-11-04 12:51:30|1757.5|1756|1758.5|1757|1759|1757|1757.5|1756|379
1636030300000|2021-11-04 12:51:40|1759||1759||1759||1759||0
1636030310000|2021-11-04 12:51:50|1758.5|1756.5|1757.5|1756|1758.5|1756.5|1757|1756|212
1636030320000|2021-11-04 12:52:00|1757||1757.5||1757.5||1757||0
1636030330000|2021-11-04 12:52:10|1757||1757.5||1757.5||1757||0
1636030380000|2021-11-04 12:53:00|1757|1755.5|1756.5|1755.5|1757|1755.5|1756.5|1755.5|67
1636030400000|2021-11-04 12:53:20|1756|1755|1756.5|1755|1756.5|1755|1756|1755|416
1636030430000|2021-11-04 12:53:50||1755.5||1755.5||1755.5||1755.5|0
1636030500000|2021-11-04 12:55:00|||||||||27
1636030590000|2021-11-04 12:56:30|1756||1756.5||1756.5||1756||0
1636030660000|2021-11-04 12:57:40|1756||1756||1756||1756||0
1636030670000|2021-11-04 12:57:50|1756.5||1756.5||1756.5||1756.5||0
1636030680000|2021-11-04 12:58:00|1756|1755|1756|1755|1756|1755|1756|1755|94
1636030780000|2021-11-04 12:59:40|1755.5|1755.5|1756|1755.5|1756|1755.5|1755.5|1755|169
1636030790000|2021-11-04 12:59:50|||||||||103
1636030800000|2021-11-04 13:00:00|1757|1756|1756.5|1755.5|1757|1756|1756|1755.5|369
1636030810000|2021-11-04 13:00:10|||||||||175
1636030830000|2021-11-04 13:00:30|1757||1757||1757||1757||57
1636030840000|2021-11-04 13:00:40|||||||||3
1636030870000|2021-11-04 13:01:10|||||||||9
1636030900000|2021-11-04 13:01:40|||||||||101
1636030940000|2021-11-04 13:02:20|1756.5||1756.5||1756.5||1756.5||0
1636030960000|2021-11-04 13:02:40|1757||1757||1757||1757||167
1636031000000|2021-11-04 13:03:20|1757.5|1756|1757.5|1756.5|1757.5|1756.5|1757.5|1756|275
1636031140000|2021-11-04 13:05:40|||||||||1
1636031210000|2021-11-04 13:06:50|1758|1757|1759|1757.5|1759|1757.5|1758|1757|483
1636031220000|2021-11-04 13:07:00|1758.5|1757|1758.5|1757|1758.5|1757|1758.5|1757|22
1636031230000|2021-11-04 13:07:10|1758||1758||1758||1758||0
1636031270000|2021-11-04 13:07:50|1757.5|1756.5|1757|1756|1757.5|1756.5|1757|1756|694
1636031280000|2021-11-04 13:08:00|1756.5|1755.5|1757|1755.5|1757|1755.5|1755.5|1755|672
1636031300000|2021-11-04 13:08:20|1756.5|1755|1756|1755|1756.5|1755|1756|1755|0
1636031340000|2021-11-04 13:09:00|1756.5|1754.5|1757|1756|1757|1756|1756.5|1754.5|637
1636031390000|2021-11-04 13:09:50|||||||||107
1636031400000|2021-11-04 13:10:00||1756.5||1756||1756.5||1756|17
1636031430000|2021-11-04 13:10:30|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|0
1636031440000|2021-11-04 13:10:40|1757||1756.5||1757||1756.5||0
1636031460000|2021-11-04 13:11:00|1756|1755|1756|1755|1756|1755|1756|1755|740
1636031480000|2021-11-04 13:11:20|1755.5|1754.5|1755.5|1754|1755.5|1754.5|1755|1754|0
1636031510000|2021-11-04 13:11:50||1754.5||1754||1754.5||1754|0
1636031530000|2021-11-04 13:12:10|1755||1755||1755||1755||383
1636031570000|2021-11-04 13:12:50|1755.5|1754.5|1757|1756|1757|1756|1755.5|1754.5|272
1636031590000|2021-11-04 13:13:10|1757.5|1757|1758|1757|1758.5|1757|1757.5|1757|10
1636031600000|2021-11-04 13:13:20|1758.5|1756.5|1758|1756.5|1758.5|1756.5|1758|1756.5|39
1636031630000|2021-11-04 13:13:50|1757.5|1756|1757|1756|1758|1756|1757|1756|446
1636031650000|2021-11-04 13:14:10|1756.5|1755.5|1756|1755|1756.5|1755.5|1756|1755|427
1636031660000|2021-11-04 13:14:20||1754.5||1754.5||1754.5||1754.5|0
1636031690000|2021-11-04 13:14:50|1755.5|1755|1755.5|1754|1755.5|1755|1755.5|1754|63
1636031700000|2021-11-04 13:15:00|1756|1754.5|1756|1754.5|1756|1754.5|1756|1754.5|0
1636031730000|2021-11-04 13:15:30|1755.5|1754|1755.5|1754|1755.5|1754|1755.5|1754|0
1636031780000|2021-11-04 13:16:20||1754.5||1754.5||1754.5||1754.5|0
1636031790000|2021-11-04 13:16:30|1756|1755|1756|1755|1756|1755|1756|1755|363
1636031800000|2021-11-04 13:16:40|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|187
1636031830000|2021-11-04 13:17:10|1756|1755|1756|1755|1756|1755|1756|1755|16
1636031880000|2021-11-04 13:18:00|1755.5|1754.5|1755.5|1754|1755.5|1754.5|1755|1754|207
1636031900000|2021-11-04 13:18:20|1754.5|1753.5|1753.5|1752.5|1755.5|1753.5|1753.5|1752.5|650
1636031910000|2021-11-04 13:18:30|1754|1753|1754|1753|1754|1753|1754|1753|0
1636031930000|2021-11-04 13:18:50|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754|1753.5|451
1636031940000|2021-11-04 13:19:00|||||||||145
1636031980000|2021-11-04 13:19:40|1754|1753|1754|1753|1754|1753|1754|1753|164
1636031990000|2021-11-04 13:19:50|||||||||112
1636032000000|2021-11-04 13:20:00|||||||||128
1636032040000|2021-11-04 13:20:40|||||||||55
1636032060000|2021-11-04 13:21:00|1754.5|1753.5|1754.5|1753.5|1754.5|1754|1754|1753.5|200
1636032080000|2021-11-04 13:21:20|||||||||105
1636032100000|2021-11-04 13:21:40|||||||||125
1636032110000|2021-11-04 13:21:50|||||||||170
1636032120000|2021-11-04 13:22:00|||||||||143
1636032170000|2021-11-04 13:22:50|||||||||16
1636032200000|2021-11-04 13:23:20|1755|1754|1757|1755.5|1757|1755.5|1755|1754|691
1636032230000|2021-11-04 13:23:50|1757.5|1756|1758|1756.5|1758|1756.5|1757.5|1756|208
1636032300000|2021-11-04 13:25:00|1758.5|1757|1758.5|1757.5|1758.5|1757.5|1758.5|1757|576
1636032310000|2021-11-04 13:25:10|1759|1758|1760|1758.5|1760|1758.5|1759|1758|263
1636032320000|2021-11-04 13:25:20|1760.5||1760.5||1760.5||1760||0
1636032330000|2021-11-04 13:25:30|1761|1759|1760.5|1758.5|1761|1759.5|1760.5|1758.5|0
1636032350000|2021-11-04 13:25:50|1760||1760||1760||1760||0
1636032380000|2021-11-04 13:26:20|1760.5|1759|1760.5|1759|1760.5|1759|1760.5|1759|0
1636032390000|2021-11-04 13:26:30|||||||||309
1636032480000|2021-11-04 13:28:00|1760|1758.5|1760|1759|1760|1759|1759.5|1758.5|371
1636032560000|2021-11-04 13:29:20|1759.5|1758.5|1760|1758.5|1760|1758.5|1759.5|1758.5|133
1636032590000|2021-11-04 13:29:50|||||||||120
1636032600000|2021-11-04 13:30:00||1759||1759||1759||1759|0
1636032660000|2021-11-04 13:31:00|||||||||521
1636032680000|2021-11-04 13:31:20|||||||||32
1636032710000|2021-11-04 13:31:50|1760.5|1759.5|1761|1759.5|1761.5|1761|1760.5|1759|1232
1636032740000|2021-11-04 13:32:20|1760.5|1759|1758.5|1757.5|1760.5|1759|1758.5|1757.5|622
1636032750000|2021-11-04 13:32:30|1759|1758|1761|1759|1761|1759|1759|1758|1758
1636032780000|2021-11-04 13:33:00|||||||||143
1636032790000|2021-11-04 13:33:10|1761.5|1759.5|1762|1760|1762|1760|1761.5|1759.5|221
1636032810000|2021-11-04 13:33:30|1762.5|1760.5|1763|1761|1763|1762|1762.5|1760.5|482
1636032830000|2021-11-04 13:33:50|1762.5||1763||1763||1762.5||0
1636032860000|2021-11-04 13:34:20|1762.5||1763||1763||1762.5||0
1636032920000|2021-11-04 13:35:20||1762.5||1761||1762.5||1761|1671
1636032940000|2021-11-04 13:35:40|||||||||259
1636032960000|2021-11-04 13:36:00|||||||||142
1636033020000|2021-11-04 13:37:00|1764.5|1761.5|1762.5|1761|1764.5|1763|1762.5|1761|742
1636033040000|2021-11-04 13:37:20|||||||||114
1636033090000|2021-11-04 13:38:10|1762|1760.5|1762.5|1761|1762.5|1761|1761.5|1760.5|810
1636033100000|2021-11-04 13:38:20|||||||||178
1636033120000|2021-11-04 13:38:40|1763|1761.5|1764.5|1762.5|1764.5|1763|1763|1761.5|1166
1636033130000|2021-11-04 13:38:50|1764|1763|1764|1762.5|1764|1763|1763.5|1762.5|125
1636033150000|2021-11-04 13:39:10|1763.5||1763.5||1763.5||1763.5||0
1636033160000|2021-11-04 13:39:20|||||||||376
1636033190000|2021-11-04 13:39:50|||||||||130
1636033210000|2021-11-04 13:40:10|||||||||90
1636033230000|2021-11-04 13:40:30|1764|1763.5|1766|1765|1766|1765|1764|1763.5|1113
1636033240000|2021-11-04 13:40:40|1765.5|1764.5|1765|1764|1765.5|1764.5|1764.5|1764|555
1636033310000|2021-11-04 13:41:50|1764.5|1763.5|1763.5|1762.5|1764.5|1763.5|1763|1762.5|1180
1636033320000|2021-11-04 13:42:00|1763|1762|1762.5|1761.5|1763|1762|1762.5|1761.5|143
1636033330000|2021-11-04 13:42:10|1762|1762|1763|1761.5|1763.5|1762.5|1762|1761.5|879
1636033400000|2021-11-04 13:43:20|||||||||85
1636033410000|2021-11-04 13:43:30||1762||1761.5||1762||1761.5|0
1636033430000|2021-11-04 13:43:50||1762||1761.5||1762||1761.5|0
1636033440000|2021-11-04 13:44:00|1762.5|1761|1762|1760.5|1762.5|1761|1762|1760.5|1036
1636033530000|2021-11-04 13:45:30|1761.5||1762||1762||1761||1254
1636033580000|2021-11-04 13:46:20||1761||1761||1761||1761|0
1636033740000|2021-11-04 13:49:00|1761.5|1760.5|1761.5|1761|1762|1761|1761.5|1760.5|1231
1636033750000|2021-11-04 13:49:10|1761|1760.5|1761|1760.5|1761.5|1760.5|1761|1759.5|394
1636033770000|2021-11-04 13:49:30|1760.5|1759.5|1761.5|1761|1761.5|1761|1760|1759|1738
1636033780000|2021-11-04 13:49:40|1761|1760|1761|1759.5|1761|1760.5|1761|1759.5|300
1636033790000|2021-11-04 13:49:50|||||||||141
1636033810000|2021-11-04 13:50:10||1760||1759.5||1760||1759.5|0
1636033830000|2021-11-04 13:50:30||1760||1759.5||1760||1759.5|90
1636033870000|2021-11-04 13:51:10||1760||1759.5||1760||1759.5|0
1636033890000|2021-11-04 13:51:30|1761.5|1760|1761.5|1759.5|1761.5|1761|1761|1759.5|600
1636033960000|2021-11-04 13:52:40||1760||1760.5||1760.5||1760|0
1636034060000|2021-11-04 13:54:20|1762|1761.5|1762.5|1761|1762.5|1761.5|1762|1761|333
1636034070000|2021-11-04 13:54:30|1762||1762||1762||1762||0
1636034080000|2021-11-04 13:54:40|1761.5|1760.5|1761|1759.5|1762|1760.5|1761|1759.5|1852
1636034100000|2021-11-04 13:55:00|1762|1760|1762|1760.5|1762.5|1761|1762|1760|1000
1636034120000|2021-11-04 13:55:20||1761||1761||1761||1761|0
1636034130000|2021-11-04 13:55:30|1762.5|1761.5|1762.5|1761|1762.5|1762|1762|1761|430
1636034200000|2021-11-04 13:56:40|||||||||1094
1636034210000|2021-11-04 13:56:50|1763|1762.5|1763.5|1762.5|1764|1762.5|1763|1762.5|533
1636034220000|2021-11-04 13:57:00|1763||1763.5||1763.5||1763||253
1636034380000|2021-11-04 13:59:40|||||||||9
1636034390000|2021-11-04 13:59:50|||||||||154
1636034400000|2021-11-04 14:00:00||1763||1762.5||1763||1762.5|97
1636034410000|2021-11-04 14:00:10|1764|1763|1764|1763|1764|1763|1764|1763|227
1636034430000|2021-11-04 14:00:30|1764.5|1763.5|1764|1763|1764.5|1763.5|1764|1762.5|92
1636034440000|2021-11-04 14:00:40||1762.5||1762.5||1763||1762.5|0
1636034470000|2021-11-04 14:01:10||1763||1762.5||1763||1762.5|0
1636034500000|2021-11-04 14:01:40|1763.5||1763.5||1763.5||1763.5||0
1636034510000|2021-11-04 14:01:50|||||||||209
1636034700000|2021-11-04 14:05:00|1764|1763|1764.5|1763.5|1764.5|1763.5|1764|1763|596
1636034730000|2021-11-04 14:05:30|1765|1764|1765|1763.5|1765.5|1764|1764.5|1763.5|936
1636034810000|2021-11-04 14:06:50||1764||1764||1764||1764|0
1636034870000|2021-11-04 14:07:50||1763.5||1763.5||1763.5||1763.5|53
1636034900000|2021-11-04 14:08:20||1764||1764||1764||1764|547
1636034950000|2021-11-04 14:09:10|||||||||3
1636034990000|2021-11-04 14:09:50|||||||||168
1636035000000|2021-11-04 14:10:00|1765.5|1764.5|1768|1766.5|1768|1766.5|1765.5|1764|1000
1636035020000|2021-11-04 14:10:20|1768.5|1767|1769|1768|1769.5|1768|1768.5|1767|370
1636035030000|2021-11-04 14:10:30|1768.5|1767.5|1768|1767|1768.5|1767.5|1767.5|1767|1017
1636035040000|2021-11-04 14:10:40|1767.5|1766.5|1766|1765|1767.5|1766.5|1766|1765|850
1636035050000|2021-11-04 14:10:50|1766.5|1766|1767.5|1766.5|1768|1766.5|1766.5|1766|479
1636035090000|2021-11-04 14:11:30|1767|1766|1767|1766|1767|1766|1767|1766|131
1636035100000|2021-11-04 14:11:40|1766.5|1765.5|1766|1764.5|1766.5|1765.5|1766|1764.5|247
1636035110000|2021-11-04 14:11:50|1765.5|1764|1768|1766.5|1768|1767|1765.5|1764|1918
1636035120000|2021-11-04 14:12:00|1767.5||1767.5||1767.5||1767.5||0
1636035170000|2021-11-04 14:12:50|1767||1767.5||1767.5||1767||289
1636035180000|2021-11-04 14:13:00|1768|1767.5|1770|1769|1770.5|1769|1768|1767.5|1377
1636035190000|2021-11-04 14:13:10|1769.5|1768.5|1768|1767|1769.5|1768.5|1768|1767|431
1636035200000|2021-11-04 14:13:20|1767.5|1766.5|1768|1766.5|1768|1767|1767|1766.5|872
1636035280000|2021-11-04 14:14:40|||||||||27
1636035290000|2021-11-04 14:14:50|1768.5|1767|1768.5|1767.5|1769|1768.5|1767|1766.5|2277
1636035300000|2021-11-04 14:15:00|1769|1768|1770|1768.5|1770|1768.5|1769|1768|118
1636035330000|2021-11-04 14:15:30|1769.5|1769|1769.5|1768.5|1769.5|1769|1769.5|1768.5|206
1636035340000|2021-11-04 14:15:40|1769|1768|1769.5|1768.5|1769.5|1768.5|1768.5|1767.5|618
1636035350000|2021-11-04 14:15:50|1770||1770||1770||1770||0
1636035370000|2021-11-04 14:16:10||1769||1769||1769||1768.5|0
1636035390000|2021-11-04 14:16:30|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769|535
1636035400000|2021-11-04 14:16:40|1770|1769|1770|1769|1770|1769|1770|1769|0
1636035460000|2021-11-04 14:17:40|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770|1769.5|626
1636035470000|2021-11-04 14:17:50|1771|1770|1771|1770|1771|1770.5|1771|1769.5|512
1636035520000|2021-11-04 14:18:40|1772|1770.5|1770|1769.5|1772.5|1771|1770|1769|2299
1636035540000|2021-11-04 14:19:00|1769.5|1769|1769.5|1769|1769.5|1769|1769.5|1769|5
1636035550000|2021-11-04 14:19:10|1770|1768.5|1770.5|1769|1770.5|1769.5|1769.5|1768.5|1089
1636035590000|2021-11-04 14:19:50|||||||||183
1636035620000|2021-11-04 14:20:20||1769.5||1769.5||1769.5||1769.5|16
1636035670000|2021-11-04 14:21:10|1771.5|1770|1771.5|1770|1772|1770|1771.5|1770|257
1636035680000|2021-11-04 14:21:20|||||||||1
1636035740000|2021-11-04 14:22:20|1772|1770.5|1772|1771|1772|1771|1772|1770.5|426
1636035750000|2021-11-04 14:22:30|1773|1771.5|1773|1772|1773|1772|1773|1771.5|97
1636035760000|2021-11-04 14:22:40|1774|1772.5|1774|1772.5|1774|1772.5|1773.5|1772|4
1636035770000|2021-11-04 14:22:50||1773||1773||1773||1773|0
1636035780000|2021-11-04 14:23:00|1774.5|1773.5|1774|1773|1774.5|1774|1774|1773|323
1636035810000|2021-11-04 14:23:30||1773.5||1773||1773.5||1773|149
1636035830000|2021-11-04 14:23:50|||||||||2
1636035850000|2021-11-04 14:24:10||1773.5||1773||1773.5||1773|0
1636035860000|2021-11-04 14:24:20||1773.5||1773||1773.5||1773|0
1636035900000|2021-11-04 14:25:00|1773.5|1773.5|1774|1773|1774|1773.5|1773.5|1772.5|1804
1636035910000|2021-11-04 14:25:10|1774.5|1773.5|1775|1773.5|1775.5|1774|1774|1773|1344
1636035920000|2021-11-04 14:25:20|1775.5|1774|1775.5|1774|1775.5|1774|1775.5|1774|0
1636035970000|2021-11-04 14:26:10|||||||||158
1636036020000|2021-11-04 14:27:00|1775|1773.5|1774|1773|1775|1773.5|1774|1773|1738
1636036090000|2021-11-04 14:28:10|1774.5|1773.5|1774.5|1773|1775|1773.5|1774|1773|1432
1636036140000|2021-11-04 14:29:00|1774||1774||1774||1774||0
1636036190000|2021-11-04 14:29:50|||||||||198
1636036220000|2021-11-04 14:30:20|1773.5|1772.5|1772.5|1772|1773.5|1772.5|1772.5|1771.5|1946
1636036250000|2021-11-04 14:30:50||1771.5||1772||1772||1771.5|21
1636036280000|2021-11-04 14:31:20|1773|1771.5|1773.5|1772|1773.5|1773|1773|1771.5|1169
1636036300000|2021-11-04 14:31:40||1772.5||1772||1772.5||1772|0
1636036310000|2021-11-04 14:31:50||1772.5||1772||1772.5||1772|0
1636036390000|2021-11-04 14:33:10||1772.5||1772.5||1772.5||1772.5|0
1636036410000|2021-11-04 14:33:30|1773|1772|1772.5|1772|1773|1772|1772.5|1771.5|583
1636036480000|2021-11-04 14:34:40|1773|1772.5|1774.5|1773|1774.5|1773.5|1773|1772.5|2207
1636036510000|2021-11-04 14:35:10||1773.5||1773.5||1773.5||1773.5|0
1636036520000|2021-11-04 14:35:20|1774|1773|1774|1773|1774|1773|1774|1773|112
1636036550000|2021-11-04 14:35:50|1774.5|1774|1776|1774.5|1777|1775.5|1774.5|1774|1391
1636036600000|2021-11-04 14:36:40|1775.5|1774|1775.5|1774|1775.5|1774|1774.5|1773|2470
1636036640000|2021-11-04 14:37:20|1776|1774.5|1777.5|1776.5|1777.5|1776.5|1776|1774.5|4464
1636036650000|2021-11-04 14:37:30|1778.5|1777|1780|1778.5|1780|1778.5|1778|1777|446
1636036660000|2021-11-04 14:37:40||1779||1778.5||1779||1778.5|0
1636036670000|2021-11-04 14:37:50|1779.5||1780||1780||1779.5||0
1636036720000|2021-11-04 14:38:40|1779.5|1778|1776.5|1775.5|1779.5|1778|1776.5|1775.5|3473
1636036740000|2021-11-04 14:39:00|1776|1775|1775.5|1774.5|1776.5|1775.5|1775|1774.5|398
1636036750000|2021-11-04 14:39:10|||||||||5
1636036780000|2021-11-04 14:39:40|1775|1774|1774.5|1773.5|1775|1774.5|1774.5|1773.5|674
1636036790000|2021-11-04 14:39:50|||||||||580
1636036820000|2021-11-04 14:40:20|1775|1774|1775.5|1774.5|1775.5|1774.5|1774|1773.5|3175
1636036870000|2021-11-04 14:41:10|1776|1775|1776.5|1775|1777|1775.5|1775.5|1775|573
1636036880000|2021-11-04 14:41:20||1775.5||1775.5||1775.5||1775.5|0
1636036900000|2021-11-04 14:41:40|1776|1775|1775|1773.5|1776|1775|1774|1773.5|2742
1636036910000|2021-11-04 14:41:50|1774.5|1773|1774|1773|1774.5|1773|1774|1773|903
1636036920000|2021-11-04 14:42:00|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|148
1636036930000|2021-11-04 14:42:10|||||||||1728
1636037020000|2021-11-04 14:43:40|||||||||100
1636037060000|2021-11-04 14:44:20|1775|1774|1774.5|1773|1775|1774.5|1774.5|1772.5|3267
1636037070000|2021-11-04 14:44:30|1773.5|1772.5|1772.5|1772|1773.5|1772.5|1772.5|1772|1398
1636037080000|2021-11-04 14:44:40|1772|1771.5|1772.5|1771|1772.5|1771.5|1771.5|1771|893
1636037100000|2021-11-04 14:45:00|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|209
1636037120000|2021-11-04 14:45:20|1771|1771|1771.5|1770.5|1772|1771|1771|1770.5|650
1636037190000|2021-11-04 14:46:30||1771||1770.5||1771||1770.5|0
1636037200000|2021-11-04 14:46:40|1771||1771||1771.5||1771||0
1636037210000|2021-11-04 14:46:50|1771.5|1771|1771.5|1770.5|1772|1771.5|1771.5|1770.5|933
1636037220000|2021-11-04 14:47:00|1772|1771|1771.5|1770.5|1772|1771|1771|1770.5|688
1636037240000|2021-11-04 14:47:20|||||||||59
1636037250000|2021-11-04 14:47:30|||||||||2
1636037260000|2021-11-04 14:47:40|||||||||1
1636037270000|2021-11-04 14:47:50|1771|1770|1770.5|1769.5|1771|1770|1770|1769.5|1464
1636037280000|2021-11-04 14:48:00|1770|1769|1769.5|1768.5|1770|1769|1769.5|1768.5|572
1636037290000|2021-11-04 14:48:10|1770|1769|1771|1769.5|1771|1770|1770|1769|1363
1636037300000|2021-11-04 14:48:20|1770.5|1769|1770.5|1769|1770.5|1769|1770.5|1769|0
1636037310000|2021-11-04 14:48:30||1769.5||1769||1769.5||1769|0
1636037320000|2021-11-04 14:48:40|1771|1769.5|1771|1770|1771|1770|1771|1769.5|792
1636037330000|2021-11-04 14:48:50|1770.5|1769.5|1770.5|1769|1770.5|1769.5|1770|1769|1631
1636037340000|2021-11-04 14:49:00|||||||||39
1636037390000|2021-11-04 14:49:50|||||||||348
1636037400000|2021-11-04 14:50:00|1771|1769.5|1773.5|1772|1774|1772|1771|1769.5|3969
1636037410000|2021-11-04 14:50:10|1773||1773||1773.5||1773||0
1636037430000|2021-11-04 14:50:30|1773.5|1772.5|1774|1773|1774|1773|1773|1772.5|1109
1636037450000|2021-11-04 14:50:50|||||||||100
1636037460000|2021-11-04 14:51:00|1775|1773.5|1776|1774|1776|1774|1774.5|1773.5|158
1636037480000|2021-11-04 14:51:20||1774.5||1775||1775||1774.5|5
1636037490000|2021-11-04 14:51:30|1777|1775.5|1777|1776|1777|1776|1777|1775|2
1636037580000|2021-11-04 14:53:00|1777.5|1776.5|1782.5|1781|1782.5|1781|1777.5|1776.5|833
1636037590000|2021-11-04 14:53:10|1783|1782|1782|1780.5|1783|1782|1782|1780.5|1160
1636037610000|2021-11-04 14:53:30|1781.5|1780|1782|1780.5|1782|1780.5|1781|1780|837
1636037630000|2021-11-04 14:53:50|1781.5|1780|1779|1777|1781.5|1780|1779|1776.5|1168
1636037700000|2021-11-04 14:55:00||1777.5||1777.5||1777.5||1777.5|0
1636037740000|2021-11-04 14:55:40|1779.5|1778|1780.5|1779|1780.5|1779|1779.5|1778|429
1636037750000|2021-11-04 14:55:50|1780|1779.5|1780|1779|1780|1779.5|1780|1778.5|4
1636037770000|2021-11-04 14:56:10|||||||||27
1636037780000|2021-11-04 14:56:20|1780.5||1780||1780.5||1780||0
1636037800000|2021-11-04 14:56:40|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|7
1636037810000|2021-11-04 14:56:50|1779|1778|1778.5|1777.5|1779|1778|1778.5|1777.5|784
1636037860000|2021-11-04 14:57:40|1779|1778|1780.5|1779|1780.5|1779|1779|1778|1214
1636037990000|2021-11-04 14:59:50|1781|1779.5|1781|1780|1782|1780|1781|1779.5|868
1636038000000|2021-11-04 15:00:00|1780.5|1779.5|1780.5|1779|1780.5|1779.5|1780.5|1779|553
1636038050000|2021-11-04 15:00:50|1780|1778.5|1779.5|1778.5|1780|1778.5|1779|1777.5|2149
1636038090000|2021-11-04 15:01:30|1778.5|1778|1777.5|1776.5|1779.5|1778|1777|1776.5|1990
1636038120000|2021-11-04 15:02:00|1777||1777.5||1777.5||1777||0
1636038130000|2021-11-04 15:02:10|1777||1777.5||1777.5||1777||111
1636038150000|2021-11-04 15:02:30|1777|1775.5|1776.5|1775.5|1777|1776|1776|1775.5|642
1636038160000|2021-11-04 15:02:40||1776||1775.5||1776||1775.5|125
1636038170000|2021-11-04 15:02:50|1777|1776|1777.5|1776|1777.5|1776|1777|1776|1107
1636038250000|2021-11-04 15:04:10|1778|1776.5|1779|1777|1779|1777|1778|1776|1579
1636038260000|2021-11-04 15:04:20|1778.5|1776.5|1778.5|1777|1779|1777|1778|1776.5|272
1636038290000|2021-11-04 15:04:50|1778||1778||1778||1778||0
1636038300000|2021-11-04 15:05:00|1777.5|1776.5|1776|1775|1777.5|1776.5|1776|1775|817
1636038310000|2021-11-04 15:05:10|1776.5||1776||1777||1776||115
1636038340000|2021-11-04 15:05:40|1775.5||1775.5||1775.5||1775.5||0
1636038350000|2021-11-04 15:05:50||1774.5||1774.5||1774.5||1774.5|326
1636038440000|2021-11-04 15:07:20|1776|1775|1776.5|1775.5|1776.5|1776|1776|1774.5|1359
1636038450000|2021-11-04 15:07:30||1775||1775||1775||1775|0
1636038470000|2021-11-04 15:07:50|1777|1775.5|1778|1777|1778|1777|1777|1775.5|1031
1636038480000|2021-11-04 15:08:00|||||||||110
1636038540000|2021-11-04 15:09:00|1777.5|1776|1776.5|1775.5|1778|1776|1776.5|1775.5|2054
1636038550000|2021-11-04 15:09:10|1777|1776|1777|1776|1777|1776|1777|1776|363
1636038570000|2021-11-04 15:09:30|1777.5|1776.5|1778|1777|1778|1777|1777.5|1776.5|317
1636038590000|2021-11-04 15:09:50|||||||||324
1636038600000|2021-11-04 15:10:00|1777.5||1777.5||1777.5||1777.5||0
1636038610000|2021-11-04 15:10:10||1776.5||1776.5||1776.5||1776.5|6
1636038630000|2021-11-04 15:10:30|1778|1777|1778|1777|1778|1777.5|1778|1777|380
1636038650000|2021-11-04 15:10:50||1777.5||1777.5||1777.5||1777.5|0
1636038660000|2021-11-04 15:11:00|1777.5|1777|1777|1776|1777.5|1777|1776.5|1775.5|700
1636038670000|2021-11-04 15:11:10|1777.5||1777.5||1777.5||1777.5||125
1636038680000|2021-11-04 15:11:20|1777||1777||1777||1777||0
1636038720000|2021-11-04 15:12:00|1777.5||1777.5||1777.5||1777||125
1636038750000|2021-11-04 15:12:30||1776.5||1777||1777||1776.5|83
1636038760000|2021-11-04 15:12:40||1776.5||1776.5||1776.5||1776|0
1636038900000|2021-11-04 15:15:00||1777||1776.5||1777||1776.5|63
1636038950000|2021-11-04 15:15:50|1777|1776|1777|1776|1777.5|1776.5|1776.5|1776|800
1636038980000|2021-11-04 15:16:20|1777.5|1776.5|1779.5|1777.5|1779.5|1777.5|1777.5|1776.5|945
1636038990000|2021-11-04 15:16:30||1778||1778.5||1778.5||1778|0
1636039000000|2021-11-04 15:16:40|1779|1778|1778.5|1777.5|1779|1778|1778.5|1777.5|384
1636039030000|2021-11-04 15:17:10|1778|1777|1777.5|1777|1778.5|1777|1777|1776.5|808
1636039040000|2021-11-04 15:17:20|1778||1778||1778||1778||276
1636039050000|2021-11-04 15:17:30|1778.5|1777.5|1778|1777.5|1778.5|1777.5|1778|1777.5|98
1636039080000|2021-11-04 15:18:00|1778.5|1777|1779|1778|1779|1778|1778.5|1777|444
1636039150000|2021-11-04 15:19:10|1778.5|1777.5|1778.5|1776.5|1778.5|1777.5|1777|1776.5|1018
1636039160000|2021-11-04 15:19:20|1778|1777|1778|1776.5|1778|1777|1778|1776.5|0
1636039170000|2021-11-04 15:19:30||1777||1776.5||1777||1776.5|0
1636039180000|2021-11-04 15:19:40||1777||1777||1777||1777|0
1636039190000|2021-11-04 15:19:50|||||||||318
1636039200000|2021-11-04 15:20:00|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|49
1636039240000|2021-11-04 15:20:40|||||||||223
1636039260000|2021-11-04 15:21:00|||||||||3
1636039330000|2021-11-04 15:22:10|1778|1777|1778|1777.5|1778.5|1777.5|1778|1777|54
1636039340000|2021-11-04 15:22:20||1777||1777.5||1777.5||1777|19
1636039360000|2021-11-04 15:22:40||1777||1777||1777||1777|316
1636039430000|2021-11-04 15:23:50|1777.5||1778||1778||1777.5||125
1636039440000|2021-11-04 15:24:00|1777.5||1777.5||1777.5||1777.5||0
1636039480000|2021-11-04 15:24:40|1778|1776.5|1776.5|1775.5|1778|1776.5|1776|1775|1848
1636039490000|2021-11-04 15:24:50|1776|1774.5|1776|1775|1776|1775.5|1776|1774.5|639
1636039500000|2021-11-04 15:25:00|1775.5||1776||1776||1775.5||405
1636039510000|2021-11-04 15:25:10|1775.5||1776||1776||1775.5||119
1636039520000|2021-11-04 15:25:20|||||||||4
1636039530000|2021-11-04 15:25:30|1776.5|1775.5|1777.5|1776.5|1777.5|1777|1776.5|1775.5|1253
1636039540000|2021-11-04 15:25:40|1777||1777.5||1777.5||1777||282
1636039670000|2021-11-04 15:27:50|1777|1777|1777.5|1776.5|1777.5|1777|1777|1776.5|131
1636039680000|2021-11-04 15:28:00|1777|1777|1777.5|1776.5|1777.5|1777|1777|1776.5|159
1636039690000|2021-11-04 15:28:10|1777||1777.5||1777.5||1777||431
1636039710000|2021-11-04 15:28:30|1778|1777|1779.5|1778|1779.5|1778.5|1778|1777|1070
1636039720000|2021-11-04 15:28:40|1779||1779||1779||1778.5||0
1636039730000|2021-11-04 15:28:50|1778.5||1778.5||1778.5||1778.5||0
1636039740000|2021-11-04 15:29:00|1778|1777.5|1778.5|1777.5|1778.5|1778|1778|1777.5|136
1636039780000|2021-11-04 15:29:40|||||||||8
1636039790000|2021-11-04 15:29:50|||||||||314
1636039830000|2021-11-04 15:30:30|1778|1777|1777|1776|1778|1777|1777|1776|1817
1636039840000|2021-11-04 15:30:40|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|49
1636039860000|2021-11-04 15:31:00|1777||1777||1777||1777||5
1636039870000|2021-11-04 15:31:10|1777.5|1776|1778|1777|1779|1777.5|1777.5|1776|1340
1636039880000|2021-11-04 15:31:20|||||||||56
1636039890000|2021-11-04 15:31:30|1778.5|1777.5|1779|1777.5|1779|1777.5|1778.5|1777.5|153
1636039900000|2021-11-04 15:31:40|1778.5||1778.5||1778.5||1778.5||0
1636039960000|2021-11-04 15:32:40|1779|1778|1779|1777.5|1780|1778.5|1779|1777.5|1851
1636039970000|2021-11-04 15:32:50||1778||1778||1778||1778|0
1636039980000|2021-11-04 15:33:00|||||||||200
1636039990000|2021-11-04 15:33:10|||||||||13
1636040000000|2021-11-04 15:33:20|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778|1777.5|250
1636040050000|2021-11-04 15:34:10|||||||||3
1636040060000|2021-11-04 15:34:20|1778|1777|1777.5|1776.5|1778.5|1777|1777.5|1776.5|1507
1636040070000|2021-11-04 15:34:30|1777|1776|1776|1775|1777|1776.5|1776|1775|1961
1636040080000|2021-11-04 15:34:40|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|0
1636040290000|2021-11-04 15:38:10|||||||||21
1636040310000|2021-11-04 15:38:30|1776|1775|1774.5|1774|1776|1775|1774.5|1774|803
1636040320000|2021-11-04 15:38:40|1774|1773|1774|1773.5|1774|1773.5|1774|1773|34
1636040350000|2021-11-04 15:39:10|1773.5|1773|1773|1772|1773.5|1773|1773|1771.5|255
1636040370000|2021-11-04 15:39:30|1772.5||1772.5||1772.5||1772.5||0
1636040380000|2021-11-04 15:39:40||1771.5||1772||1772||1771.5|7
1636040390000|2021-11-04 15:39:50|1772|1771.5|1772|1771|1772|1771.5|1772|1771|534
1636040430000|2021-11-04 15:40:30|1771.5|1770.5|1771.5|1770.5|1772|1771|1771|1770.5|1054
1636040440000|2021-11-04 15:40:40|1771|1770|1769.5|1769|1771|1770|1769.5|1769|707
1636040450000|2021-11-04 15:40:50|1769|1768.5|1769|1768|1769|1768.5|1769|1768|91
1636040460000|2021-11-04 15:41:00|1770|1768.5|1771|1770|1771.5|1770|1769.5|1768.5|876
1636040470000|2021-11-04 15:41:10|1771.5|1770.5|1771|1770|1771.5|1771|1771|1770|295
1636040590000|2021-11-04 15:43:10|1770.5|1770.5|1771|1770.5|1771|1770.5|1770.5|1770.5|287
1636040600000|2021-11-04 15:43:20|1770.5|1770|1771|1770|1771|1770|1770.5|1770|221
1636040700000|2021-11-04 15:45:00|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|470
1636040710000|2021-11-04 15:45:10||1770||1770||1770||1770|13
1636040720000|2021-11-04 15:45:20||1769.5||1769.5||1769.5||1769.5|0
1636040730000|2021-11-04 15:45:30|||||||||102
1636040740000|2021-11-04 15:45:40|||||||||2
1636040760000|2021-11-04 15:46:00|1771|1770|1771|1770|1771.5|1770|1771|1770|509
1636040770000|2021-11-04 15:46:10||1769.5||1769.5||1770||1769.5|21
1636040810000|2021-11-04 15:46:50|1770.5||1770.5||1770.5||1770.5||0
1636040850000|2021-11-04 15:47:30|1771|1770|1772|1771|1772.5|1771|1771|1770|1049
1636040990000|2021-11-04 15:49:50|1771.5||1772||1772||1771.5||370
1636041120000|2021-11-04 15:52:00|1772.5|1771.5|1772|1771|1772.5|1771.5|1772|1771|436
1636041160000|2021-11-04 15:52:40|||||||||65
1636041180000|2021-11-04 15:53:00|||||||||142
1636041220000|2021-11-04 15:53:40|1772.5|1771.5|1774.5|1773.5|1774.5|1773.5|1772|1771.5|1295
1636041250000|2021-11-04 15:54:10|1775|1774|1776|1774.5|1776|1774.5|1775|1774|357
1636041270000|2021-11-04 15:54:30||1775||1775||1775||1775|0
1636041280000|2021-11-04 15:54:40|1775.5|1774.5|1776|1775|1776|1775.5|1775|1774.5|1608
1636041310000|2021-11-04 15:55:10|1776.5|1775.5|1776.5|1775.5|1777|1775.5|1776.5|1775.5|601
1636041340000|2021-11-04 15:55:40|1777|1776|1777|1775.5|1777|1776|1777|1775.5|210
1636041360000|2021-11-04 15:56:00|1777.5|1776|1776.5|1775.5|1777.5|1776.5|1776.5|1775.5|1850
1636041400000|2021-11-04 15:56:40|||||||||295
1636041450000|2021-11-04 15:57:30|||||||||215
1636041470000|2021-11-04 15:57:50|||||||||141
1636041500000|2021-11-04 15:58:20|1777|1776|1777|1776|1777|1776|1777|1776|618
1636041590000|2021-11-04 15:59:50|||||||||326
1636041600000|2021-11-04 16:00:00|||||||||2
1636041620000|2021-11-04 16:00:20|1777.5|1776.5|1778.5|1777.5|1778.5|1777.5|1777.5|1776.5|1384
1636041630000|2021-11-04 16:00:30||1778||1777.5||1778||1777.5|125
1636041640000|2021-11-04 16:00:40|||||||||44
1636041670000|2021-11-04 16:01:10||1778||1778||1778||1778|396
1636041680000|2021-11-04 16:01:20|1779|1778.5|1780.5|1779|1780.5|1779.5|1779|1778.5|340
1636041690000|2021-11-04 16:01:30|1781|1779.5|1781.5|1780|1781.5|1780|1780.5|1779.5|109
1636041700000|2021-11-04 16:01:40|1781||1781||1781||1781||0
1636041710000|2021-11-04 16:01:50|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|227
1636041730000|2021-11-04 16:02:10|1781|1780|1781.5|1781|1781.5|1781|1780.5|1780|1697
1636041740000|2021-11-04 16:02:20|||||||||17959
1636041760000|2021-11-04 16:02:40|1782|1781.5|1783|1781|1783|1781.5|1782|1781|352
1636041820000|2021-11-04 16:03:40|1782.5|1780.5|1782|1781|1782.5|1781|1781.5|1780.5|2207
1636041850000|2021-11-04 16:04:10|1781.5|1780.5|1781.5|1780.5|1782|1781|1781.5|1780.5|676
1636041900000|2021-11-04 16:05:00|1781||1781.5||1781.5||1781||125
1636041920000|2021-11-04 16:05:20|1781||1781||1781||1781||0
1636041930000|2021-11-04 16:05:30|1780.5|1780|1781|1780|1781|1780|1780.5|1780|722
1636041960000|2021-11-04 16:06:00|1780.5|1780.5|1781|1780.5|1781|1780.5|1780.5|1780.5|800
1636041970000|2021-11-04 16:06:10|1780.5|1780|1781|1780|1781|1780.5|1780.5|1780|489
1636041990000|2021-11-04 16:06:30|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|414
1636042000000|2021-11-04 16:06:40|1781|1780|1781|1780|1781|1780|1781|1780|575
1636042020000|2021-11-04 16:07:00||1780.5||1780.5||1780.5||1780.5|40
1636042030000|2021-11-04 16:07:10|1780.5|1780|1781|1780.5|1781|1780.5|1780.5|1780|604
1636042080000|2021-11-04 16:08:00|||||||||22
1636042150000|2021-11-04 16:09:10||1780||1780||1780||1780|565
1636042180000|2021-11-04 16:09:40|1780.5|1779.5|1780|1779.5|1780.5|1779.5|1779.5|1779|1510
1636042190000|2021-11-04 16:09:50|||||||||537
1636042200000|2021-11-04 16:10:00|1779.5|1779|1779.5|1779|1779.5|1779|1779.5|1778.5|554
1636042210000|2021-11-04 16:10:10|||||||||2956
1636042220000|2021-11-04 16:10:20|||||||||2157
1636042230000|2021-11-04 16:10:30|||||||||232
1636042240000|2021-11-04 16:10:40|1779|1778.5|1780|1779|1780|1779|1779|1778.5|1990
1636042250000|2021-11-04 16:10:50|1779.5||1779.5||1779.5||1779.5||258
1636042260000|2021-11-04 16:11:00|1779|1778.5|1779.5|1778.5|1779.5|1779|1779|1778.5|289
1636042280000|2021-11-04 16:11:20|||||||||4
1636042320000|2021-11-04 16:12:00|1779|1778|1779|1777.5|1779.5|1778|1778.5|1777.5|950
1636042330000|2021-11-04 16:12:10|1778.5||1778.5||1778.5||1778.5||0
1636042360000|2021-11-04 16:12:40||1778||1777.5||1778||1777.5|0
1636042420000|2021-11-04 16:13:40|||||||||18
1636042450000|2021-11-04 16:14:10|1779|1778|1779|1778|1779|1778|1778|1777.5|2176
1636042460000|2021-11-04 16:14:20||1777.5||1777.5||1777.5||1777.5|62
1636042570000|2021-11-04 16:16:10|||||||||21
1636042580000|2021-11-04 16:16:20|1779.5|1778|1779|1778|1779.5|1778.5|1778.5|1778|880
1636042610000|2021-11-04 16:16:50|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778|1777.5|1177
1636042640000|2021-11-04 16:17:20|1778|1777|1778|1777|1778|1777.5|1777.5|1777|1393
1636042660000|2021-11-04 16:17:40|||||||||567
1636042680000|2021-11-04 16:18:00|||||||||110
1636042710000|2021-11-04 16:18:30|1777.5|1776.5|1779|1778|1779|1778|1777.5|1776.5|1576
1636042720000|2021-11-04 16:18:40|1778.5|1777|1778.5|1777|1778.5|1777|1778.5|1777|164
1636042740000|2021-11-04 16:19:00|||||||||200
1636042770000|2021-11-04 16:19:30|||||||||4
1636042780000|2021-11-04 16:19:40||1777.5||1777.5||1777.5||1777.5|0
1636042790000|2021-11-04 16:19:50|||||||||353
1636042800000|2021-11-04 16:20:00|1779|1778|1779.5|1779|1780.5|1779|1778.5|1778|2431
1636042810000|2021-11-04 16:20:10|1779|1778.5|1778.5|1778|1779.5|1778.5|1778.5|1778|1205
1636042820000|2021-11-04 16:20:20|1779||1779||1779||1779||932
1636042830000|2021-11-04 16:20:30|1778.5|1777.5|1779|1777.5|1779|1777.5|1778|1777.5|1050
1636042850000|2021-11-04 16:20:50|1779.5|1778|1779.5|1778|1779.5|1778|1779.5|1778|484
1636042860000|2021-11-04 16:21:00|1780|1778.5|1780.5|1779|1780.5|1780|1779.5|1778.5|6170
1636042870000|2021-11-04 16:21:10|1780||1780.5||1780.5||1780||359
1636042880000|2021-11-04 16:21:20|1780|1778.5|1779.5|1778.5|1780|1778.5|1779.5|1778.5|544
1636042890000|2021-11-04 16:21:30|||||||||594
1636042910000|2021-11-04 16:21:50|1780|1779|1780|1779|1780|1779|1779.5|1779|642
1636042920000|2021-11-04 16:22:00|||||||||54
1636042950000|2021-11-04 16:22:30|1780.5|1779.5|1780.5|1779|1780.5|1780|1780.5|1779|618
1636042960000|2021-11-04 16:22:40|1780|1778.5|1780|1779|1780|1779|1780|1778.5|1393
1636042970000|2021-11-04 16:22:50|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|779
1636042980000|2021-11-04 16:23:00|1781|1780|1781|1780|1781|1780|1781|1780|365
1636042990000|2021-11-04 16:23:10|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|417
1636043010000|2021-11-04 16:23:30|1781|1780|1781|1780|1781|1780|1781|1780|447
1636043070000|2021-11-04 16:24:30|1781.5||1781.5||1781.5||1781.5||168
1636043080000|2021-11-04 16:24:40||1780.5||1780.5||1780.5||1780.5|127
1636043110000|2021-11-04 16:25:10|1781|1780|1781|1780|1781|1780.5|1781|1780|940
1636043120000|2021-11-04 16:25:20|||||||||63
1636043140000|2021-11-04 16:25:40|||||||||111
1636043170000|2021-11-04 16:26:10|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|262
1636043200000|2021-11-04 16:26:40|1782|1781|1784|1782.5|1784|1782.5|1782|1781|2317
1636043210000|2021-11-04 16:26:50||1783||1782.5||1783||1782.5|0
1636043220000|2021-11-04 16:27:00||1783||1783||1783||1782.5|60
1636043230000|2021-11-04 16:27:10|1783.5|1782.5|1783.5|1782.5|1783.5|1783|1783.5|1782.5|1096
1636043240000|2021-11-04 16:27:20|1783||1783.5||1783.5||1783||1163
1636043260000|2021-11-04 16:27:40|||||||||81
1636043270000|2021-11-04 16:27:50|||||||||475
1636043290000|2021-11-04 16:28:10|1784|1783|1784|1783.5|1784|1783.5|1784|1783|1672
1636043300000|2021-11-04 16:28:20|1784.5|1784|1784.5|1784|1784.5|1784|1784.5|1784|538
1636043310000|2021-11-04 16:28:30|1785|1784.5|1785.5|1784.5|1785.5|1784.5|1785|1784.5|800
1636043320000|2021-11-04 16:28:40||1785||1784.5||1785||1784.5|663
1636043330000|2021-11-04 16:28:50|1786|1785|1786.5|1785.5|1786.5|1785.5|1786|1785|58
1636043340000|2021-11-04 16:29:00||1786||1785.5||1786||1785.5|3150
1636043350000|2021-11-04 16:29:10|1786|1785|1786.5|1785.5|1786.5|1785.5|1786|1784.5|1723
1636043360000|2021-11-04 16:29:20|1787.5|1786|1787.5|1786|1787.5|1786|1787|1786|377
1636043370000|2021-11-04 16:29:30|1787|1785.5|1787|1786|1787|1786|1787|1785.5|197
1636043380000|2021-11-04 16:29:40|1786.5|1785.5|1787|1785.5|1787|1785.5|1786|1785|843
1636043390000|2021-11-04 16:29:50|1786.5|1785|1786|1784.5|1786.5|1785|1786|1784.5|896
1636099210000|2021-11-05 08:00:10|1788|1770|1779|1774|1788|1774|1779|1770|6962
1636099220000|2021-11-05 08:00:20|1778.5|1772|1777|1770|1778.5|1772|1775.5|1770|78
1636099230000|2021-11-05 08:00:30|1777.5|1770.5|1777|1771.5|1777.5|1771.5|1777|1770.5|318
1636099260000|2021-11-05 08:01:00|1779|1772|1781.5|1774.5|1782|1776|1779|1772|96
1636099270000|2021-11-05 08:01:10|1782|1775|1784.5|1778|1787|1779.5|1782|1775|344
1636099280000|2021-11-05 08:01:20|||||||||55
1636099300000|2021-11-05 08:01:40|1784||1783.5||1786.5||1782||0
1636099310000|2021-11-05 08:01:50|1783|1778.5|1787|1781|1787|1781|1782.5|1778|0
1636099330000|2021-11-05 08:02:10|1789|1781.5|1789|1783|1792.5|1784|1788|1780.5|0
1636099350000|2021-11-05 08:02:30|1788.5|1782|1787.5|1781.5|1789|1783|1787.5|1781|5
1636099360000|2021-11-05 08:02:40|1787||1787.5||1787.5||1787||0
1636099370000|2021-11-05 08:02:50|1788|1782|1788|1782.5|1788|1782.5|1787.5|1782|0
1636099380000|2021-11-05 08:03:00|1788.5||1788.5||1788.5||1788.5||0
1636099390000|2021-11-05 08:03:10|1789|1783|1790.5|1784.5|1790.5|1784.5|1789|1783|0
1636099400000|2021-11-05 08:03:20|||||||||9
1636099480000|2021-11-05 08:04:40|1791|1785|1791|1786.5|1792|1787|1791|1785|3
1636099510000|2021-11-05 08:05:10||1787||1787||1787||1787|9
1636099520000|2021-11-05 08:05:20|||||||||2
1636099600000|2021-11-05 08:06:40|||||||||1357
1636099620000|2021-11-05 08:07:00|||||||||286
1636099640000|2021-11-05 08:07:20|1790.5|1786.5|1791|1788|1791|1788|1789|1785|886
1636099680000|2021-11-05 08:08:00|1793|1788.5|1793.5|1789|1794.5|1789|1793|1788.5|28
1636099700000|2021-11-05 08:08:20|||||||||2
1636099710000|2021-11-05 08:08:30|1794||1794||1794||1794||0
1636099740000|2021-11-05 08:09:00|1793.5|1789.5|1794|1790.5|1794.5|1790.5|1793.5|1789.5|0
1636099760000|2021-11-05 08:09:20|1793.5|1789|1792.5|1789|1793.5|1789|1792.5|1789|105
1636099850000|2021-11-05 08:10:50||1789.5||1789.5||1790.5||1789|121
1636099870000|2021-11-05 08:11:10||1790||1790||1790.5||1790|0
1636099880000|2021-11-05 08:11:20|1792|1790.5|1792|1789|1792.5|1790.5|1792|1789|124
1636099890000|2021-11-05 08:11:30||1789.5||1789.5||1789.5||1789|0
1636099930000|2021-11-05 08:12:10|1792.5|1790|1792.5|1790|1792.5|1790|1792.5|1790|0
1636099980000|2021-11-05 08:13:00|1793|1790.5|1793|1790.5|1793|1790.5|1793|1790.5|95
1636100020000|2021-11-05 08:13:40||1791||1791||1791||1791|0
1636100030000|2021-11-05 08:13:50|||||||||35
1636100040000|2021-11-05 08:14:00||1791.5||1791.5||1791.5||1791.5|0
1636100060000|2021-11-05 08:14:20|1792|1791|1792.5|1790.5|1793|1791|1790.5|1788.5|962
1636100070000|2021-11-05 08:14:30|1793|1791|1793|1791|1793|1791|1793|1791|0
1636100080000|2021-11-05 08:14:40|1792.5|1790.5|1793|1790|1793.5|1791|1792.5|1789.5|0
1636100090000|2021-11-05 08:14:50|1793.5|1790.5|1793.5|1791|1793.5|1791|1793|1790.5|34
1636100100000|2021-11-05 08:15:00||1791.5||1791||1791.5||1790.5|0
1636100120000|2021-11-05 08:15:20||1790.5||1790.5||1790.5||1790.5|0
1636100140000|2021-11-05 08:15:40|||||||||6
1636100150000|2021-11-05 08:15:50||1791||1791.5||1792||1791|0
1636100210000|2021-11-05 08:16:50|1793|1791|1792|1789.5|1793|1791|1791.5|1789|356
1636100340000|2021-11-05 08:19:00|1793|1791|1795|1793|1795|1793.5|1793|1789.5|961
1636100350000|2021-11-05 08:19:10|1794.5||1794.5||1794.5||1794.5||0
1636100370000|2021-11-05 08:19:30||1792.5||1793||1793||1792.5|329
1636100410000|2021-11-05 08:20:10|1793|1792.5|1794.5|1792.5|1794.5|1793|1792.5|1791.5|297
1636100420000|2021-11-05 08:20:20|1795||1794.5||1795||1794.5||0
1636100440000|2021-11-05 08:20:40|1795|1793|1795.5|1793.5|1795.5|1793.5|1795|1793|375
1636100460000|2021-11-05 08:21:00|||||||||282
1636100500000|2021-11-05 08:21:40|1795||1795||1795||1795||0
1636100510000|2021-11-05 08:21:50|1795.5|1794|1795.5|1794|1795.5|1794|1795.5|1794|0
1636100550000|2021-11-05 08:22:30|1796|1794.5|1797.5|1796|1798|1796|1796|1794.5|501
1636100560000|2021-11-05 08:22:40|||||||||585
1636100580000|2021-11-05 08:23:00|1798||1798.5||1798.5||1798||0
1636100610000|2021-11-05 08:23:30|1799|1796.5|1800|1797|1800.5|1797|1799|1796.5|461
1636100640000|2021-11-05 08:24:00|1800.5|1797.5|1801|1799.5|1801.5|1799.5|1800.5|1797|140
1636100650000|2021-11-05 08:24:10|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|329
1636100670000|2021-11-05 08:24:30|1801||1801||1801||1801||298
1636100690000|2021-11-05 08:24:50|1801.5|1799|1801|1799.5|1802|1799.5|1801|1799|33
1636100700000|2021-11-05 08:25:00|1802|1800|1804.5|1802|1804.5|1802|1802|1800|94
1636100710000|2021-11-05 08:25:10||1802.5||1802.5||1802.5||1802.5|0
1636100730000|2021-11-05 08:25:30||1803||1802||1803||1802|111
1636100750000|2021-11-05 08:25:50||1802.5||1802.5||1802.5||1802.5|300
1636100800000|2021-11-05 08:26:40|1805|1803|1805|1803|1805|1803|1805|1803|68
1636100820000|2021-11-05 08:27:00|1804.5|1802.5|1804|1802.5|1804.5|1803|1803.5|1802.5|110
1636100830000|2021-11-05 08:27:10|1803.5|1802|1804|1801.5|1804|1802|1803|1801.5|349
1636100840000|2021-11-05 08:27:20|1802|1801|1802|1801|1803|1802|1800.5|1800|6078
1636100850000|2021-11-05 08:27:30|||||||||147
1636100880000|2021-11-05 08:28:00|||||||||2516
1636100890000|2021-11-05 08:28:10|1802.5|1801.5|1802.5|1801.5|1803|1801.5|1802|1801|22985
1636100900000|2021-11-05 08:28:20||1801||1801||1801.5||1801|212
1636100910000|2021-11-05 08:28:30|1802||1802||1802||1802||0
1636100920000|2021-11-05 08:28:40|||||||||24
1636100930000|2021-11-05 08:28:50|1801.5|1800.5|1801.5|1800|1801.5|1800.5|1801.5|1800|151
1636100940000|2021-11-05 08:29:00|1800.5|1799.5|1798|1795.5|1800.5|1799.5|1798|1795.5|1124
1636100950000|2021-11-05 08:29:10||1796||1796||1796||1796|11
1636100960000|2021-11-05 08:29:20||1795.5||1795.5||1795.5||1795.5|0
1636100990000|2021-11-05 08:29:50|1797.5||1797.5||1797.5||1797.5||0
1636101020000|2021-11-05 08:30:20|1797|1794.5|1796.5|1794.5|1797|1794.5|1796.5|1793.5|599
1636101030000|2021-11-05 08:30:30||1793.5||1793.5||1793.5||1793.5|160
1636101070000|2021-11-05 08:31:10|1796|1793|1795.5|1792.5|1796|1793|1795.5|1792.5|27
1636101110000|2021-11-05 08:31:50||1793||1793||1793||1793|8
1636101120000|2021-11-05 08:32:00||1792.5||1792.5||1792.5||1792.5|0
1636101130000|2021-11-05 08:32:10|||||||||62
1636101180000|2021-11-05 08:33:00|1795|1791.5|1794|1791.5|1795|1792.5|1794|1791.5|528
1636101240000|2021-11-05 08:34:00|1793.5|1791|1791|1789.5|1793.5|1791.5|1791|1789|549
1636101300000|2021-11-05 08:35:00|1791.5|1790|1792.5|1790.5|1793|1791.5|1791.5|1790|1239
1636101330000|2021-11-05 08:35:30|1793.5|1791|1793.5|1792.5|1794|1792.5|1793.5|1791|979
1636101350000|2021-11-05 08:35:50|1794|1793|1796.5|1793.5|1796.5|1793.5|1794|1793|417
1636101370000|2021-11-05 08:36:10|1796||1795.5||1796||1795.5||0
1636101380000|2021-11-05 08:36:20|1796|1794|1796.5|1794|1796.5|1794|1796|1794|0
1636101460000|2021-11-05 08:37:40|1797|1794.5|1797|1794.5|1797|1794.5|1797|1794.5|0
1636101480000|2021-11-05 08:38:00|1796.5||1796||1796.5||1796||0
1636101510000|2021-11-05 08:38:30|1795.5|1794|1795.5|1793.5|1795.5|1794|1795.5|1793.5|431
1636101550000|2021-11-05 08:39:10||1792.5||1792.5||1792.5||1792.5|5
1636101610000|2021-11-05 08:40:10||1793||1792.5||1793||1792.5|0
1636101640000|2021-11-05 08:40:40||1793||1793||1793||1793|0
1636101680000|2021-11-05 08:41:20|1795|1792.5|1793|1790|1795|1792.5|1793|1790|1078
1636101690000|2021-11-05 08:41:30|||||||||250
1636101720000|2021-11-05 08:42:00||1790.5||1790.5||1790.5||1790.5|0
1636101740000|2021-11-05 08:42:20||1791||1791||1791||1790.5|0
1636101850000|2021-11-05 08:44:10|1792.5|1790.5|1791.5|1789.5|1792.5|1790.5|1791.5|1789.5|60
1636101890000|2021-11-05 08:44:50|1791||1791||1791||1791||0
1636101900000|2021-11-05 08:45:00|1790.5|1789|1789.5|1786.5|1790.5|1789|1789.5|1786.5|203
1636101950000|2021-11-05 08:45:50|1789|1787.5|1788.5|1786.5|1789|1787.5|1788|1786|0
1636101970000|2021-11-05 08:46:10|1788|1787|1788.5|1787|1788.5|1787|1788|1787|13
1636102000000|2021-11-05 08:46:40|1787.5||1788.5||1788.5||1787.5||7
1636102020000|2021-11-05 08:47:00||1787.5||1787.5||1787.5||1787.5|50
1636102060000|2021-11-05 08:47:40|1789|1788|1789|1788|1789|1788|1789|1788|3
1636102070000|2021-11-05 08:47:50|||||||||280
1636102080000|2021-11-05 08:48:00|||||||||4
1636102130000|2021-11-05 08:48:50|1789.5|1788.5|1794.5|1792.5|1794.5|1792.5|1789.5|1788.5|2679
1636102140000|2021-11-05 08:49:00|1794||1794||1794||1794||0
1636102150000|2021-11-05 08:49:10|||||||||632
1636102170000|2021-11-05 08:49:30|1793.5|1792|1793|1790.5|1793.5|1792|1793|1790.5|275
1636102250000|2021-11-05 08:50:50|1792.5|1790|1791|1789|1792.5|1790|1791|1788.5|516
1636102290000|2021-11-05 08:51:30||1789.5||1789.5||1789.5||1789.5|116
1636102390000|2021-11-05 08:53:10||1789||1789||1789||1789|100
1636102420000|2021-11-05 08:53:40|1790.5|1788.5|1790|1788|1790.5|1788.5|1790|1787|340
1636102430000|2021-11-05 08:53:50|||||||||83
1636102450000|2021-11-05 08:54:10|1789.5||1789.5||1789.5||1789.5||0
1636102460000|2021-11-05 08:54:20|||||||||55
1636102540000|2021-11-05 08:55:40|1790|1789|1793|1791.5|1793|1791.5|1790|1788|1633
1636102640000|2021-11-05 08:57:20|1792|1791|1792.5|1791|1792.5|1791.5|1792|1791|544
1636102750000|2021-11-05 08:59:10|1793||1793||1793||1792.5||210
1636102780000|2021-11-05 08:59:40|1792.5|1791.5|1793|1791.5|1793|1791.5|1792.5|1791.5|0
1636102790000|2021-11-05 08:59:50|||||||||101
1636102810000|2021-11-05 09:00:10|1792.5|1790.5|1792|1790|1792.5|1791|1791|1789.5|3024
1636102820000|2021-11-05 09:00:20|1792.5||1792.5||1792.5||1792.5||0
1636102830000|2021-11-05 09:00:30|||||||||137
1636102860000|2021-11-05 09:01:00|1792||1792.5||1792.5||1792||0
1636102880000|2021-11-05 09:01:20|1793|1790.5|1793|1791|1793|1791|1793|1790.5|0
1636102950000|2021-11-05 09:02:30|1792.5||1792.5||1792.5||1792.5||0
1636102980000|2021-11-05 09:03:00|1792|1790.5|1790.5|1789.5|1792|1790.5|1790.5|1789.5|728
1636102990000|2021-11-05 09:03:10|||||||||3
1636103000000|2021-11-05 09:03:20|1791||1791||1791||1791||0
1636103100000|2021-11-05 09:05:00|1791.5|1790.5|1793|1791.5|1793|1791.5|1791.5|1790.5|1939
1636103110000|2021-11-05 09:05:10|1792.5|1792|1792.5|1791.5|1792.5|1792|1792.5|1791.5|125
1636103120000|2021-11-05 09:05:20|1793||1793||1793||1793||0
1636103180000|2021-11-05 09:06:20|1792.5||1792.5||1792.5||1792.5||0
1636103190000|2021-11-05 09:06:30|1793|1792|1793|1791.5|1793|1792|1793|1791.5|220
1636103260000|2021-11-05 09:07:40|||||||||364
1636103300000|2021-11-05 09:08:20|1793.5|1792|1794.5|1793|1794.5|1793|1793.5|1792|482
1636103380000|2021-11-05 09:09:40|1795|1793.5|1795.5|1794.5|1795.5|1794.5|1794.5|1793.5|1143
1636103400000|2021-11-05 09:10:00|1796|1794|1796|1795|1796|1795|1796|1794|90
1636103490000|2021-11-05 09:11:30|1796.5|1795.5|1798|1797|1798|1797|1796.5|1795.5|775
1636103500000|2021-11-05 09:11:40|1799|1797.5|1801.5|1800|1802|1800|1799|1797.5|983
1636103520000|2021-11-05 09:12:00|||||||||70
1636103560000|2021-11-05 09:12:40|1801|1799.5|1799.5|1798.5|1801|1799.5|1799.5|1798.5|562
1636103590000|2021-11-05 09:13:10|1799|1798|1799|1798|1799|1798|1799|1798|221
1636103600000|2021-11-05 09:13:20|1799.5||1799||1799.5||1799||0
1636103620000|2021-11-05 09:13:40|1798.5|1797.5|1798|1797|1798.5|1797.5|1798|1797|192
1636103630000|2021-11-05 09:13:50|1797.5|1796.5|1798|1797|1798|1797|1797.5|1796.5|1399
1636103690000|2021-11-05 09:14:50|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|126
1636103710000|2021-11-05 09:15:10|1798|1797|1799.5|1797.5|1799.5|1798.5|1798|1797|1218
1636103720000|2021-11-05 09:15:20|1799||1799.5||1799.5||1799||0
1636103730000|2021-11-05 09:15:30||1798||1798.5||1798.5||1798|0
1636103810000|2021-11-05 09:16:50||1798||1797.5||1798||1797.5|9
1636103840000|2021-11-05 09:17:20|1799|1797|1798|1797|1799|1797|1798|1797|15
1636103890000|2021-11-05 09:18:10|||||||||8
1636103930000|2021-11-05 09:18:50|||||||||140
1636103960000|2021-11-05 09:19:20|||||||||150
1636103980000|2021-11-05 09:19:40|||||||||250
1636103990000|2021-11-05 09:19:50|1797.5|1796.5|1798|1796.5|1798|1796.5|1797.5|1796.5|161
1636104000000|2021-11-05 09:20:00||1797||1797||1797||1797|0
1636104010000|2021-11-05 09:20:10|1798.5|1798.5|1801.5|1800|1801.5|1800|1798.5|1798.5|3534
1636104020000|2021-11-05 09:20:20|1801||1801.5||1801.5||1801||0
1636104030000|2021-11-05 09:20:30|||||||||60
1636104050000|2021-11-05 09:20:50|1801|1799.5|1800.5|1798.5|1801|1799.5|1800.5|1798.5|194
1636104060000|2021-11-05 09:21:00|||||||||6
1636104070000|2021-11-05 09:21:10|1800||1799.5||1800||1799.5||0
1636104130000|2021-11-05 09:22:10|1799|1797.5|1798.5|1796.5|1799|1797.5|1798.5|1796.5|113
1636104140000|2021-11-05 09:22:20|1798|1796|1797.5|1796|1798|1796.5|1797.5|1796|118
1636104210000|2021-11-05 09:23:30|||||||||220
1636104340000|2021-11-05 09:25:40|1797|1796.5|1797|1796|1797|1796.5|1797|1796|2
1636104490000|2021-11-05 09:28:10|1796.5|1795.5|1795|1794|1796.5|1795.5|1795|1794|464
1636104510000|2021-11-05 09:28:30||1793.5||1793.5||1793.5||1793|16
1636104520000|2021-11-05 09:28:40||1793||1793.5||1793.5||1793|0
1636104540000|2021-11-05 09:29:00|1795.5|1794|1795.5|1794.5|1795.5|1794.5|1795.5|1794|9
1636104560000|2021-11-05 09:29:20||1794||1794||1794||1794|0
1636104570000|2021-11-05 09:29:30|1795||1795.5||1795.5||1795||0
1636104590000|2021-11-05 09:29:50|||||||||22
1636104600000|2021-11-05 09:30:00|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794.5|728
1636104630000|2021-11-05 09:30:30|1796.5|1795|1796.5|1795.5|1796.5|1795.5|1796.5|1795|100
1636104660000|2021-11-05 09:31:00|1797.5|1795|1797|1795|1797.5|1795|1797|1795|137
1636104680000|2021-11-05 09:31:20||1795.5||1795.5||1795.5||1795|18
1636104720000|2021-11-05 09:32:00|||||||||20
1636104850000|2021-11-05 09:34:10|1796.5|1795|1796|1794.5|1796.5|1795|1796|1794.5|1299
1636105070000|2021-11-05 09:37:50|1795.5|1794|1795|1794|1795.5|1794|1795|1794|930
1636105150000|2021-11-05 09:39:10|||||||||58
1636105160000|2021-11-05 09:39:20|1795.5|1794.5|1797.5|1796.5|1797.5|1796.5|1795.5|1794.5|703
1636105170000|2021-11-05 09:39:30|1797|1796|1797.5|1795.5|1797.5|1796|1797|1795.5|480
1636105200000|2021-11-05 09:40:00||1796||1796.5||1796.5||1796|0
1636105220000|2021-11-05 09:40:20|1798|1797|1800.5|1798.5|1800.5|1798.5|1798|1797|907
1636105230000|2021-11-05 09:40:30|1800||1800.5||1800.5||1800||0
1636105290000|2021-11-05 09:41:30|1801|1799|1801.5|1799.5|1801.5|1799.5|1801|1799|0
1636105300000|2021-11-05 09:41:40||1800||1799.5||1800||1799.5|0
1636105390000|2021-11-05 09:43:10|1801|1799|1800.5|1798.5|1801|1799|1800|1798.5|3337
1636105400000|2021-11-05 09:43:20|1800|1798|1799.5|1797.5|1800.5|1798|1798.5|1797.5|1788
1636105460000|2021-11-05 09:44:20||1798||1798||1798||1798|10
1636105530000|2021-11-05 09:45:30|1799|1797.5|1798.5|1797|1799|1797.5|1797|1796|765
1636105610000|2021-11-05 09:46:50|1798|1796|1797.5|1796|1798|1796.5|1797.5|1796|406
1636105620000|2021-11-05 09:47:00|1797||1797||1797||1797||0
1636105650000|2021-11-05 09:47:30|1797.5|1796.5|1798.5|1796.5|1798.5|1797.5|1797.5|1796.5|416
1636105690000|2021-11-05 09:48:10|1798||1798||1798||1798||0
1636105700000|2021-11-05 09:48:20|1797.5|1796|1796|1794.5|1797.5|1796|1796|1794.5|662
1636105730000|2021-11-05 09:48:50|||||||||230
1636105750000|2021-11-05 09:49:10|1797|1795|1797.5|1796.5|1797.5|1797|1797|1795|286
1636105790000|2021-11-05 09:49:50|1798|1796|1799|1798|1800|1798|1798|1796|1158
1636105800000|2021-11-05 09:50:00||1798.5||1798||1798.5||1798|9
1636105810000|2021-11-05 09:50:10|1799.5||1799.5||1799.5||1799.5||0
1636105890000|2021-11-05 09:51:30|1799|1797.5|1798.5|1797|1799|1797.5|1798.5|1796.5|364
1636105970000|2021-11-05 09:52:50|1798|1796.5|1797|1796|1798|1796.5|1797|1796|153
1636105980000|2021-11-05 09:53:00|1798|1796.5|1798|1797|1798|1797|1798|1796.5|101
1636106000000|2021-11-05 09:53:20|1798.5|1797.5|1800|1798.5|1800|1798.5|1798.5|1797.5|675
1636106020000|2021-11-05 09:53:40||1799||1798.5||1799||1798.5|0
1636106070000|2021-11-05 09:54:30|||||||||45
1636106100000|2021-11-05 09:55:00||1799||1799||1799||1799|0
1636106180000|2021-11-05 09:56:20|||||||||34
1636106240000|2021-11-05 09:57:20|1799.5|1798.5|1800|1798.5|1800|1798.5|1799.5|1798.5|110
1636106280000|2021-11-05 09:58:00||1799||1799||1799||1799|0
1636106310000|2021-11-05 09:58:30|1799.5|1798.5|1799.5|1798|1800|1798.5|1799|1798|1236
1636106330000|2021-11-05 09:58:50|||||||||70
1636106370000|2021-11-05 09:59:30|1799||1799||1799||1799||0
1636106380000|2021-11-05 09:59:40|1798.5|1797.5|1798|1797|1798.5|1797.5|1797.5|1796.5|1503
1636106390000|2021-11-05 09:59:50|1798.5|1797.5|1798.5|1797|1799|1798|1798.5|1796.5|552
1636106420000|2021-11-05 10:00:20|1798|1796.5|1798|1796.5|1798.5|1796.5|1797.5|1796.5|250
1636106430000|2021-11-05 10:00:30|1798.5||1798.5||1798.5||1798.5||0
1636106460000|2021-11-05 10:01:00|1798||1798.5||1798.5||1798||75
1636106480000|2021-11-05 10:01:20|1798||1798||1798||1798||0
1636106490000|2021-11-05 10:01:30|1798.5||1798.5||1798.5||1798.5||0
1636106530000|2021-11-05 10:02:10|||||||||1
1636106650000|2021-11-05 10:04:10|1798||1798||1798||1798||3
1636106770000|2021-11-05 10:06:10|1797.5|1797|1799|1797.5|1799|1798|1797.5|1797|1966
1636106810000|2021-11-05 10:06:50|1799.5|1798.5|1799|1798|1799.5|1798.5|1799|1798|1494
1636106820000|2021-11-05 10:07:00|1799.5||1799.5||1799.5||1799.5||0
1636106860000|2021-11-05 10:07:40|||||||||1389
1636106880000|2021-11-05 10:08:00|||||||||1
1636106900000|2021-11-05 10:08:20||1798.5||1798.5||1798.5||1798.5|0
1636106920000|2021-11-05 10:08:40|1800||1799.5||1800||1799.5||270
1636106930000|2021-11-05 10:08:50|1799|1798|1799|1798|1799|1798|1799|1798|249
1636106950000|2021-11-05 10:09:10|||||||||1
1636106980000|2021-11-05 10:09:40|1798.5|1797.5|1798|1797|1798.5|1797.5|1797.5|1796.5|1161
1636107070000|2021-11-05 10:11:10|||||||||7
1636107110000|2021-11-05 10:11:50|||||||||28
1636107120000|2021-11-05 10:12:00|||||||||23
1636107130000|2021-11-05 10:12:10|1797.5|1796.5|1797.5|1796.5|1798|1796.5|1797.5|1796.5|352
1636107200000|2021-11-05 10:13:20|1798|1797|1798|1797|1798|1797|1798|1797|84
1636107240000|2021-11-05 10:14:00|||||||||12
1636107260000|2021-11-05 10:14:20|||||||||113
1636107400000|2021-11-05 10:16:40|||||||||12
1636107410000|2021-11-05 10:16:50|||||||||1
1636107530000|2021-11-05 10:18:50|||||||||40
1636107540000|2021-11-05 10:19:00|1797.5|1796.5|1799.5|1798.5|1800|1799|1797.5|1796.5|2915
1636107560000|2021-11-05 10:19:20||1798||1798||1798||1798|0
1636107580000|2021-11-05 10:19:40||1798.5||1798||1798.5||1798|0
1636107720000|2021-11-05 10:22:00|||||||||26
1636107780000|2021-11-05 10:23:00|1799|1797.5|1797.5|1796.5|1799|1798|1797.5|1796|2621
1636107790000|2021-11-05 10:23:10|1797|1796|1797.5|1796.5|1797.5|1797|1797|1796|706
1636107830000|2021-11-05 10:23:50|1798|1797|1798.5|1798|1798.5|1798|1798|1797|743
1636107850000|2021-11-05 10:24:10|||||||||80
1636107890000|2021-11-05 10:24:50|||||||||56
1636107970000|2021-11-05 10:26:10|1799|1798.5|1799|1798.5|1799.5|1799|1799|1798.5|520
1636107980000|2021-11-05 10:26:20|1798.5|1798|1798.5|1797.5|1798.5|1798|1798.5|1797.5|691
1636108000000|2021-11-05 10:26:40|1798|1798|1799|1798|1799|1798|1798|1798|1008
1636108050000|2021-11-05 10:27:30|||||||||11530
1636108060000|2021-11-05 10:27:40|1799.5|1798.5|1800|1798|1800|1799.5|1799.5|1798|3008
1636108100000|2021-11-05 10:28:20|||||||||111
1636108120000|2021-11-05 10:28:40||1798.5||1798.5||1798.5||1798.5|42
1636108240000|2021-11-05 10:30:40|1799.5|1798|1799|1798|1799.5|1798|1799|1798|445
1636108280000|2021-11-05 10:31:20|||||||||131
1636108420000|2021-11-05 10:33:40|1799.5|1798.5|1800.5|1800|1800.5|1800|1799.5|1798.5|758
1636108560000|2021-11-05 10:36:00|1801.5|1800.5|1801|1800|1801.5|1801|1801|1800|380
1636108590000|2021-11-05 10:36:30||1800.5||1800||1800.5||1800|0
1636108730000|2021-11-05 10:38:50|1801.5|1800.5|1802.5|1801.5|1802.5|1801.5|1801.5|1800.5|664
1636108790000|2021-11-05 10:39:50|1803|1802|1804.5|1803.5|1804.5|1803.5|1803|1801.5|235
1636108800000|2021-11-05 10:40:00|1805|1804|1805.5|1803.5|1806|1804.5|1805|1803.5|178
1636108820000|2021-11-05 10:40:20|1806|1804|1806|1804.5|1806|1804.5|1806|1804|0
1636108830000|2021-11-05 10:40:30|||||||||13
1636108850000|2021-11-05 10:40:50|||||||||14
1636108890000|2021-11-05 10:41:30|1806.5|1805|1806|1804.5|1806.5|1805|1806|1804.5|0
1636108900000|2021-11-05 10:41:40|1806.5|1805|1806.5|1805|1806.5|1805|1806|1805|0
1636108930000|2021-11-05 10:42:10|1807|1805.5|1807|1805.5|1807|1805.5|1807|1805.5|94
1636109040000|2021-11-05 10:44:00|1807.5|1806|1808|1806.5|1808.5|1806.5|1807|1806|193
1636109080000|2021-11-05 10:44:40|||||||||60
1636109090000|2021-11-05 10:44:50|1808.5|1807|1808.5|1807|1809|1807.5|1808.5|1806.5|80
1636109100000|2021-11-05 10:45:00|||||||||22
1636109140000|2021-11-05 10:45:40|||||||||14
1636109210000|2021-11-05 10:46:50|1808||1808||1808||1808||0
1636109230000|2021-11-05 10:47:10|1807.5|1806.5|1808.5|1807|1808.5|1807.5|1807|1806.5|10445
1636109260000|2021-11-05 10:47:40||1807.5||1807.5||1807.5||1807.5|0
1636109270000|2021-11-05 10:47:50|1808|1807|1808|1807|1808|1807|1808|1807|649
1636109320000|2021-11-05 10:48:40|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|225
1636109360000|2021-11-05 10:49:20|||||||||4
1636109400000|2021-11-05 10:50:00|||||||||5
1636109480000|2021-11-05 10:51:20|||||||||51
1636109500000|2021-11-05 10:51:40|1808|1807|1808.5|1806.5|1808.5|1807.5|1807.5|1806.5|1504
1636109510000|2021-11-05 10:51:50||1807||1807||1807||1807|0
1636109550000|2021-11-05 10:52:30||1807.5||1807.5||1807.5||1807.5|0
1636109600000|2021-11-05 10:53:20|1809|1808|1809|1808|1809|1808|1809|1807.5|432
1636109640000|2021-11-05 10:54:00|1808.5|1807.5|1807.5|1806|1808.5|1807.5|1807.5|1806|2003
1636109700000|2021-11-05 10:55:00||1806.5||1806||1806.5||1806|0
1636109710000|2021-11-05 10:55:10|||||||||54
1636109720000|2021-11-05 10:55:20||1806.5||1806.5||1806.5||1806.5|0
1636109730000|2021-11-05 10:55:30||1806||1806||1806||1806|0
1636109810000|2021-11-05 10:56:50||1806.5||1806.5||1806.5||1806.5|0
1636109820000|2021-11-05 10:57:00|||||||||107
1636109840000|2021-11-05 10:57:20|||||||||85
1636109850000|2021-11-05 10:57:30|1807|1806|1806.5|1805.5|1807|1806|1806.5|1805.5|487
1636109860000|2021-11-05 10:57:40|1806|1805|1806|1805|1806.5|1805|1806|1805|131
1636109890000|2021-11-05 10:58:10|1805.5|1804.5|1805.5|1803.5|1805.5|1804.5|1805.5|1803.5|109
1636109900000|2021-11-05 10:58:20|1806|1804|1806|1805|1806.5|1805.5|1806|1804|680
1636109970000|2021-11-05 10:59:30|1805.5|1804.5|1804|1803.5|1805.5|1804.5|1804|1803.5|781
1636109980000|2021-11-05 10:59:40|1804.5|1804|1806|1805|1806|1805|1804.5|1803.5|825
1636109990000|2021-11-05 10:59:50||1804.5||1805||1805||1804|0
1636110040000|2021-11-05 11:00:40||1804.5||1805||1805||1804.5|338
1636110050000|2021-11-05 11:00:50|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804|112
1636110070000|2021-11-05 11:01:10|||||||||21
1636110080000|2021-11-05 11:01:20|1806|1804|1805.5|1804|1806|1804|1805|1804|225
1636110100000|2021-11-05 11:01:40|1805|1803.5|1803.5|1802|1805|1803.5|1803.5|1801.5|1830
1636110110000|2021-11-05 11:01:50|1802.5||1802.5||1802.5||1802.5||0
1636110120000|2021-11-05 11:02:00||1801||1801||1801||1801|0
1636110130000|2021-11-05 11:02:10|1801.5|1799.5|1801|1800|1801.5|1800|1801|1799|61
1636110140000|2021-11-05 11:02:20||1799||1799||1799||1799|0
1636110200000|2021-11-05 11:03:20|1800|1798|1801.5|1799.5|1801.5|1799.5|1800|1798|32
1636110210000|2021-11-05 11:03:30|1802||1801.5||1802||1801.5||0
1636110330000|2021-11-05 11:05:30|1799.5|1797.5|1799.5|1797|1799.5|1797.5|1799.5|1797|80
1636110340000|2021-11-05 11:05:40||1797.5||1797.5||1797.5||1797.5|0
1636110350000|2021-11-05 11:05:50||1797||1797||1797||1797|0
1636110370000|2021-11-05 11:06:10|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|125
1636110390000|2021-11-05 11:06:30|1799.5|1797|1799.5|1797|1799.5|1797|1799.5|1797|0
1636110450000|2021-11-05 11:07:30|1797.5|1796.5|1798.5|1796.5|1799|1796.5|1797.5|1796|403
1636110460000|2021-11-05 11:07:40||1797||1797||1797||1797|22
1636110480000|2021-11-05 11:08:00|1799.5|1797.5|1800.5|1798.5|1800.5|1798.5|1799.5|1797.5|142
1636110490000|2021-11-05 11:08:10|1801|1799.5|1801|1799.5|1801|1799.5|1801|1799.5|0
1636110600000|2021-11-05 11:10:00|1801.5||1801.5||1801.5||1801.5||0
1636110640000|2021-11-05 11:10:40||1800||1800||1800||1800|0
1636110650000|2021-11-05 11:10:50|1802.5|1801|1802.5|1801|1802.5|1801|1802.5|1801|14
1636110680000|2021-11-05 11:11:20|||||||||85
1636110690000|2021-11-05 11:11:30|1803|1801.5|1803.5|1801.5|1803.5|1801.5|1803|1801.5|23
1636110730000|2021-11-05 11:12:10|1801.5|1799.5|1800|1798|1801.5|1799.5|1799.5|1798|372
1636110760000|2021-11-05 11:12:40|1798|1795|1798|1796|1798|1796|1798|1795|125
1636110770000|2021-11-05 11:12:50|1797.5|1796.5|1797.5|1796|1797.5|1797|1797.5|1796|88
1636110780000|2021-11-05 11:13:00|1798|1796.5|1798|1796.5|1798|1796.5|1798|1796.5|0
1636110880000|2021-11-05 11:14:40||1797||1796.5||1797||1796.5|0
1636110930000|2021-11-05 11:15:30|1800|1799.5|1800.5|1799|1801.5|1799.5|1800|1799|127
1636110940000|2021-11-05 11:15:40|1801||1800.5||1801||1800.5||0
1636110960000|2021-11-05 11:16:00|1800||1800||1800||1800||0
1636111000000|2021-11-05 11:16:40|1799.5|1798|1797.5|1795.5|1799.5|1798|1797.5|1795.5|124
1636111010000|2021-11-05 11:16:50||1795.5||1796||1796||1795.5|0
1636111120000|2021-11-05 11:18:40|1797|1795.5|1795|1794|1797|1796|1795|1794|970
1636111130000|2021-11-05 11:18:50|1795.5||1795.5||1795.5||1795.5||140
1636111150000|2021-11-05 11:19:10||1794.5||1794.5||1794.5||1794.5|0
1636111240000|2021-11-05 11:20:40|1796||1796||1796||1796||5
1636111250000|2021-11-05 11:20:50|1795.5|1795|1794.5|1792.5|1795.5|1795.5|1794.5|1792.5|986
1636111260000|2021-11-05 11:21:00|1795|1793|1795.5|1793.5|1795.5|1793.5|1795|1793|125
1636111310000|2021-11-05 11:21:50|1795||1795||1795||1795||3
1636111320000|2021-11-05 11:22:00|1795.5||1795.5||1795.5||1795.5||0
1636111400000|2021-11-05 11:23:20|1795|1793|1794|1793|1795|1793|1794|1792.5|1123
1636111410000|2021-11-05 11:23:30|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|57
1636111420000|2021-11-05 11:23:40|1793|1792|1793|1791.5|1793|1792|1793|1790.5|251
1636111440000|2021-11-05 11:24:00|1792.5||1792.5||1792.5||1792.5||0
1636111490000|2021-11-05 11:24:50|||||||||134
1636111500000|2021-11-05 11:25:00|1793|1792|1793.5|1792.5|1793.5|1792.5|1793|1792|542
1636111560000|2021-11-05 11:26:00|1793|1792|1793|1791.5|1793|1792|1793|1791.5|417
1636111570000|2021-11-05 11:26:10||1791||1791||1791||1791|100
1636111580000|2021-11-05 11:26:20|1792.5||1792||1792.5||1792||3
1636111610000|2021-11-05 11:26:50|1791.5|1790|1791|1790|1791.5|1790|1791|1790|242
1636111620000|2021-11-05 11:27:00|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|78
1636111630000|2021-11-05 11:27:10|1790|1788.5|1790|1788.5|1790|1788.5|1790|1788|165
1636111720000|2021-11-05 11:28:40|1789.5|1788|1788.5|1787|1789.5|1788|1788|1786.5|574
1636111770000|2021-11-05 11:29:30||1787.5||1787||1787.5||1787|0
1636111840000|2021-11-05 11:30:40||1787.5||1788||1788||1787.5|213
1636111850000|2021-11-05 11:30:50|1789|1788.5|1790|1788.5|1790.5|1789|1788.5|1788|1879
1636111860000|2021-11-05 11:31:00|1789.5|1789|1788.5|1787.5|1790|1789|1788.5|1787.5|678
1636111890000|2021-11-05 11:31:30|1788|1787|1787.5|1786.5|1788|1787.5|1787.5|1786.5|891
1636111900000|2021-11-05 11:31:40|1787|1786|1788|1786.5|1788|1786.5|1786|1785|1282
1636111910000|2021-11-05 11:31:50||1787||1787||1787||1787|96
1636111920000|2021-11-05 11:32:00|1787.5|1786|1787|1785.5|1787.5|1786|1787|1785.5|16
1636111940000|2021-11-05 11:32:20|1787.5|1786|1787|1785.5|1787.5|1786|1787|1785.5|0
1636111950000|2021-11-05 11:32:30||1786||1786||1786||1786|0
1636111960000|2021-11-05 11:32:40|1787.5|1786.5|1789|1788|1789|1788.5|1787.5|1786.5|2352
1636111970000|2021-11-05 11:32:50|1789.5|1788.5|1790|1788|1790|1789|1789.5|1788|119
1636111980000|2021-11-05 11:33:00|1789.5||1790||1790||1789.5||5
1636112020000|2021-11-05 11:33:40|1789.5|1788.5|1790|1788.5|1790|1788.5|1789|1788.5|125
1636112070000|2021-11-05 11:34:30|1789.5||1789.5||1789.5||1789.5||0
1636112140000|2021-11-05 11:35:40|1789|1788|1789|1788|1789.5|1788|1789|1788|65
1636112190000|2021-11-05 11:36:30|||||||||153
1636112200000|2021-11-05 11:36:40||1788.5||1788||1788.5||1788|91
1636112210000|2021-11-05 11:36:50|||||||||521
1636112220000|2021-11-05 11:37:00|1788.5|1788.5|1789.5|1788|1789.5|1788.5|1788.5|1788|1266
1636112230000|2021-11-05 11:37:10|1789||1789||1789||1789||0
1636112280000|2021-11-05 11:38:00|||||||||560
1636112290000|2021-11-05 11:38:10|||||||||56
1636112330000|2021-11-05 11:38:50|||||||||293
1636112360000|2021-11-05 11:39:20|||||||||5
1636112420000|2021-11-05 11:40:20|||||||||6
1636112510000|2021-11-05 11:41:50|1788.5|1787.5|1788|1787.5|1788.5|1788|1788|1787|1088
1636112530000|2021-11-05 11:42:10|1788.5|1788|1790|1789|1790|1789.5|1788.5|1788|2081
1636112560000|2021-11-05 11:42:40|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|230
1636112570000|2021-11-05 11:42:50|1791|1789|1790|1789|1791|1789|1790|1789|0
1636112590000|2021-11-05 11:43:10|1789.5|1788|1785.5|1784.5|1789.5|1788|1785.5|1784.5|1464
1636112600000|2021-11-05 11:43:20|1786|1785|1786|1784.5|1786|1785|1786|1784.5|1
1636112630000|2021-11-05 11:43:50|1785.5||1786||1786||1785.5||0
1636112690000|2021-11-05 11:44:50|1785.5|1785|1786|1784.5|1786|1785|1785.5|1784.5|630
1636112710000|2021-11-05 11:45:10|1785.5|1784|1783|1781.5|1786|1784|1783|1781|1002
1636112720000|2021-11-05 11:45:20|||||||||83
1636112730000|2021-11-05 11:45:30|1783.5|1782|1785|1784|1785.5|1784|1783.5|1781.5|3305
1636112740000|2021-11-05 11:45:40|1784.5|1783.5|1784.5|1783|1784.5|1783.5|1784.5|1783|329
1636112770000|2021-11-05 11:46:10|1784|1783.5|1784.5|1783|1784.5|1783.5|1784|1783|458
1636112800000|2021-11-05 11:46:40|1784|1782.5|1783.5|1782.5|1784.5|1783|1783.5|1782.5|738
1636112860000|2021-11-05 11:47:40|||||||||17
1636112980000|2021-11-05 11:49:40|1784|1783|1784.5|1783.5|1784.5|1783.5|1784|1783|1195
1636112990000|2021-11-05 11:49:50||1783||1783||1783||1783|0
1636113020000|2021-11-05 11:50:20|1784|1783.5|1782|1781|1784|1783.5|1782|1781|1029
1636113030000|2021-11-05 11:50:30|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|521
1636113040000|2021-11-05 11:50:40|1783|1782|1783|1782|1783|1782.5|1783|1781.5|289
1636113100000|2021-11-05 11:51:40|1784|1782.5|1784|1782.5|1784|1783|1784|1782.5|0
1636113130000|2021-11-05 11:52:10||1783||1783||1783.5||1783|44
1636113140000|2021-11-05 11:52:20|1783.5|1783.5|1783.5|1782.5|1783.5|1783.5|1783.5|1782.5|47
1636113150000|2021-11-05 11:52:30|1784|1783|1784|1783|1784|1783|1784|1783|375
1636113250000|2021-11-05 11:54:10|1783.5|1782.5|1781|1780|1784|1783|1780.5|1779.5|12298
1636113260000|2021-11-05 11:54:20|1781.5||1781.5||1781.5||1781.5||0
1636113280000|2021-11-05 11:54:40|1781|1779.5|1779.5|1778.5|1781|1779.5|1779.5|1778.5|1035
1636113290000|2021-11-05 11:54:50|1780||1780||1780||1780||6
1636113340000|2021-11-05 11:55:40||1779||1779||1779||1779|0
1636113460000|2021-11-05 11:57:40|1779.5|1778.5|1776.5|1775|1779.5|1778.5|1775.5|1774|1677
1636113470000|2021-11-05 11:57:50|1776|1774|1776|1774|1776|1774|1776|1774|0
1636113480000|2021-11-05 11:58:00|1776.5|1774.5|1776.5|1775|1776.5|1775|1776.5|1774.5|192
1636113520000|2021-11-05 11:58:40|||||||||17
1636113550000|2021-11-05 11:59:10|1775.5|1774.5|1776|1774|1776.5|1774.5|1774|1773|2250
1636113570000|2021-11-05 11:59:30|1775.5|1773.5|1774|1772.5|1776|1773.5|1774|1772.5|604
1636113590000|2021-11-05 11:59:50|1773.5|1772|1772|1770.5|1773.5|1772|1770|1768.5|2187
1636113600000|2021-11-05 12:00:00|1771.5|1770|1770|1769.5|1771.5|1770|1770|1769.5|112
1636113610000|2021-11-05 12:00:10|1770.5||1771||1771||1770.5||125
1636113620000|2021-11-05 12:00:20|||||||||65
1636113630000|2021-11-05 12:00:30|||||||||401
1636113660000|2021-11-05 12:01:00|1771.5|1770|1771|1770|1771.5|1770.5|1771|1770|1199
1636113710000|2021-11-05 12:01:50|||||||||112
1636113720000|2021-11-05 12:02:00|||||||||142
1636113750000|2021-11-05 12:02:30|1770.5|1769|1769|1767|1770.5|1769|1769|1766.5|1016
1636113770000|2021-11-05 12:02:50|1768.5|1767.5|1769|1767.5|1769|1767.5|1768|1767.5|873
1636113780000|2021-11-05 12:03:00|1769.5|1768|1769.5|1767.5|1769.5|1768.5|1769.5|1767.5|447
1636113790000|2021-11-05 12:03:10|1769|1767|1768.5|1766.5|1769.5|1767|1768.5|1766.5|0
1636113830000|2021-11-05 12:03:50|1768|1766|1767.5|1765.5|1768|1766|1767.5|1765.5|238
1636113860000|2021-11-05 12:04:20|1767|1765|1765.5|1764|1767|1765|1765.5|1764|269
1636113900000|2021-11-05 12:05:00|1765|1763.5|1765.5|1763.5|1765.5|1763.5|1765|1763|270
1636113980000|2021-11-05 12:06:20|1765||1765.5||1765.5||1765||0
1636114010000|2021-11-05 12:06:50||1764||1763.5||1764.5||1763.5|98
1636114020000|2021-11-05 12:07:00|||||||||6
1636114030000|2021-11-05 12:07:10|||||||||50
1636114150000|2021-11-05 12:09:10|||||||||35
1636114170000|2021-11-05 12:09:30|1765||1765.5||1765.5||1765||125
1636114220000|2021-11-05 12:10:20|1765|1763|1765|1763.5|1765|1763.5|1763|1762|844
1636114230000|2021-11-05 12:10:30|1764.5|1762.5|1764.5|1762.5|1764.5|1762.5|1764.5|1762.5|125
1636114320000|2021-11-05 12:12:00||1762||1762.5||1762.5||1762|0
1636114330000|2021-11-05 12:12:10|1764|1762|1763.5|1762|1764|1762|1763.5|1762|6
1636114340000|2021-11-05 12:12:20|1763|1761.5|1763|1761.5|1763|1761.5|1763|1761|176
1636114380000|2021-11-05 12:13:00|1762.5||1762.5||1762.5||1762.5||125
1636114390000|2021-11-05 12:13:10|1763||1762.5||1763||1762.5||0
1636114420000|2021-11-05 12:13:40|1762||1762||1762||1762||0
1636114430000|2021-11-05 12:13:50|1761.5|1761|1762|1760.5|1762|1761|1761.5|1760.5|196
1636114450000|2021-11-05 12:14:10|||||||||172
1636114460000|2021-11-05 12:14:20||1761||1761||1761||1761|0
1636114480000|2021-11-05 12:14:40|1761.5|1761.5|1762|1761|1762|1761.5|1761.5|1761|226
1636114490000|2021-11-05 12:14:50||1760.5||1760.5||1760.5||1760.5|2
1636114500000|2021-11-05 12:15:00|1762.5|1761|1763|1762|1763.5|1763|1762.5|1761|3523
1636114520000|2021-11-05 12:15:20|1763.5||1763.5||1763.5||1763||3
1636114640000|2021-11-05 12:17:20|1764|1762.5|1765.5|1763.5|1767|1766|1764|1762.5|3231
1636114660000|2021-11-05 12:17:40|1765||1765||1765||1765||0
1636114710000|2021-11-05 12:18:30||1764||1763.5||1764||1763.5|0
1636114720000|2021-11-05 12:18:40|1764.5|1762.5|1763|1762|1764.5|1762.5|1763|1762|3749
1636114750000|2021-11-05 12:19:10|1762.5|1761.5|1763|1761.5|1763|1761.5|1762.5|1761.5|193
1636114780000|2021-11-05 12:19:40|1763.5|1762|1764.5|1762.5|1764.5|1763.5|1763.5|1762|1624
1636114810000|2021-11-05 12:20:10|1764|1762|1762.5|1760|1764|1762|1761|1759.5|2124
1636114830000|2021-11-05 12:20:30|1762|1759.5|1761.5|1759.5|1762|1760|1761.5|1759.5|0
1636114860000|2021-11-05 12:21:00|1762|1760|1762|1760.5|1762|1760.5|1762|1760|0
1636114890000|2021-11-05 12:21:30|1762.5|1761.5|1764.5|1762.5|1764.5|1763|1762.5|1761.5|1806
1636114900000|2021-11-05 12:21:40||1763||1762.5||1763||1762.5|0
1636114930000|2021-11-05 12:22:10|1764|1762|1763|1762|1764|1762|1763|1762|786
1636114940000|2021-11-05 12:22:20|1763.5||1763||1763.5||1763||0
1636114980000|2021-11-05 12:23:00|1763.5|1763|1764|1762.5|1764.5|1763.5|1763.5|1762.5|576
1636115010000|2021-11-05 12:23:30|1763.5|1762|1763.5|1762|1763.5|1762|1763.5|1762|0
1636115200000|2021-11-05 12:26:40|1764|1762.5|1764|1762.5|1764|1762.5|1764|1762.5|195
1636115220000|2021-11-05 12:27:00|1763.5|1762|1763.5|1762|1763.5|1762|1763.5|1762|0
1636115280000|2021-11-05 12:28:00|1763|1761.5|1761.5|1760.5|1763|1761.5|1761.5|1760.5|651
1636115290000|2021-11-05 12:28:10||1761||1761||1761||1761|0
1636115300000|2021-11-05 12:28:20|1761|1760.5|1761.5|1759.5|1761.5|1760.5|1760.5|1759.5|878
1636115310000|2021-11-05 12:28:30|||||||||4
1636115350000|2021-11-05 12:29:10|||||||||56
1636115420000|2021-11-05 12:30:20|1762|1760.5|1761.5|1760|1762|1760.5|1761.5|1760|957
1636115450000|2021-11-05 12:30:50|1761|1759.5|1760.5|1759|1761.5|1759.5|1760.5|1758.5|1040
1636115460000|2021-11-05 12:31:00|||||||||143
1636115480000|2021-11-05 12:31:20|1761|1759.5|1761|1760|1761.5|1760|1760.5|1759.5|290
1636115490000|2021-11-05 12:31:30|1761.5||1761.5||1761.5||1761.5||94
1636115520000|2021-11-05 12:32:00|1762|1760.5|1763|1761.5|1763.5|1762.5|1762|1760.5|1844
1636115540000|2021-11-05 12:32:20|1762.5|1761|1762|1760.5|1762.5|1761|1762|1760.5|169
1636115550000|2021-11-05 12:32:30|1762.5|1761|1763|1761|1763|1761|1762.5|1761|0
1636115560000|2021-11-05 12:32:40||1760.5||1760.5||1760.5||1760.5|0
1636115590000|2021-11-05 12:33:10||1761||1761||1761||1761|0
1636115600000|2021-11-05 12:33:20||1760.5||1760.5||1760.5||1760.5|0
1636115630000|2021-11-05 12:33:50||1761||1760.5||1761||1760.5|0
1636115650000|2021-11-05 12:34:10||1761||1761||1761||1761|0
1636115660000|2021-11-05 12:34:20|||||||||343
1636115730000|2021-11-05 12:35:30|||||||||17
1636115830000|2021-11-05 12:37:10|1762.5||1762||1762.5||1762||15
1636115840000|2021-11-05 12:37:20|1761.5|1760.5|1761|1760|1761.5|1760.5|1761|1760|812
1636115850000|2021-11-05 12:37:30|1760.5|1760.5|1761|1759.5|1761.5|1760.5|1760.5|1759.5|1169
1636115860000|2021-11-05 12:37:40|||||||||424
1636115870000|2021-11-05 12:37:50|1761.5|1760|1763|1762|1763|1762|1761.5|1760|1836
1636115880000|2021-11-05 12:38:00|1762.5|1761|1761.5|1760.5|1763|1761|1761.5|1760.5|555
1636115890000|2021-11-05 12:38:10|1762|1761|1762.5|1761|1762.5|1761|1762|1761|0
1636115950000|2021-11-05 12:39:10|1762|1760.5|1762.5|1761|1762.5|1761|1762|1760.5|0
1636115960000|2021-11-05 12:39:20|1763||1763||1763||1762.5||247
1636116040000|2021-11-05 12:40:40|||||||||482
1636116060000|2021-11-05 12:41:00|1763.5|1761.5|1764|1762.5|1764.5|1763|1763.5|1761.5|1204
1636116070000|2021-11-05 12:41:10|1763.5|1762|1762.5|1761.5|1763.5|1762|1762|1761.5|1249
1636116080000|2021-11-05 12:41:20|1762|1761|1761|1759|1762.5|1761|1761|1759|1111
1636116090000|2021-11-05 12:41:30|1760.5|1758.5|1760|1758.5|1760.5|1758.5|1760|1758.5|0
1636116100000|2021-11-05 12:41:40|1759.5|1758|1758|1756.5|1759.5|1758|1758|1756|279
1636116110000|2021-11-05 12:41:50|1757.5|1755.5|1757|1756|1757.5|1756|1757|1755.5|0
1636116120000|2021-11-05 12:42:00|1757.5|1756.5|1758|1756|1759|1758|1757.5|1756|1377
1636116180000|2021-11-05 12:43:00|1758.5|1757.5|1760|1758|1760|1758.5|1758.5|1757.5|989
1636116200000|2021-11-05 12:43:20|1759.5||1759.5||1759.5||1759.5||0
1636116210000|2021-11-05 12:43:30|1759||1759||1759||1759||0
1636116300000|2021-11-05 12:45:00|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|458
1636116310000|2021-11-05 12:45:10|1759|1758|1759|1758|1759|1758|1759|1758|27
1636116370000|2021-11-05 12:46:10|1759.5||1759.5||1759.5||1759.5||0
1636116440000|2021-11-05 12:47:20||1758.5||1758.5||1758.5||1758.5|0
1636116450000|2021-11-05 12:47:30|1759|1758|1757|1755.5|1759|1758|1757|1755.5|1238
1636116470000|2021-11-05 12:47:50|1757.5|1756.5|1758|1756.5|1758|1757.5|1757.5|1756|1479
1636116540000|2021-11-05 12:49:00|1758.5|1757|1759|1757.5|1759.5|1758.5|1758.5|1757|801
1636116550000|2021-11-05 12:49:10|1759.5|1758|1760.5|1759|1760.5|1759|1759.5|1758|146
1636116600000|2021-11-05 12:50:00|1760|1758.5|1760|1758.5|1760|1758.5|1760|1758.5|144
1636116630000|2021-11-05 12:50:30|1759.5|1758|1759.5|1758.5|1759.5|1758.5|1758.5|1757.5|2645
1636116640000|2021-11-05 12:50:40|1759|1758|1759|1758|1759|1758|1759|1758|190
1636116650000|2021-11-05 12:50:50|1759.5|1758.5|1760|1758|1760.5|1759.5|1759|1758|801
1636116660000|2021-11-05 12:51:00|1759.5|1758.5|1759.5|1758|1759.5|1758.5|1759|1758|125
1636116670000|2021-11-05 12:51:10||1758.5||1758.5||1758.5||1758.5|0
1636116710000|2021-11-05 12:51:50|1759|1758|1757|1756.5|1759|1758.5|1757|1756.5|15689
1636116720000|2021-11-05 12:52:00|1756.5|1755.5|1755|1753|1756.5|1755.5|1755|1753|2682
1636116780000|2021-11-05 12:53:00||1753.5||1753||1753.5||1753|0
1636116790000|2021-11-05 12:53:10|1754.5|1752.5|1754|1752.5|1754.5|1752.5|1754|1752.5|445
1636116810000|2021-11-05 12:53:30|1753.5|1751.5|1753|1751.5|1753.5|1751.5|1753|1751.5|107
1636116880000|2021-11-05 12:54:40|1752.5|1752|1752.5|1751.5|1754|1753|1752|1751.5|4084
1636116890000|2021-11-05 12:54:50|1753|1752|1752.5|1751.5|1754.5|1754|1752.5|1751.5|2553
1636116910000|2021-11-05 12:55:10|1752|1751|1752.5|1750.5|1752.5|1751|1752|1750.5|407
1636116920000|2021-11-05 12:55:20|1753|1751.5|1753|1752|1753|1752|1753|1751.5|701
1636116940000|2021-11-05 12:55:40|1754|1752.5|1754.5|1753|1754.5|1753|1754|1752.5|40
1636116960000|2021-11-05 12:56:00|1755|1753.5|1756|1754|1756.5|1754|1755|1753.5|224
1636116970000|2021-11-05 12:56:10|1756.5||1756||1756.5||1756||0
1636116990000|2021-11-05 12:56:30|1755.5||1755||1755.5||1755||0
1636117040000|2021-11-05 12:57:20|1754.5|1753.5|1753.5|1752|1754.5|1753.5|1753.5|1751.5|1086
1636117070000|2021-11-05 12:57:50|1753|1752.5|1754|1752.5|1754|1752.5|1753|1752.5|143
1636117100000|2021-11-05 12:58:20|1753.5||1753.5||1753.5||1753.5||0
1636117110000|2021-11-05 12:58:30|1753|1751.5|1752.5|1751.5|1753|1751.5|1752.5|1751.5|220
1636117120000|2021-11-05 12:58:40|1752|1750.5|1751.5|1750.5|1752.5|1751|1751.5|1750.5|548
1636117150000|2021-11-05 12:59:10|||||||||154
1636117160000|2021-11-05 12:59:20|1751|1750|1751|1749.5|1751.5|1750|1751|1749.5|160
1636117170000|2021-11-05 12:59:30|1750.5||1750.5||1750.5||1750.5||0
1636117190000|2021-11-05 12:59:50|1750|1748.5|1749.5|1748|1750|1748.5|1749.5|1747.5|278
1636117230000|2021-11-05 13:00:30|||||||||120
1636117240000|2021-11-05 13:00:40|1750|1748.5|1748.5|1746.5|1750|1749|1748.5|1746|387
1636117250000|2021-11-05 13:00:50|1748|1746|1747.5|1746|1748|1746|1747.5|1746|0
1636117300000|2021-11-05 13:01:40|1748|1746.5|1747.5|1746|1748.5|1748|1747.5|1746|3955
1636117330000|2021-11-05 13:02:10|1747|1745.5|1747|1745.5|1747.5|1746|1746.5|1745|1515
1636117350000|2021-11-05 13:02:30|1748|1746|1750|1747.5|1750|1748.5|1747.5|1746|1869
1636117360000|2021-11-05 13:02:40|1749.5|1748|1749.5|1748|1749.5|1748.5|1749|1748|0
1636117380000|2021-11-05 13:03:00|1750.5|1748.5|1749.5|1748.5|1750.5|1749.5|1749.5|1748|1746
1636117390000|2021-11-05 13:03:10|1749|1748|1749|1748|1749|1748|1749|1748|94
1636117400000|2021-11-05 13:03:20|1749.5||1749||1749.5||1749||0
1636117410000|2021-11-05 13:03:30|1748.5|1747.5|1748|1746.5|1748.5|1747.5|1748|1746.5|334
1636117470000|2021-11-05 13:04:30|1747.5|1747|1748|1746.5|1748|1747|1747|1746.5|517
1636117480000|2021-11-05 13:04:40|||||||||56
1636117490000|2021-11-05 13:04:50|1747.5||1747.5||1747.5||1747.5||0
1636117500000|2021-11-05 13:05:00|1748|1747|1747|1746|1748|1747.5|1747|1746|1340
1636117510000|2021-11-05 13:05:10|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|361
1636117520000|2021-11-05 13:05:20|||||||||241
1636117530000|2021-11-05 13:05:30|||||||||187
1636117610000|2021-11-05 13:06:50|||||||||13
1636117620000|2021-11-05 13:07:00|1747|1747|1747|1745.5|1747|1747|1747|1745.5|1930
1636117640000|2021-11-05 13:07:20|||||||||200
1636117660000|2021-11-05 13:07:40||1746||1746||1746||1746|0
1636117670000|2021-11-05 13:07:50|1747.5|1746.5|1751|1749|1751|1749|1747.5|1746.5|2690
1636117740000|2021-11-05 13:09:00|1750.5||1750.5||1750.5||1750.5||143
1636117760000|2021-11-05 13:09:20|1751|1749.5|1751.5|1750|1751.5|1750|1751|1749.5|1509
1636117860000|2021-11-05 13:11:00|1752|1750.5|1752|1750|1752|1750.5|1751.5|1750|103
1636117870000|2021-11-05 13:11:10|1751.5|1749.5|1750.5|1749|1751.5|1749.5|1750.5|1749|1314
1636117880000|2021-11-05 13:11:20|1751|1749.5|1751.5|1749|1751.5|1749.5|1751|1749|125
1636117890000|2021-11-05 13:11:30|1750.5|1748.5|1749|1748|1750.5|1748.5|1748.5|1748|853
1636117910000|2021-11-05 13:11:50|1748.5|1747.5|1748.5|1747|1748.5|1747.5|1748.5|1747|516
1636117920000|2021-11-05 13:12:00|||||||||315
1636117930000|2021-11-05 13:12:10|1748|1746.5|1747.5|1746|1748|1746.5|1747.5|1746|967
1636117960000|2021-11-05 13:12:40|||||||||49
1636118000000|2021-11-05 13:13:20|1748|1746.5|1749|1747.5|1749.5|1747.5|1747.5|1746.5|1952
1636118040000|2021-11-05 13:14:00||1747||1747||1747||1747|0
1636118050000|2021-11-05 13:14:10|1749.5|1748|1750.5|1748.5|1750.5|1748.5|1749.5|1748|531
1636118070000|2021-11-05 13:14:30||1749||1749.5||1749.5||1749|0
1636118080000|2021-11-05 13:14:40|1750|1750|1750|1749|1750.5|1750|1750|1749|672
1636118110000|2021-11-05 13:15:10||1748.5||1748.5||1748.5||1748.5|496
1636118130000|2021-11-05 13:15:30|||||||||76
1636118170000|2021-11-05 13:16:10|||||||||18
1636118250000|2021-11-05 13:17:30|||||||||2
1636118260000|2021-11-05 13:17:40|1749.5|1747.5|1749|1747.5|1749.5|1747.5|1749|1747|882
1636118270000|2021-11-05 13:17:50|1749.5||1749.5||1749.5||1749.5||0
1636118290000|2021-11-05 13:18:10|1750|1748|1749.5|1748|1750|1748|1749.5|1747.5|0
1636118300000|2021-11-05 13:18:20||1748.5||1748.5||1748.5||1748.5|0
1636118310000|2021-11-05 13:18:30|1749|1748|1749|1747.5|1749|1748|1749|1747.5|340
1636118340000|2021-11-05 13:19:00|1749.5|1748|1750.5|1749.5|1750.5|1749.5|1749.5|1748|904
1636118350000|2021-11-05 13:19:10|||||||||235
1636118400000|2021-11-05 13:20:00|1751|1750|1752|1750.5|1752|1750.5|1751|1750|943
1636118420000|2021-11-05 13:20:20|1752.5|1751|1752.5|1751.5|1752.5|1751.5|1752.5|1751|222
1636118430000|2021-11-05 13:20:30|1753|1752|1752.5|1751.5|1755.5|1753.5|1752.5|1751.5|1033
1636118450000|2021-11-05 13:20:50|1752|1751|1751|1749.5|1752|1751|1751|1749.5|561
1636118480000|2021-11-05 13:21:20|1751.5|1750|1753.5|1751.5|1753.5|1751.5|1751.5|1750|221
1636118490000|2021-11-05 13:21:30|1753||1752.5||1753||1752||6
1636118500000|2021-11-05 13:21:40|1753||1752.5||1753||1752.5||0
1636118510000|2021-11-05 13:21:50|1753||1753||1753||1752.5||0
1636118530000|2021-11-05 13:22:10|||||||||14
1636118540000|2021-11-05 13:22:20|1752.5|1751|1752|1750|1752.5|1751|1752|1750|403
1636118550000|2021-11-05 13:22:30|1751.5||1751.5||1751.5||1751.5||100
1636118570000|2021-11-05 13:22:50||1750.5||1750.5||1750.5||1750.5|0
1636118600000|2021-11-05 13:23:20||1750||1750||1750||1750|5200
1636118610000|2021-11-05 13:23:30|1751||1751||1751||1751||0
1636118620000|2021-11-05 13:23:40|1750.5|1749|1750|1749|1750.5|1749.5|1750|1749|683
1636118630000|2021-11-05 13:23:50|1749.5||1750||1750||1749.5||743
1636118640000|2021-11-05 13:24:00|1750.5|1749.5|1751|1749.5|1753|1751.5|1750.5|1749|1610
1636118660000|2021-11-05 13:24:20|1750.5|1749|1752|1750.5|1752|1750.5|1750|1748.5|629
1636118690000|2021-11-05 13:24:50||1750||1750||1750||1750|0
1636118710000|2021-11-05 13:25:10||1750.5||1750.5||1750.5||1750.5|0
1636118720000|2021-11-05 13:25:20|1754|1751|1753.5|1752|1754.5|1752.5|1753|1751|658
1636118730000|2021-11-05 13:25:30|1753|1751.5|1753.5|1752|1753.5|1752.5|1752|1751|1141
1636118740000|2021-11-05 13:25:40|1753|1751.5|1753|1751.5|1753|1751.5|1753|1751.5|360
1636118760000|2021-11-05 13:26:00|1752.5||1752.5||1752.5||1752.5||0
1636118780000|2021-11-05 13:26:20|1753|1752|1753.5|1752.5|1754|1753|1753|1751.5|738
1636118820000|2021-11-05 13:27:00|1754|1753|1755|1753.5|1755|1753.5|1754|1753|158
1636118830000|2021-11-05 13:27:10|1754.5|1753|1754|1752|1755|1753|1754|1752|294
1636118840000|2021-11-05 13:27:20|1753.5|1752.5|1754|1752|1754|1752.5|1753.5|1752|191
1636118860000|2021-11-05 13:27:40|1753.5|1752.5|1754|1752.5|1754|1752.5|1753.5|1752|0
1636118890000|2021-11-05 13:28:10|1755|1753|1755.5|1753.5|1755.5|1753.5|1755|1753|86
1636118900000|2021-11-05 13:28:20|1755||1755.5||1755.5||1755||0
1636118910000|2021-11-05 13:28:30||1754||1754.5||1754.5||1754|0
1636118920000|2021-11-05 13:28:40|1755|1754|1755|1753.5|1755.5|1754|1755|1753.5|924
1636118940000|2021-11-05 13:29:00|1754.5||1755||1755||1754.5||0
1636119000000|2021-11-05 13:30:00|1754.5|1753|1754|1752|1754.5|1753|1753.5|1752|991
1636119010000|2021-11-05 13:30:10|1753.5|1752.5|1753|1752|1753.5|1752.5|1753|1752|41
1636119030000|2021-11-05 13:30:30|||||||||17
1636119040000|2021-11-05 13:30:40|1752.5|1751.5|1752.5|1751|1752.5|1751.5|1752.5|1751|391
1636119050000|2021-11-05 13:30:50|1753|1751.5|1753|1752|1753|1752|1753|1751.5|140
1636119070000|2021-11-05 13:31:10|||||||||133
1636119170000|2021-11-05 13:32:50|||||||||670
1636119190000|2021-11-05 13:33:10|1752.5|1751|1753|1752|1753|1752|1752|1751|991
1636119200000|2021-11-05 13:33:20|||||||||14
1636119210000|2021-11-05 13:33:30|1752.5|1751.5|1753|1752|1753|1752|1752|1751|2224
1636119220000|2021-11-05 13:33:40|1752.5|1751.5|1752.5|1751|1752.5|1752|1751.5|1750.5|2087
1636119230000|2021-11-05 13:33:50|1752|1752|1749.5|1747.5|1753|1752|1749.5|1747.5|2723
1636119240000|2021-11-05 13:34:00|1749|1747|1748.5|1747|1749|1747|1748.5|1747|436
1636119250000|2021-11-05 13:34:10|||||||||112
1636119310000|2021-11-05 13:35:10|1748||1748||1748||1748||320
1636119360000|2021-11-05 13:36:00|1747.5|1746.5|1748|1746.5|1748|1746.5|1747.5|1746.5|38
1636119380000|2021-11-05 13:36:20|1747.5|1747|1748|1746.5|1748.5|1748|1747.5|1746.5|2090
1636119400000|2021-11-05 13:36:40|1747.5|1747|1742.5|1741.5|1747.5|1747|1742.5|1741.5|5773
1636119410000|2021-11-05 13:36:50|1742|1741|1743.5|1742.5|1743.5|1742.5|1742|1741|1577
1636119420000|2021-11-05 13:37:00|||||||||978
1636119440000|2021-11-05 13:37:20|1743|1741.5|1742.5|1741|1743|1741.5|1742.5|1741|69
1636119450000|2021-11-05 13:37:30|1743|1741.5|1743|1741|1743|1741.5|1742.5|1741|250
1636119470000|2021-11-05 13:37:50|||||||||7
1636119480000|2021-11-05 13:38:00|1743.5|1741.5|1745|1743.5|1746|1744.5|1743.5|1741.5|2464
1636119490000|2021-11-05 13:38:10|1744.5|1742.5|1743|1742|1744.5|1742.5|1743|1742|492
1636119500000|2021-11-05 13:38:20|1743.5||1744||1744||1743.5||30
1636119510000|2021-11-05 13:38:30|1743.5||1743||1743.5||1743||8
1636119520000|2021-11-05 13:38:40|1742.5|1741.5|1743|1742|1743|1742|1742.5|1741.5|204
1636119550000|2021-11-05 13:39:10|1744|1742.5|1745|1743|1745|1744|1743.5|1742.5|4225
1636119560000|2021-11-05 13:39:20|1745.5|1743.5|1747|1745|1747|1745|1745.5|1743.5|1943
1636119580000|2021-11-05 13:39:40|||||||||10
1636119600000|2021-11-05 13:40:00|1747.5|1745.5|1748|1746|1748|1746|1747.5|1745.5|426
1636119650000|2021-11-05 13:40:50|||||||||28
1636119660000|2021-11-05 13:41:00|1747.5|1746.5|1749|1747|1749|1747|1747.5|1746.5|1492
1636119670000|2021-11-05 13:41:10|1748.5|1746.5|1747.5|1745.5|1749|1746.5|1746.5|1745.5|831
1636119680000|2021-11-05 13:41:20|1747|1745|1746.5|1745|1747|1745|1746.5|1745|245
1636119700000|2021-11-05 13:41:40|1746|1744.5|1745|1743.5|1746|1744.5|1745|1743.5|352
1636119710000|2021-11-05 13:41:50|1744.5||1744.5||1744.5||1744.5||0
1636119720000|2021-11-05 13:42:00|1745|1744|1746|1744|1746|1744|1745|1744|563
1636119800000|2021-11-05 13:43:20|1745.5|1744.5|1746.5|1745|1746.5|1745|1745.5|1744.5|357
1636119860000|2021-11-05 13:44:20|||||||||305
1636119900000|2021-11-05 13:45:00|1747|1745.5|1748.5|1747|1748.5|1747|1747|1745.5|1993
1636119920000|2021-11-05 13:45:20||1747.5||1747.5||1747.5||1747.5|0
1636119930000|2021-11-05 13:45:30|||||||||4
1636119940000|2021-11-05 13:45:40|1749|1748|1750.5|1749.5|1751|1749.5|1749|1748|323
1636119950000|2021-11-05 13:45:50|1751||1751||1751||1751||0
1636119970000|2021-11-05 13:46:10||1750||1750||1750||1750|0
1636119990000|2021-11-05 13:46:30|1751.5||1751.5||1752||1751||746
1636120000000|2021-11-05 13:46:40|1752|1750.5|1750|1748.5|1752|1751|1750|1748.5|1697
1636120010000|2021-11-05 13:46:50|1749.5|1749|1749|1747.5|1749.5|1749|1748.5|1747.5|754
1636120050000|2021-11-05 13:47:30||1748||1748||1748||1748|0
1636120070000|2021-11-05 13:47:50|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|0
1636120080000|2021-11-05 13:48:00|||||||||86
1636120100000|2021-11-05 13:48:20|1749|1748|1749|1748|1749|1748|1749|1748|67
1636120120000|2021-11-05 13:48:40|1748.5|1747.5|1748.5|1746.5|1748.5|1747.5|1748|1746.5|98
1636120140000|2021-11-05 13:49:00||1747||1746.5||1747||1746.5|0
1636120190000|2021-11-05 13:49:50|1749|1747|1749|1747.5|1749|1747.5|1748.5|1747|511
1636120200000|2021-11-05 13:50:00|1748.5|1747|1748.5|1747|1748.5|1747|1748.5|1747|0
1636120210000|2021-11-05 13:50:10|1749||1749||1749||1749||0
1636120220000|2021-11-05 13:50:20|1748.5||1748.5||1748.5||1748.5||0
1636120270000|2021-11-05 13:51:10|1748||1748||1748||1748||0
1636120280000|2021-11-05 13:51:20||1747.5||1747.5||1747.5||1747.5|0
1636120290000|2021-11-05 13:51:30||1747||1747||1747||1747|443
1636120310000|2021-11-05 13:51:50|||||||||200
1636120340000|2021-11-05 13:52:20|1747.5|1746.5|1747.5|1746.5|1748|1746.5|1746.5|1746|375
1636120360000|2021-11-05 13:52:40||1746||1746.5||1746.5||1746|0
1636120380000|2021-11-05 13:53:00|1748|1747|1748.5|1748|1748.5|1748|1748|1747|496
1636120390000|2021-11-05 13:53:10|1749.5|1748.5|1750|1748.5|1750|1748.5|1749.5|1748.5|436
1636120400000|2021-11-05 13:53:20|1749.5|1748|1748.5|1747.5|1749.5|1748|1748.5|1747.5|1661
1636120420000|2021-11-05 13:53:40|1748|1747|1748|1747|1748|1747|1748|1747|42
1636120440000|2021-11-05 13:54:00||1746.5||1746.5||1746.5||1746.5|178
1636120510000|2021-11-05 13:55:10|1748.5|1747|1749|1748|1749.5|1748|1748.5|1747|467
1636120520000|2021-11-05 13:55:20|1748.5|1747.5|1748|1747|1748.5|1747.5|1748|1747|706
1636120530000|2021-11-05 13:55:30|1747.5|1746.5|1747|1745|1748|1746.5|1747|1745|807
1636120540000|2021-11-05 13:55:40|1746.5||1746.5||1747||1746.5||0
1636120560000|2021-11-05 13:56:00|1747|1745.5|1747|1745|1747.5|1746|1747|1745|980
1636120570000|2021-11-05 13:56:10|1746.5|1744.5|1746.5|1745|1747|1745|1746.5|1744.5|229
1636120580000|2021-11-05 13:56:20|||||||||496
1636120620000|2021-11-05 13:57:00|1747|1745.5|1747|1746|1747.5|1746.5|1747|1745.5|482
1636120660000|2021-11-05 13:57:40|1747.5|1746.5|1747.5|1745.5|1748|1747|1747.5|1745.5|1343
1636120700000|2021-11-05 13:58:20|1747||1747||1747||1747||290
1636120710000|2021-11-05 13:58:30|1746.5|1746|1746.5|1744.5|1746.5|1746|1746|1744.5|330
1636120720000|2021-11-05 13:58:40|1746|1744|1744.5|1743|1746|1744|1744.5|1743|398
1636120760000|2021-11-05 13:59:20|1744||1744||1744||1744||0
1636120790000|2021-11-05 13:59:50|||||||||8
1636120800000|2021-11-05 14:00:00|1744.5|1743.5|1745.5|1743.5|1745.5|1743.5|1744.5|1743.5|1426
1636120810000|2021-11-05 14:00:10|1746|1744|1749.5|1747.5|1749.5|1747.5|1746|1744|1829
1636120820000|2021-11-05 14:00:20|1749|1748|1748.5|1747.5|1749.5|1748.5|1748.5|1747.5|654
1636120830000|2021-11-05 14:00:30|1749||1749||1749||1749||8
1636120870000|2021-11-05 14:01:10|||||||||8
1636120880000|2021-11-05 14:01:20|1748.5|1748|1749|1748|1749|1748|1748|1747.5|425
1636120890000|2021-11-05 14:01:30|||||||||3027
1636120920000|2021-11-05 14:02:00|1749.5|1748.5|1749.5|1748|1749.5|1749|1749.5|1748|161
1636120950000|2021-11-05 14:02:30|1749|1748.5|1749|1748.5|1749.5|1748.5|1749|1748.5|187
1636120960000|2021-11-05 14:02:40|1749.5|1749|1751|1749|1751|1750|1749.5|1749|560
1636120980000|2021-11-05 14:03:00||1749.5||1750||1750||1749.5|0
1636120990000|2021-11-05 14:03:10|1752|1750.5|1752.5|1751|1752.5|1751|1752|1750.5|3
1636121020000|2021-11-05 14:03:40|1752|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751|65
1636121030000|2021-11-05 14:03:50|||||||||5
1636121040000|2021-11-05 14:04:00|1752|1750.5|1752|1750.5|1752|1751.5|1751.5|1750.5|983
1636121050000|2021-11-05 14:04:10|1751.5|1750|1751|1749.5|1752|1750|1750|1749.5|1736
1636121070000|2021-11-05 14:04:30|1750.5|1749|1750|1748.5|1750.5|1749|1750|1748.5|749
1636121090000|2021-11-05 14:04:50|1750.5|1749|1751|1750|1751|1750|1750|1749|1064
1636121100000|2021-11-05 14:05:00|||||||||739
1636121110000|2021-11-05 14:05:10|1750.5|1749.5|1751|1750|1751.5|1751|1750.5|1749.5|3994
1636121130000|2021-11-05 14:05:30|1750.5|1749.5|1750.5|1750|1750.5|1750|1750.5|1749.5|350
1636121140000|2021-11-05 14:05:40|||||||||1479
1636121150000|2021-11-05 14:05:50|1751|1750.5|1751|1750.5|1751|1750.5|1751|1750|1193
1636121160000|2021-11-05 14:06:00||1750||1750||1750||1750|0
1636121170000|2021-11-05 14:06:10|||||||||8
1636121230000|2021-11-05 14:07:10|1750.5|1749.5|1750.5|1750|1751|1750.5|1750.5|1749.5|1179
1636121240000|2021-11-05 14:07:20|||||||||64
1636121250000|2021-11-05 14:07:30|1751|1749.5|1750.5|1749|1752|1751|1749.5|1749|4258
1636121260000|2021-11-05 14:07:40|1749|1748.5|1750.5|1749|1750.5|1749|1749|1748.5|3945
1636121270000|2021-11-05 14:07:50|||||||||8
1636121280000|2021-11-05 14:08:00||1749.5||1749||1749.5||1749|533
1636121320000|2021-11-05 14:08:40||1749.5||1749.5||1749.5||1749.5|225
1636121330000|2021-11-05 14:08:50|1751|1750|1750|1749|1751|1750|1749.5|1748.5|559
1636121350000|2021-11-05 14:09:10|1750.5|1749.5|1750.5|1750|1750.5|1750|1750|1749.5|732
1636121360000|2021-11-05 14:09:20|||||||||1161
1636121370000|2021-11-05 14:09:30|1751|1750.5|1751|1750|1751|1750.5|1751|1750|91
1636121380000|2021-11-05 14:09:40|1751.5|1750.5|1752|1750.5|1752|1750.5|1751.5|1750.5|459
1636121390000|2021-11-05 14:09:50||1751||1751||1751||1751|0
1636121420000|2021-11-05 14:10:20|1751.5|1750.5|1751|1750.5|1751.5|1750.5|1751|1750|105
1636121430000|2021-11-05 14:10:30||1750||1750||1750||1750|113
1636121440000|2021-11-05 14:10:40|||||||||9
1636121490000|2021-11-05 14:11:30|1751.5|1750.5|1751.5|1750.5|1752|1750.5|1751|1750.5|681
1636121510000|2021-11-05 14:11:50|||||||||33
1636121520000|2021-11-05 14:12:00||1751||1751||1751||1751|11
1636121560000|2021-11-05 14:12:40|1752|1751.5|1752|1751|1752|1751.5|1752|1751|175
1636121610000|2021-11-05 14:13:30|1751.5||1751.5||1751.5||1751.5||0
1636121620000|2021-11-05 14:13:40|1751|1750.5|1751|1750|1751.5|1750.5|1750.5|1749.5|2891
1636121760000|2021-11-05 14:16:00|1750.5|1749.5|1750.5|1749.5|1750.5|1750|1750.5|1749.5|773
1636121810000|2021-11-05 14:16:50|||||||||134
1636121820000|2021-11-05 14:17:00|||||||||426
1636121840000|2021-11-05 14:17:20|1751|1750|1752|1751|1752|1751|1751|1750|1526
1636121960000|2021-11-05 14:19:20|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|921
1636121970000|2021-11-05 14:19:30|1751|1751|1751|1750|1751.5|1751|1751|1750|1937
1636121980000|2021-11-05 14:19:40|||||||||157
1636121990000|2021-11-05 14:19:50|1750.5|1749.5|1750|1749|1751|1749.5|1750|1749|1294
1636122030000|2021-11-05 14:20:30|||||||||659
1636122050000|2021-11-05 14:20:50|1750.5|1749.5|1751.5|1751|1751.5|1751|1750.5|1749.5|1790
1636122130000|2021-11-05 14:22:10|1752|1751.5|1752.5|1751|1752.5|1751.5|1752|1751|1111
1636122150000|2021-11-05 14:22:30|1752||1752||1752||1752||0
1636122170000|2021-11-05 14:22:50|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|222
1636122260000|2021-11-05 14:24:20|1752|1751|1751.5|1750.5|1752|1751|1751.5|1750.5|1285
1636122290000|2021-11-05 14:24:50|||||||||367
1636122300000|2021-11-05 14:25:00|1751|1750|1751|1750.5|1751|1750.5|1751|1750|366
1636122310000|2021-11-05 14:25:10|1751.5||1751.5||1751.5||1751.5||672
1636122350000|2021-11-05 14:25:50|||||||||10
1636122530000|2021-11-05 14:28:50|1751|1750|1751|1750|1751|1750.5|1750.5|1750|1996
1636122560000|2021-11-05 14:29:20|1750.5||1750.5||1751||1750.5||321
1636122620000|2021-11-05 14:30:20|||||||||208
1636122630000|2021-11-05 14:30:30|1751|1750.5|1752.5|1751.5|1752.5|1751.5|1751|1750.5|1921
1636122660000|2021-11-05 14:31:00|||||||||246
1636122690000|2021-11-05 14:31:30|1752|1751|1752.5|1751.5|1752.5|1751.5|1752|1751|1536
1636122700000|2021-11-05 14:31:40|1753|1752|1753|1752.5|1753|1752.5|1753|1752|474
1636122730000|2021-11-05 14:32:10||1752||1752||1752||1752|0
1636122750000|2021-11-05 14:32:30|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|213
1636122810000|2021-11-05 14:33:30|1752|1751|1751|1750|1752|1751|1751|1750|2314
1636122820000|2021-11-05 14:33:40|||||||||10
1636122840000|2021-11-05 14:34:00|||||||||20
1636122870000|2021-11-05 14:34:30|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|632
1636122890000|2021-11-05 14:34:50|||||||||430
1636122930000|2021-11-05 14:35:30|||||||||42
1636122940000|2021-11-05 14:35:40|1752|1751|1752.5|1751.5|1752.5|1752|1752|1751|1138
1636122950000|2021-11-05 14:35:50|||||||||14
1636123030000|2021-11-05 14:37:10|1753|1752|1753.5|1752.5|1753.5|1753|1753|1752|400
1636123040000|2021-11-05 14:37:20||1753||1753||1753||1753|13
1636123050000|2021-11-05 14:37:30|1754|1753.5|1754|1753.5|1754|1753.5|1754|1753.5|437
1636123070000|2021-11-05 14:37:50|1753.5|1753|1754|1753|1754|1753|1753.5|1753|916
1636123090000|2021-11-05 14:38:10|1753.5||1753.5||1753.5||1753.5||30
1636123130000|2021-11-05 14:38:50|1753|1752.5|1752|1751.5|1753|1752.5|1752|1751.5|2112
1636123140000|2021-11-05 14:39:00|1752.5|1752|1752.5|1751.5|1753|1752|1752.5|1751.5|708
1636123170000|2021-11-05 14:39:30|||||||||100
1636123210000|2021-11-05 14:40:10|||||||||11
1636123240000|2021-11-05 14:40:40|1752|1751|1751.5|1751|1752.5|1751|1751|1750|2868
1636123270000|2021-11-05 14:41:10|1752|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751.5|216
1636123280000|2021-11-05 14:41:20|1753|1752|1753|1752.5|1753.5|1752.5|1753|1752|842
1636123290000|2021-11-05 14:41:30|1753.5|1753.5|1753.5|1752.5|1754|1753.5|1753.5|1752.5|728
1636123300000|2021-11-05 14:41:40||1753||1753||1753||1753|73
1636123320000|2021-11-05 14:42:00||1752.5||1752.5||1752.5||1752.5|262
1636123340000|2021-11-05 14:42:20|||||||||70
1636123390000|2021-11-05 14:43:10|1753|1752|1752|1751.5|1753.5|1752|1752|1751.5|835
1636123400000|2021-11-05 14:43:20|||||||||8
1636123440000|2021-11-05 14:44:00|1751.5|1751|1751.5|1750.5|1751.5|1751|1751.5|1750.5|1252
1636123460000|2021-11-05 14:44:20|1752|1751|1752|1750.5|1752|1751.5|1752|1750.5|904
1636123490000|2021-11-05 14:44:50|1751.5|1750|1751|1750|1751.5|1751|1750.5|1750|1293
1636123500000|2021-11-05 14:45:00|1751.5||1751.5||1751.5||1751.5||0
1636123510000|2021-11-05 14:45:10|1751|1750.5|1750|1749|1751|1750.5|1749.5|1748.5|4309
1636123520000|2021-11-05 14:45:20|1749.5|1748.5|1749|1747.5|1749.5|1749|1748.5|1747|2242
1636123540000|2021-11-05 14:45:40|1748.5|1747|1744.5|1743.5|1748.5|1747.5|1744.5|1743|2879
1636123550000|2021-11-05 14:45:50|||||||||167
1636123560000|2021-11-05 14:46:00|1745|1744|1746|1745|1746|1745|1745|1744|630
1636123570000|2021-11-05 14:46:10|1745.5|1744.5|1744.5|1742.5|1745.5|1744.5|1744.5|1742.5|1197
1636123580000|2021-11-05 14:46:20||1743||1743||1743||1743|0
1636123600000|2021-11-05 14:46:40|1744|1742.5|1743.5|1742.5|1744|1742.5|1743.5|1742.5|69
1636123610000|2021-11-05 14:46:50|1744|1743|1744.5|1743.5|1744.5|1743.5|1744|1743|324
1636123620000|2021-11-05 14:47:00|1745|1744|1745|1744|1745|1744|1745|1744|488
1636123630000|2021-11-05 14:47:10|||||||||7
1636123640000|2021-11-05 14:47:20|||||||||7
1636123730000|2021-11-05 14:48:50|||||||||12
1636123740000|2021-11-05 14:49:00|1745.5|1744.5|1745|1744.5|1745.5|1745|1745|1744|874
1636123760000|2021-11-05 14:49:20|||||||||3
1636123790000|2021-11-05 14:49:50|||||||||1
1636123810000|2021-11-05 14:50:10|1746|1745|1745.5|1745|1746|1745|1745.5|1745|1103
1636123830000|2021-11-05 14:50:30|||||||||300
1636123850000|2021-11-05 14:50:50|1745|1744.5|1744|1743|1745|1744.5|1744|1743|1811
1636123860000|2021-11-05 14:51:00|1744.5||1744||1744.5||1744||197
1636123870000|2021-11-05 14:51:10|||||||||35000
1636123880000|2021-11-05 14:51:20|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|411
1636123890000|2021-11-05 14:51:30|||||||||12
1636123930000|2021-11-05 14:52:10|1744||1744.5||1744.5||1744||449
1636123940000|2021-11-05 14:52:20|1745|1744|1746.5|1745.5|1746.5|1745.5|1745|1744|1471
1636123950000|2021-11-05 14:52:30|1747|1746|1747.5|1747|1748|1747|1747|1746|256
1636123960000|2021-11-05 14:52:40|1748|1747.5|1748|1747.5|1748.5|1747.5|1748|1747.5|53
1636123970000|2021-11-05 14:52:50|1747.5|1747|1747.5|1747|1747.5|1747|1747.5|1746.5|1063
1636123990000|2021-11-05 14:53:10|||||||||1
1636124000000|2021-11-05 14:53:20|1748.5|1747.5|1748|1747|1748.5|1747.5|1748|1747|152
1636124050000|2021-11-05 14:54:10|||||||||13
1636124060000|2021-11-05 14:54:20|1748.5|1747.5|1748|1747|1748.5|1747.5|1748|1747|1565
1636124100000|2021-11-05 14:55:00|||||||||118
1636124110000|2021-11-05 14:55:10||1747.5||1747||1747.5||1747|152
1636124120000|2021-11-05 14:55:20|1747.5|1746|1747.5|1747|1748|1747|1747|1745.5|1443
1636124130000|2021-11-05 14:55:30|1748||1748||1748||1748||108
1636124150000|2021-11-05 14:55:50|||||||||13
1636124180000|2021-11-05 14:56:20|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1365
1636124210000|2021-11-05 14:56:50|||||||||241
1636124240000|2021-11-05 14:57:20|||||||||262
1636124250000|2021-11-05 14:57:30|1749|1748|1749|1748|1750|1749|1749|1748|2710
1636124260000|2021-11-05 14:57:40|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|14
1636124270000|2021-11-05 14:57:50|||||||||13
1636124280000|2021-11-05 14:58:00|1748|1747|1747|1746|1748|1747|1747|1746|1411
1636124330000|2021-11-05 14:58:50|||||||||13
1636124380000|2021-11-05 14:59:40|||||||||10
1636124390000|2021-11-05 14:59:50|1747.5|1746.5|1748|1746.5|1748|1746.5|1747.5|1746.5|1006
1636124400000|2021-11-05 15:00:00|||||||||14
1636124420000|2021-11-05 15:00:20|1747.5||1747.5||1747.5||1747.5||0
1636124430000|2021-11-05 15:00:30|1747|1746|1747.5|1746|1747.5|1746.5|1747|1746|418
1636124450000|2021-11-05 15:00:50|1747||1747||1747||1747||173
1636124480000|2021-11-05 15:01:20|1747.5|1746.5|1748.5|1747.5|1748.5|1747.5|1747.5|1746.5|755
1636124490000|2021-11-05 15:01:30|1748|1747|1746.5|1745.5|1749|1747|1746.5|1745.5|2523
1636124500000|2021-11-05 15:01:40|1746|1745|1744.5|1743.5|1746.5|1745|1744.5|1743.5|869
1636124510000|2021-11-05 15:01:50|1744|1743|1744.5|1742.5|1744.5|1743|1743|1742|786
1636124520000|2021-11-05 15:02:00|1744|1743|1744.5|1743|1744.5|1743|1743|1743|110
1636124540000|2021-11-05 15:02:20|1745|1743.5|1744.5|1743.5|1745|1744|1744.5|1743.5|1014
1636124570000|2021-11-05 15:02:50|||||||||77
1636124580000|2021-11-05 15:03:00|||||||||14
1636124630000|2021-11-05 15:03:50|1744|1743|1743.5|1741.5|1744|1743|1743.5|1741.5|813
1636124640000|2021-11-05 15:04:00|1743||1742.5||1743||1742.5||0
1636124710000|2021-11-05 15:05:10|1742|1741|1741.5|1741|1742|1741|1741.5|1741|623
1636124750000|2021-11-05 15:05:50|1741|1740.5|1742|1741|1742|1741|1741|1740|819
1636124760000|2021-11-05 15:06:00||1740.5||1740.5||1740.5||1740.5|0
1636124770000|2021-11-05 15:06:10||1741||1741||1741||1741|461
1636124810000|2021-11-05 15:06:50|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|324
1636124820000|2021-11-05 15:07:00||1741||1740.5||1741||1740.5|1098
1636124830000|2021-11-05 15:07:10|1742|1741|1741.5|1740.5|1742|1741.5|1741.5|1740.5|641
1636124880000|2021-11-05 15:08:00|||||||||132
1636124890000|2021-11-05 15:08:10|1742|1741|1742|1741|1742|1741|1742|1741|550
1636124940000|2021-11-05 15:09:00|||||||||224
1636124960000|2021-11-05 15:09:20|||||||||15
1636124970000|2021-11-05 15:09:30|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|11
1636125010000|2021-11-05 15:10:10|1742|1741|1742.5|1741|1743|1741|1742|1741|1787
1636125020000|2021-11-05 15:10:20|||||||||200
1636125040000|2021-11-05 15:10:40|1743|1741.5|1744|1742|1744|1742|1743|1741.5|669
1636125050000|2021-11-05 15:10:50|||||||||15
1636125070000|2021-11-05 15:11:10|1745|1742.5|1745.5|1744|1745.5|1744|1744.5|1742.5|660
1636125080000|2021-11-05 15:11:20|1745|1743.5|1744.5|1743.5|1745|1743.5|1744|1743.5|365
1636125100000|2021-11-05 15:11:40|||||||||106
1636125110000|2021-11-05 15:11:50|1744|1742.5|1743.5|1742.5|1744|1743|1743.5|1742.5|1317
1636125140000|2021-11-05 15:12:20|||||||||81
1636125150000|2021-11-05 15:12:30||1743||1743||1743||1742.5|125
1636125190000|2021-11-05 15:13:10|1743|1742.5|1743|1742|1743|1742.5|1743|1742|1092
1636125200000|2021-11-05 15:13:20|||||||||164
1636125210000|2021-11-05 15:13:30|||||||||16
1636125300000|2021-11-05 15:15:00|1742.5|1741.5|1742.5|1741.5|1743|1741.5|1742|1741|1283
1636125350000|2021-11-05 15:15:50|1743|1742|1743.5|1742.5|1743.5|1742.5|1743|1742|1786
1636125360000|2021-11-05 15:16:00|1743|1742|1742.5|1741.5|1743|1742|1742.5|1741.5|578
1636125380000|2021-11-05 15:16:20|1743.5|1742|1743|1742|1743.5|1742|1743|1742|155
1636125400000|2021-11-05 15:16:40|||||||||142
1636125420000|2021-11-05 15:17:00||1742.5||1742||1742.5||1742|319
1636125430000|2021-11-05 15:17:10|||||||||125
1636125440000|2021-11-05 15:17:20|||||||||300
1636125460000|2021-11-05 15:17:40|1742.5|1742.5|1742.5|1741.5|1742.5|1742.5|1742.5|1741.5|943
1636125470000|2021-11-05 15:17:50|1743.5|1742|1743.5|1742.5|1743.5|1742.5|1743|1742|433
1636125520000|2021-11-05 15:18:40|1743|1741.5|1742|1741.5|1743|1741.5|1742|1741.5|396
1636125550000|2021-11-05 15:19:10|1742.5|1742|1742|1741.5|1742.5|1742|1742|1741.5|772
1636125590000|2021-11-05 15:19:50|||||||||248
1636125600000|2021-11-05 15:20:00|1742.5|1742|1742.5|1742|1742.5|1742|1742.5|1742|117
1636125620000|2021-11-05 15:20:20|1742|1741.5|1740|1739|1742.5|1741.5|1740|1739|1974
1636125630000|2021-11-05 15:20:30|||||||||478
1636125650000|2021-11-05 15:20:50|||||||||7
1636125660000|2021-11-05 15:21:00|||||||||18
1636125670000|2021-11-05 15:21:10|||||||||112
1636125730000|2021-11-05 15:22:10|1739.5|1738|1739|1738|1739.5|1738.5|1739|1738|471
1636125740000|2021-11-05 15:22:20|||||||||45
1636125750000|2021-11-05 15:22:30|||||||||144
1636125760000|2021-11-05 15:22:40|1738.5|1737.5|1738.5|1738|1738.5|1738|1738.5|1737.5|1362
1636125770000|2021-11-05 15:22:50|||||||||18
1636125790000|2021-11-05 15:23:10|1738|1737.5|1737.5|1736.5|1738|1737.5|1737.5|1736.5|440
1636125810000|2021-11-05 15:23:30|1738|1737|1738|1737|1738|1737|1737.5|1737|1203
1636125840000|2021-11-05 15:24:00|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|1706
1636125870000|2021-11-05 15:24:30|1739|1738|1739|1738|1739.5|1738.5|1739|1738|1951
1636125890000|2021-11-05 15:24:50|||||||||5
1636125920000|2021-11-05 15:25:20|1738.5||1738.5||1738.5||1738.5||25
1636125930000|2021-11-05 15:25:30|1738|1737.5|1737|1736.5|1738|1737.5|1737|1736.5|1180
1636125940000|2021-11-05 15:25:40|1737.5||1737.5||1737.5||1737.5||1106
1636125960000|2021-11-05 15:26:00|||||||||19
1636125970000|2021-11-05 15:26:10|1738|1737|1737.5|1736.5|1738|1737|1737.5|1736.5|543
1636126020000|2021-11-05 15:27:00|1737||1737||1737||1737||290
1636126030000|2021-11-05 15:27:10|1736.5|1736|1736.5|1736|1736.5|1736|1736.5|1736|579
1636126040000|2021-11-05 15:27:20|1737|1736.5|1738|1737|1738|1737|1736.5|1736|867
1636126050000|2021-11-05 15:27:30|||||||||125
1636126090000|2021-11-05 15:28:10|1737.5|1736.5|1736.5|1736|1738|1736.5|1736.5|1736|672
1636126100000|2021-11-05 15:28:20|1736|1735.5|1736.5|1736|1737|1736|1736|1735|752
1636126110000|2021-11-05 15:28:30|1737.5|1735.5|1736.5|1736|1737.5|1736|1736|1735.5|114
1636126120000|2021-11-05 15:28:40|1736|1735.5|1735.5|1735|1736|1735.5|1735.5|1734.5|296
1636126130000|2021-11-05 15:28:50|1736|1734.5|1735|1734|1736|1734.5|1735|1733.5|457
1636126150000|2021-11-05 15:29:10|1734.5|1733.5|1734.5|1733.5|1734.5|1733.5|1734.5|1733.5|251
1636126160000|2021-11-05 15:29:20|1734|1732.5|1734|1733|1734|1733|1733.5|1732.5|415
1636126200000|2021-11-05 15:30:00|||||||||519
1636126210000|2021-11-05 15:30:10|||||||||58
1636126260000|2021-11-05 15:31:00|1734.5|1733.5|1734|1733|1734.5|1733.5|1734|1733|1051
1636126270000|2021-11-05 15:31:10|||||||||177
1636126340000|2021-11-05 15:32:20|1733.5|1732.5|1732|1731|1733.5|1732.5|1731.5|1730.5|1474
1636126350000|2021-11-05 15:32:30|||||||||168
1636126400000|2021-11-05 15:33:20|1731.5|1730.5|1731|1730.5|1732|1731|1731|1730.5|680
1636126420000|2021-11-05 15:33:40|1730.5|1730|1730.5|1729.5|1731|1730|1730.5|1729.5|714
1636126430000|2021-11-05 15:33:50|||||||||179
1636126440000|2021-11-05 15:34:00|1731|1730|1731|1730|1731|1730|1731|1730|349
1636126460000|2021-11-05 15:34:20|||||||||141
1636126480000|2021-11-05 15:34:40|||||||||104
1636126490000|2021-11-05 15:34:50|1731.5|1730.5|1732|1731|1732.5|1732|1731.5|1730|2717
1636126500000|2021-11-05 15:35:00|1731.5|1730.5|1731.5|1730.5|1731.5|1730.5|1731.5|1730.5|366
1636126560000|2021-11-05 15:36:00|||||||||135
1636126580000|2021-11-05 15:36:20|||||||||1
1636126610000|2021-11-05 15:36:50|1731|1730|1734|1733|1734|1733|1731|1730|3261
1636126620000|2021-11-05 15:37:00|1734.5|1733.5|1734.5|1734|1734.5|1734|1734.5|1733.5|550
1636126630000|2021-11-05 15:37:10|1735|1733.5|1733.5|1733|1735|1733.5|1733.5|1732.5|814
1636126680000|2021-11-05 15:38:00|1734|1733.5|1734.5|1733.5|1734.5|1733.5|1734|1733.5|487
1636126700000|2021-11-05 15:38:20||1733||1733||1733||1733|152
1636126730000|2021-11-05 15:38:50|1734|1733.5|1735|1734|1735|1734|1734|1733.5|2094
1636126750000|2021-11-05 15:39:10||1734.5||1734.5||1734.5||1734.5|0
1636126760000|2021-11-05 15:39:20|||||||||373
1636126770000|2021-11-05 15:39:30||1734||1734||1734||1734|522
1636126790000|2021-11-05 15:39:50|1734.5||1734.5||1734.5||1734.5||0
1636126800000|2021-11-05 15:40:00|||||||||456
1636126810000|2021-11-05 15:40:10|1735||1735||1735||1735||130
1636126820000|2021-11-05 15:40:20|||||||||29
1636126840000|2021-11-05 15:40:40|||||||||25
1636126930000|2021-11-05 15:42:10|||||||||3
1636126950000|2021-11-05 15:42:30|1734.5|1733.5|1734|1733|1735|1733.5|1733.5|1733|2288
1636126960000|2021-11-05 15:42:40|1733.5|1732.5|1729.5|1728.5|1733.5|1732.5|1729|1728.5|7578
1636126980000|2021-11-05 15:43:00|1729|1728|1725.5|1724.5|1729|1728|1725|1723|3436
1636126990000|2021-11-05 15:43:10|1726.5|1725.5|1725.5|1724.5|1726.5|1725.5|1725|1723.5|348
1636127000000|2021-11-05 15:43:20|1725|1725|1725.5|1724|1725.5|1725|1724.5|1723.5|1426
1636127010000|2021-11-05 15:43:30|1726|1725|1725.5|1724.5|1726|1725|1725.5|1724.5|1301
1636127020000|2021-11-05 15:43:40|1725|1724|1722.5|1721.5|1725.5|1724|1722|1721.5|2950
1636127030000|2021-11-05 15:43:50|1722|1721|1721.5|1720.5|1722|1721.5|1721.5|1720.5|377
1636127040000|2021-11-05 15:44:00|1721|1720|1719.5|1718|1721|1720.5|1718.5|1716.5|4691
1636127050000|2021-11-05 15:44:10|1719|1717|1718.5|1717|1719|1717|1718.5|1716.5|621
1636127080000|2021-11-05 15:44:40||1716.5||1716||1716.5||1716|139
1636127090000|2021-11-05 15:44:50|||||||||64
1636127100000|2021-11-05 15:45:00||1716.5||1716.5||1716.5||1716.5|0
1636127110000|2021-11-05 15:45:10|1718|1717|1718|1716.5|1718.5|1717|1717.5|1716.5|749
1636127120000|2021-11-05 15:45:20|1717.5|1716|1717|1714.5|1717.5|1716|1717|1714.5|492
1636127130000|2021-11-05 15:45:30|1716.5||1716||1716.5||1716||0
1636127160000|2021-11-05 15:46:00|1716.5|1715|1717.5|1716|1718|1717|1715|1714.5|4729
1636127170000|2021-11-05 15:46:10|1717||1717.5||1717.5||1717||78
1636127190000|2021-11-05 15:46:30|1717||1717.5||1717.5||1717||0
1636127210000|2021-11-05 15:46:50|||||||||11
1636127230000|2021-11-05 15:47:10|1717|1715.5|1716|1715|1717|1715.5|1716|1715|1016
1636127240000|2021-11-05 15:47:20|1715.5|1714.5|1715|1714|1715.5|1714.5|1715|1714|655
1636127280000|2021-11-05 15:48:00|1714.5|1713.5|1714|1712.5|1714.5|1713.5|1711.5|1710.5|1638
1636127290000|2021-11-05 15:48:10|1714.5||1714.5||1714.5||1714.5||199
1636127330000|2021-11-05 15:48:50|1714||1714||1714||1714||574
1636127360000|2021-11-05 15:49:20|1713.5|1712|1711|1710|1713.5|1712|1711|1710|4338
1636127380000|2021-11-05 15:49:40|1711.5|1710.5|1714|1712.5|1714|1712.5|1710.5|1710|4888
1636127390000|2021-11-05 15:49:50|1714.5||1714||1714.5||1714||762
1636127410000|2021-11-05 15:50:10|1714.5||1714.5||1714.5||1714.5||131
1636127420000|2021-11-05 15:50:20|1715|1713|1716|1714.5|1716.5|1715.5|1715|1713|3019
1636127430000|2021-11-05 15:50:30|1715.5|1714|1714|1712.5|1715.5|1714|1714|1712.5|1545
1636127460000|2021-11-05 15:51:00|1713.5|1711.5|1711.5|1710.5|1713.5|1711.5|1711|1710|1323
1636127470000|2021-11-05 15:51:10|||||||||120
1636127480000|2021-11-05 15:51:20|1711|1710|1711|1710|1711|1710|1711|1710|356
1636127490000|2021-11-05 15:51:30|1711.5|1710.5|1711.5|1710|1711.5|1710.5|1710.5|1710|428
1636127510000|2021-11-05 15:51:50||1710.5||1710.5||1710.5||1710.5|0
1636127520000|2021-11-05 15:52:00|1711|1710|1711.5|1710.5|1711.5|1710.5|1711|1710|501
1636127530000|2021-11-05 15:52:10|1712|1711|1713.5|1711.5|1713.5|1711.5|1712|1710.5|533
1636127540000|2021-11-05 15:52:20|1714|1712|1714|1713|1714.5|1713|1714|1712|657
1636127570000|2021-11-05 15:52:50|1714.5||1714.5||1714.5||1714.5||0
1636127590000|2021-11-05 15:53:10||1713.5||1713||1713.5||1713|0
1636127610000|2021-11-05 15:53:30|1715|1713.5|1714.5|1713|1715|1713.5|1713|1712.5|1919
1636127620000|2021-11-05 15:53:40|1715|1715|1717.5|1715.5|1717.5|1715.5|1715|1715|3930
1636127630000|2021-11-05 15:53:50|1718|1716|1718|1716.5|1718|1716.5|1718|1716|407
1636127640000|2021-11-05 15:54:00|1718.5|1717|1719|1717.5|1719|1718|1718.5|1717|1027
1636127650000|2021-11-05 15:54:10|1718.5||1718.5||1718.5||1718.5||578
1636127660000|2021-11-05 15:54:20|||||||||300
1636127670000|2021-11-05 15:54:30||1717||1717||1717||1717|845
1636127690000|2021-11-05 15:54:50||1717.5||1717.5||1717.5||1717.5|3
1636127700000|2021-11-05 15:55:00|1719|1718.5|1720.5|1719|1720.5|1719|1719|1718.5|7505
1636127710000|2021-11-05 15:55:10|||||||||9
1636127760000|2021-11-05 15:56:00|1720|1719.5|1720|1719|1720.5|1719.5|1720|1719|579
1636127790000|2021-11-05 15:56:30|1719.5|1718.5|1720.5|1719|1720.5|1719|1719.5|1718.5|1945
1636127820000|2021-11-05 15:57:00|1720||1720||1720||1720||0
1636127850000|2021-11-05 15:57:30|||||||||302
1636127880000|2021-11-05 15:58:00|1720.5|1719.5|1720.5|1719|1721|1719.5|1720|1719|1057
1636127920000|2021-11-05 15:58:40|1720|1718.5|1718.5|1717.5|1720|1719|1718.5|1717.5|2422
1636127940000|2021-11-05 15:59:00|||||||||289
1636127950000|2021-11-05 15:59:10|1719|1718.5|1720|1719|1720.5|1719.5|1719|1718.5|2676
1636127980000|2021-11-05 15:59:40|1719.5|1718.5|1720|1718.5|1720|1718.5|1719.5|1718.5|561
1636128020000|2021-11-05 16:00:20|1719.5|1719|1719.5|1718|1719.5|1719|1719.5|1718|520
1636128030000|2021-11-05 16:00:30||1718.5||1718.5||1718.5||1718.5|0
1636128060000|2021-11-05 16:01:00|1719|1718|1719.5|1718|1719.5|1718|1719|1717.5|330
1636128070000|2021-11-05 16:01:10||1718.5||1718.5||1718.5||1718.5|0
1636128090000|2021-11-05 16:01:30|1719|1718|1719|1718|1719|1718|1719|1718|120
1636128130000|2021-11-05 16:02:10|1719.5|1718.5|1721.5|1721|1723|1721.5|1719.5|1718|1766
1636128140000|2021-11-05 16:02:20|1722|1720.5|1721.5|1720|1722|1721|1721|1720|1675
1636128150000|2021-11-05 16:02:30|1721||1721||1721||1721||0
1636128180000|2021-11-05 16:03:00|1721.5|1721|1721.5|1720.5|1722.5|1721.5|1721.5|1720|1295
1636128190000|2021-11-05 16:03:10|1721|1720|1722|1721|1722|1721|1721|1720|175
1636128290000|2021-11-05 16:04:50|1721.5|1720.5|1720.5|1719.5|1722|1720.5|1720.5|1719.5|3790
1636128340000|2021-11-05 16:05:40||1720||1720||1720||1720|121
1636128390000|2021-11-05 16:06:30|||||||||7
1636128440000|2021-11-05 16:07:20|||||||||223
1636128460000|2021-11-05 16:07:40|1720|1719.5|1718.5|1716.5|1720.5|1719.5|1718|1716.5|4491
1636128470000|2021-11-05 16:07:50||1717||1717.5||1717.5||1717|400
1636128480000|2021-11-05 16:08:00|1718||1718.5||1718.5||1718||890
1636128510000|2021-11-05 16:08:30|||||||||400
1636128520000|2021-11-05 16:08:40||1718||1717.5||1718||1717.5|0
1636128530000|2021-11-05 16:08:50|1718|1717|1718|1716.5|1718|1717|1718|1716.5|755
1636128580000|2021-11-05 16:09:40|1717.5|1717|1717|1716|1717.5|1717|1717|1716|1332
1636128590000|2021-11-05 16:09:50|||||||||321
1636128600000|2021-11-05 16:10:00|1716.5|1716.5|1717.5|1716.5|1717.5|1716.5|1716.5|1716|1117
1636128620000|2021-11-05 16:10:20|||||||||46
1636128630000|2021-11-05 16:10:30|1718|1717|1718|1717|1718|1717|1717.5|1716.5|953
1636128650000|2021-11-05 16:10:50|||||||||173
1636128700000|2021-11-05 16:11:40|1718.5|1717.5|1718|1717|1718.5|1717.5|1718|1717|1108
1636128720000|2021-11-05 16:12:00|||||||||2
1636128740000|2021-11-05 16:12:20|||||||||5
1636128790000|2021-11-05 16:13:10|1717.5|1716.5|1718|1717.5|1718|1717.5|1717.5|1716.5|1195
1636128800000|2021-11-05 16:13:20|||||||||288
1636128810000|2021-11-05 16:13:30|1718.5|1718|1718.5|1717.5|1718.5|1718|1718.5|1717.5|927
1636128820000|2021-11-05 16:13:40|||||||||337
1636128830000|2021-11-05 16:13:50|||||||||66
1636128840000|2021-11-05 16:14:00|1718||1718.5||1718.5||1718||547
1636128870000|2021-11-05 16:14:30|||||||||140
1636128880000|2021-11-05 16:14:40|||||||||635
1636128890000|2021-11-05 16:14:50|1718||1718.5||1718.5||1718||272
1636128900000|2021-11-05 16:15:00|||||||||469
1636128950000|2021-11-05 16:15:50|1718.5|1717|1718.5|1717|1718.5|1717|1718.5|1717|183
1636129060000|2021-11-05 16:17:40|1719|1717.5|1719|1717.5|1719|1717.5|1719|1717.5|271
1636129190000|2021-11-05 16:19:50|1718.5|1717|1718|1716.5|1718.5|1717|1718|1716.5|250
1636129240000|2021-11-05 16:20:40|1718.5|1717|1718.5|1717|1718.5|1717|1718|1717|217
1636129260000|2021-11-05 16:21:00|1719|1718|1719|1718|1719|1718|1719|1718|150
1636129290000|2021-11-05 16:21:30||1717.5||1717.5||1718||1717.5|0
1636129300000|2021-11-05 16:21:40||1718||1717.5||1718||1717.5|121
1636129400000|2021-11-05 16:23:20|1719.5|1718|1721|1719.5|1721|1719.5|1719.5|1718|314
1636129410000|2021-11-05 16:23:30|1721.5|1720.5|1722|1721|1722.5|1721|1721.5|1720.5|153
1636129430000|2021-11-05 16:23:50|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|1721.5|1720.5|231
1636129460000|2021-11-05 16:24:20|1721|1720|1721|1720|1721|1720|1721|1720|0
1636129500000|2021-11-05 16:25:00|||||||||52
1636129510000|2021-11-05 16:25:10|||||||||146
1636129520000|2021-11-05 16:25:20|1719.5|1718.5|1719.5|1718.5|1719.5|1718.5|1719.5|1718.5|100
1636129540000|2021-11-05 16:25:40||1718||1718||1718||1718|39
1636129550000|2021-11-05 16:25:50|1719||1719||1719.5||1719||0
1636129560000|2021-11-05 16:26:00|1718.5|1717.5|1718|1717|1718.5|1717.5|1718|1717|152
1636129580000|2021-11-05 16:26:20|1718.5|1716.5|1718.5|1717|1718.5|1717|1718.5|1716.5|7
1636129610000|2021-11-05 16:26:50|1719.5|1718|1719.5|1718|1719.5|1718|1718.5|1717|214
1636129630000|2021-11-05 16:27:10|1718.5|1717|1718.5|1717|1718.5|1717|1718.5|1717|0
1636129650000|2021-11-05 16:27:30|1717.5|1716.5|1718|1716.5|1718|1716.5|1717.5|1716.5|1
1636129710000|2021-11-05 16:28:30|1718.5|1717|1718.5|1717.5|1718.5|1717.5|1718.5|1717|1
1636129720000|2021-11-05 16:28:40|1719.5|1718|1719.5|1718|1719.5|1718|1719.5|1718|30
1636129730000|2021-11-05 16:28:50|1720|1718.5|1720.5|1718.5|1720.5|1718.5|1720|1718.5|0
1636129780000|2021-11-05 16:29:40||1719||1719||1719||1719|297
1636129790000|2021-11-05 16:29:50|1722.5|1721.5|1724|1721.5|1724|1722|1722.5|1721.5|14
1636358400000|2021-11-08 08:00:00|1728.5|1715.5|1728|1721.5|1728.5|1721.5|1725|1714|4297
1636358410000|2021-11-08 08:00:10|1729|1722|1726|1721.5|1729|1722.5|1726|1721.5|2301
1636358420000|2021-11-08 08:00:20||1719||1725||1725||1719|36
1636358430000|2021-11-08 08:00:30|1725|1723.5|1722.5|1717.5|1725|1723.5|1722|1716|329
1636358440000|2021-11-08 08:00:40|1722|1716|1721|1716|1722.5|1717.5|1720.5|1714.5|135
1636358450000|2021-11-08 08:00:50|1720.5|1715|1721|1716|1721|1716|1720|1714|15
1636358460000|2021-11-08 08:01:00|1720.5|1715.5|1721.5|1717.5|1722.5|1717.5|1719.5|1713.5|598
1636358470000|2021-11-08 08:01:10|1721|1717|1721|1714.5|1721.5|1717|1721|1714.5|1
1636358480000|2021-11-08 08:01:20|1721.5|1715|1720.5|1715.5|1721.5|1717.5|1720.5|1714.5|0
1636358490000|2021-11-08 08:01:30|1720|1714.5|1720.5|1716|1720.5|1716|1719.5|1714.5|0
1636358510000|2021-11-08 08:01:50|1721.5|1716.5|1724|1720|1724|1720|1721.5|1716.5|526
1636358550000|2021-11-08 08:02:30|||||||||57
1636358580000|2021-11-08 08:03:00|1725|1720.5|1724.5|1721.5|1726.5|1721.5|1724.5|1720.5|0
1636358600000|2021-11-08 08:03:20|||||||||400
1636358620000|2021-11-08 08:03:40|1724||1724||1724||1724||0
1636358650000|2021-11-08 08:04:10|1725.5|1722|1731|1727.5|1731.5|1727.5|1725.5|1722|173
1636358660000|2021-11-08 08:04:20|1732|1728|1732|1728.5|1732.5|1728.5|1731.5|1728|0
1636358670000|2021-11-08 08:04:30||1728||1728.5||1728.5||1728|232
1636358680000|2021-11-08 08:04:40|1733|1728|1732.5|1729|1733|1729|1732.5|1728|0
1636358690000|2021-11-08 08:04:50|1733.5|1729.5|1733|1729|1733.5|1730|1733|1729|0
1636358700000|2021-11-08 08:05:00|1732.5|1728.5|1729.5|1726.5|1732.5|1728.5|1729|1726.5|424
1636358710000|2021-11-08 08:05:10|1730||1729||1730.5||1729||69
1636358750000|2021-11-08 08:05:50|1728.5|1725|1728.5|1725|1728.5|1725|1728.5|1725|0
1636358770000|2021-11-08 08:06:10|||||||||315
1636358830000|2021-11-08 08:07:10|1728||1728||1728||1728||0
1636358840000|2021-11-08 08:07:20|1727.5|1724|1726|1724|1727.5|1724|1726|1724|37
1636358850000|2021-11-08 08:07:30|1725|1723.5|1723.5|1720|1725|1723.5|1723.5|1719.5|152
1636358870000|2021-11-08 08:07:50||1720.5||1721||1721||1720|2
1636358880000|2021-11-08 08:08:00|1725|1721.5|1724|1721.5|1726|1723.5|1723.5|1721.5|1491
1636358890000|2021-11-08 08:08:10|||||||||39
1636358900000|2021-11-08 08:08:20|||||||||94
1636358940000|2021-11-08 08:09:00||1722||1722||1722||1722|0
1636358950000|2021-11-08 08:09:10|1724.5|1722.5|1724.5|1722|1724.5|1723|1724.5|1722|399
1636358960000|2021-11-08 08:09:20|1724||1724||1724||1724||0
1636358970000|2021-11-08 08:09:30|1723.5|1721|1722.5|1721|1723.5|1721|1720|1719|544
1636359000000|2021-11-08 08:10:00|1722|1720|1723|1721|1723|1722|1722|1719.5|546
1636359010000|2021-11-08 08:10:10|1722.5|1720.5|1722.5|1720|1722.5|1721|1722.5|1719.5|57
1636359020000|2021-11-08 08:10:20|1723|1720.5|1723.5|1722.5|1723.5|1722.5|1723|1720.5|234
1636359030000|2021-11-08 08:10:30|1723|1722|1722.5|1720|1723|1722|1722|1719|55
1636359040000|2021-11-08 08:10:40|1722||1721.5||1722||1721.5||0
1636359060000|2021-11-08 08:11:00||1719||1719.5||1719.5||1719|0
1636359070000|2021-11-08 08:11:10||1720||1720||1720||1720|0
1636359080000|2021-11-08 08:11:20||1720.5||1719.5||1720.5||1719|0
1636359100000|2021-11-08 08:11:40|||||||||88
1636359110000|2021-11-08 08:11:50|||||||||800
1636359120000|2021-11-08 08:12:00|||||||||80
1636359130000|2021-11-08 08:12:10|1722.5|1720|1726|1724|1727|1724.5|1722.5|1719.5|1575
1636359140000|2021-11-08 08:12:20|1725.5|1724.5|1726|1724|1726|1725.5|1725.5|1723.5|500
1636359160000|2021-11-08 08:12:40|1725.5|1723.5|1725.5|1723.5|1726|1723.5|1725.5|1723|5212
1636359170000|2021-11-08 08:12:50|1726|1724|1726|1724|1726|1724|1725.5|1723.5|0
1636359180000|2021-11-08 08:13:00||1724.5||1724.5||1725||1724|0
1636359190000|2021-11-08 08:13:10|||||||||5
1636359200000|2021-11-08 08:13:20|||||||||97
1636359220000|2021-11-08 08:13:40|1727.5|1725|1728.5|1727.5|1729|1727.5|1727.5|1725|1111
1636359240000|2021-11-08 08:14:00|1730|1728|1730|1728|1731|1728.5|1730|1727|383
1636359250000|2021-11-08 08:14:10||1728.5||1728||1729||1728|574
1636359270000|2021-11-08 08:14:30||1728.5||1728.5||1728.5||1728.5|0
1636359280000|2021-11-08 08:14:40|1731.5|1729.5|1731|1728.5|1731.5|1730|1731|1728|548
1636359290000|2021-11-08 08:14:50|1730.5|1727.5|1730.5|1728.5|1731|1729|1730|1727|0
1636359300000|2021-11-08 08:15:00|1731|1727.5|1730.5|1728.5|1731|1729|1730.5|1727.5|1
1636359310000|2021-11-08 08:15:10||1729||1728.5||1729||1728.5|100
1636359320000|2021-11-08 08:15:20|1730||1730||1730||1730||0
1636359340000|2021-11-08 08:15:40|1731.5|1729|1732.5|1730.5|1732.5|1730.5|1731.5|1729|718
1636359360000|2021-11-08 08:16:00||1731||1731||1731||1730.5|0
1636359380000|2021-11-08 08:16:20|||||||||4
1636359400000|2021-11-08 08:16:40|1732|1730|1729|1726.5|1732|1730.5|1729|1726|689
1636359410000|2021-11-08 08:16:50||1726||1726.5||1726.5||1726|0
1636359460000|2021-11-08 08:17:40|1728.5||1728.5||1728.5||1728.5||1730
1636359480000|2021-11-08 08:18:00|1728|1725.5|1725|1723|1728|1725.5|1725|1723|462
1636359500000|2021-11-08 08:18:20|1724.5||1724.5||1724.5||1724.5||0
1636359510000|2021-11-08 08:18:30|||||||||890
1636359540000|2021-11-08 08:19:00|1724|1722|1722|1720.5|1724|1722|1722|1720.5|687
1636359560000|2021-11-08 08:19:20|1721.5|1721|1723|1721|1723|1721|1721.5|1721|808
1636359600000|2021-11-08 08:20:00|1722.5||1723||1723||1722.5||0
1636359610000|2021-11-08 08:20:10|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|123
1636359650000|2021-11-08 08:20:50|1723|1722|1722|1721|1724|1722.5|1722|1721|1753
1636359660000|2021-11-08 08:21:00|1721.5|1720|1721.5|1720|1721.5|1720.5|1720|1718.5|1034
1636359670000|2021-11-08 08:21:10|1722.5|1720.5|1721.5|1721|1722.5|1721|1721.5|1720.5|308
1636359680000|2021-11-08 08:21:20|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|1722.5|1721.5|29
1636359700000|2021-11-08 08:21:40|||||||||246
1636359720000|2021-11-08 08:22:00|1722|1721|1721|1719|1722|1721|1721|1719|455
1636359730000|2021-11-08 08:22:10|1721.5|1719.5|1721.5|1720|1721.5|1720|1721|1719.5|178
1636359750000|2021-11-08 08:22:30|1722|1720.5|1723|1721|1723.5|1722|1721.5|1720.5|984
1636359760000|2021-11-08 08:22:40|1722.5|1720.5|1722|1720|1722.5|1720.5|1722|1720|184
1636359780000|2021-11-08 08:23:00|1721.5||1722||1722||1721.5||0
1636359800000|2021-11-08 08:23:20|1723|1720.5|1723|1722|1723|1722|1723|1720.5|572
1636359860000|2021-11-08 08:24:20|||||||||6
1636359880000|2021-11-08 08:24:40|||||||||340
1636359910000|2021-11-08 08:25:10|1722.5|1721|1723|1722|1724|1723|1722.5|1720.5|455
1636359920000|2021-11-08 08:25:20|1722.5|1721.5|1722.5|1721|1722.5|1721.5|1722.5|1721|136
1636359930000|2021-11-08 08:25:30|1722|1720|1722|1721|1722.5|1721.5|1721|1720|583
1636359950000|2021-11-08 08:25:50|||||||||148
1636359960000|2021-11-08 08:26:00|1722.5|1721.5|1723|1721.5|1723.5|1723|1722.5|1721|355
1636360000000|2021-11-08 08:26:40||1722||1722||1722||1722|0
1636360020000|2021-11-08 08:27:00|1724|1722.5|1724.5|1723|1725|1723|1724|1722.5|231
1636360050000|2021-11-08 08:27:30|1724|1723.5|1723|1721.5|1724|1723.5|1722|1721.5|706
1636360080000|2021-11-08 08:28:00||1722||1722||1722||1722|0
1636360100000|2021-11-08 08:28:20|1724||1724||1724||1724||89
1636360110000|2021-11-08 08:28:30|1723.5||1723.5||1723.5||1723.5||0
1636360130000|2021-11-08 08:28:50|1723|1721.5|1720.5|1719.5|1723.5|1722|1720.5|1719|992
1636360140000|2021-11-08 08:29:00|||||||||20
1636360150000|2021-11-08 08:29:10|1721|1720|1721.5|1719.5|1722.5|1721|1721|1719.5|752
1636360160000|2021-11-08 08:29:20|1721||1720.5||1721||1720.5||0
1636360180000|2021-11-08 08:29:40|1721.5|1720|1723.5|1722|1724.5|1722|1721.5|1720|467
1636360200000|2021-11-08 08:30:00|1722.5|1721.5|1722.5|1721|1722.5|1721.5|1722.5|1721|154
1636360220000|2021-11-08 08:30:20|1724||1722.5||1724||1722.5||121
1636360250000|2021-11-08 08:30:50|||||||||92
1636360290000|2021-11-08 08:31:30|1721.5|1720.5|1720.5|1719|1721.5|1720.5|1720|1718.5|546
1636360360000|2021-11-08 08:32:40|1721|1719.5|1721.5|1720|1722.5|1721|1720.5|1719|2026
1636360370000|2021-11-08 08:32:50|1720.5|1719|1720|1719|1720.5|1719|1720|1719|108
1636360390000|2021-11-08 08:33:10|||||||||225
1636360410000|2021-11-08 08:33:30||1718.5||1718.5||1718.5||1718.5|208
1636360440000|2021-11-08 08:34:00|||||||||8
1636360480000|2021-11-08 08:34:40|1719|1718|1718.5|1717.5|1719|1718|1718.5|1717.5|417
1636360500000|2021-11-08 08:35:00|1720|1718|1719|1718|1720|1718|1718.5|1717.5|248
1636360520000|2021-11-08 08:35:20|1718.5|1717.5|1718|1716.5|1718.5|1717.5|1717|1716.5|667
1636360630000|2021-11-08 08:37:10|1718.5|1717|1719|1718|1719|1718|1718.5|1717|188
1636360680000|2021-11-08 08:38:00|1718.5|1717.5|1718.5|1717|1718.5|1717.5|1718.5|1717|451
1636360750000|2021-11-08 08:39:10|1718||1718||1718||1718||0
1636360830000|2021-11-08 08:40:30|1717.5|1716.5|1717.5|1716.5|1717.5|1716.5|1717.5|1716.5|109
1636360840000|2021-11-08 08:40:40|||||||||31
1636360870000|2021-11-08 08:41:10|1718|1716|1718.5|1716.5|1718.5|1717.5|1718|1716|703
1636360910000|2021-11-08 08:41:50|1719.5|1717|1718.5|1717.5|1719.5|1717.5|1718.5|1717|307
1636360920000|2021-11-08 08:42:00|1718|1717|1718|1716.5|1718|1717|1718|1716.5|89
1636360980000|2021-11-08 08:43:00|||||||||450
1636361000000|2021-11-08 08:43:20|1718.5|1717|1719.5|1717.5|1719.5|1717.5|1718.5|1717|296
1636361040000|2021-11-08 08:44:00|1720|1718|1723.5|1722|1723.5|1722|1720|1718|1822
1636361050000|2021-11-08 08:44:10|1723|1721.5|1723|1722|1723|1722|1722.5|1721.5|229
1636361060000|2021-11-08 08:44:20|1723.5|1723.5|1724|1722|1724.5|1724|1723.5|1722|353
1636361090000|2021-11-08 08:44:50|1723.5|1722.5|1724|1722.5|1724|1722.5|1723|1722.5|182
1636361110000|2021-11-08 08:45:10|1723.5|1722|1723.5|1722|1723.5|1722|1723.5|1721|0
1636361150000|2021-11-08 08:45:50|1723|1721.5|1722.5|1721|1723|1722|1722.5|1721|293
1636361160000|2021-11-08 08:46:00|1723.5|1721.5|1723.5|1722|1723.5|1722|1723.5|1721.5|188
1636361230000|2021-11-08 08:47:10|1723|1721.5|1722.5|1721.5|1723|1721.5|1722.5|1721|342
1636361240000|2021-11-08 08:47:20|1723|1721|1723|1721.5|1723|1721.5|1723|1721|0
1636361260000|2021-11-08 08:47:40|1723.5||1723.5||1723.5||1723.5||0
1636361290000|2021-11-08 08:48:10||1722||1722||1722.5||1722|0
1636361340000|2021-11-08 08:49:00|1724|1722.5|1723|1722|1724|1723|1722.5|1721.5|1436
1636361360000|2021-11-08 08:49:20|1722.5|1721.5|1723|1721.5|1723|1721.5|1722.5|1721.5|0
1636361400000|2021-11-08 08:50:00||1722||1722||1722||1722|0
1636361420000|2021-11-08 08:50:20|1723.5|1721.5|1723|1722|1723.5|1722|1723|1721.5|50
1636361450000|2021-11-08 08:50:50|1722.5|1721.5|1722.5|1721.5|1723|1721.5|1722.5|1721.5|286
1636361480000|2021-11-08 08:51:20|||||||||47
1636361550000|2021-11-08 08:52:30|1722|1722|1722.5|1721|1722.5|1722|1721.5|1721|1521
1636361590000|2021-11-08 08:53:10|1723|1721.5|1723|1722|1723.5|1722|1723|1721.5|58
1636361640000|2021-11-08 08:54:00|1723.5|1722.5|1723|1722|1725|1723|1722.5|1721.5|1223
1636361650000|2021-11-08 08:54:10|1722.5|1721.5|1721.5|1720.5|1722.5|1721.5|1721|1720.5|2083
1636361660000|2021-11-08 08:54:20|1722.5||1722.5||1722.5||1721.5||169
1636361670000|2021-11-08 08:54:30||1721||1721.5||1721.5||1721|0
1636361700000|2021-11-08 08:55:00|1723|1722|1726|1724|1726.5|1724|1723|1722|671
1636361730000|2021-11-08 08:55:30|||||||||580
1636361890000|2021-11-08 08:58:10|1725.5|1724.5|1726|1724.5|1726|1724.5|1725|1724.5|0
1636361900000|2021-11-08 08:58:20|1726.5||1726||1727||1726||0
1636361920000|2021-11-08 08:58:40|1726.5|1725|1726|1725|1726.5|1725|1726|1725|12
1636361930000|2021-11-08 08:58:50||1725.5||1725.5||1725.5||1725.5|0
1636361940000|2021-11-08 08:59:00|1726.5|1726|1727|1725.5|1728|1726|1726.5|1725.5|162
1636361960000|2021-11-08 08:59:20|1726.5|1725|1726|1724|1726.5|1725.5|1725|1724|490
1636361990000|2021-11-08 08:59:50|||||||||7
1636362030000|2021-11-08 09:00:30|1725.5||1725||1725.5||1725||2
1636362070000|2021-11-08 09:01:10|1726|1724.5|1726|1724.5|1726|1724.5|1726|1724.5|0
1636362080000|2021-11-08 09:01:20||1724||1724||1724||1724|0
1636362110000|2021-11-08 09:01:50|1726.5|1726|1725|1723.5|1726.5|1726|1725|1723.5|672
1636362240000|2021-11-08 09:04:00|1725.5|1724|1725.5|1724|1725.5|1724|1725.5|1724|0
1636362290000|2021-11-08 09:04:50|1725|1723.5|1725|1723.5|1725|1723.5|1725|1723.5|0
1636362360000|2021-11-08 09:06:00|1724.5|1723|1723.5|1722.5|1725|1723|1723.5|1722.5|401
1636362390000|2021-11-08 09:06:30|1723|1722|1723|1721|1723|1722|1722|1720.5|254
1636362400000|2021-11-08 09:06:40|1722.5||1722.5||1722.5||1722.5||190
1636362420000|2021-11-08 09:07:00|1722|1720.5|1721.5|1719.5|1722|1720.5|1721.5|1719.5|136
1636362690000|2021-11-08 09:11:30|||||||||25
1636362810000|2021-11-08 09:13:30||1720||1720||1720||1720|0
1636362920000|2021-11-08 09:15:20|||||||||8
1636362940000|2021-11-08 09:15:40|||||||||6
1636362960000|2021-11-08 09:16:00|1721|1719.5|1719.5|1718|1721|1719.5|1719.5|1717.5|370
1636362980000|2021-11-08 09:16:20|1719|1717.5|1718.5|1717|1719|1717.5|1718.5|1716.5|152
1636363000000|2021-11-08 09:16:40|1718|1716.5|1717.5|1716.5|1718|1716.5|1717.5|1716.5|129
1636363010000|2021-11-08 09:16:50||1716||1716||1716||1716|0
1636363030000|2021-11-08 09:17:10|1718||1717.5||1718||1717.5||0
1636363080000|2021-11-08 09:18:00|||||||||2
1636363090000|2021-11-08 09:18:10|||||||||10000
1636363100000|2021-11-08 09:18:20|1717|1715.5|1716.5|1715|1717|1715.5|1716.5|1715|323
1636363260000|2021-11-08 09:21:00|1716|1715.5|1716|1714.5|1716|1715.5|1716|1714|707
1636363270000|2021-11-08 09:21:10|1716.5|1715|1717.5|1715.5|1717.5|1715.5|1716.5|1715|1056
1636363290000|2021-11-08 09:21:30|1717|1716|1718.5|1717|1718.5|1717|1717|1716|863
1636363320000|2021-11-08 09:22:00|1718|1716|1718|1716|1718|1716|1718|1716|125
1636363330000|2021-11-08 09:22:10|||||||||200
1636363340000|2021-11-08 09:22:20|||||||||2
1636363450000|2021-11-08 09:24:10|1717.5|1715.5|1717|1715.5|1717.5|1715.5|1717|1715.5|0
1636363560000|2021-11-08 09:26:00||1716||1716||1716||1715.5|13
1636363620000|2021-11-08 09:27:00|1717.5|1716.5|1718.5|1717.5|1718.5|1717.5|1717.5|1716.5|763
1636363780000|2021-11-08 09:29:40|1718|1717|1718|1716|1718|1717|1718|1715.5|686
1636363800000|2021-11-08 09:30:00||1715.5||1715.5||1715.5||1715.5|0
1636363820000|2021-11-08 09:30:20||1716||1716.5||1716.5||1716|0
1636363860000|2021-11-08 09:31:00||1716||1715.5||1716||1715.5|1
1636363890000|2021-11-08 09:31:30|1717.5||1717||1717.5||1717||0
1636364040000|2021-11-08 09:34:00|1717.5||1717.5||1717.5||1717.5||0
1636364100000|2021-11-08 09:35:00|1718|1716.5|1718|1717|1718|1717|1718|1716.5|16
1636364110000|2021-11-08 09:35:10|1718.5||1718.5||1718.5||1718.5||2000
1636364150000|2021-11-08 09:35:50|||||||||5
1636364160000|2021-11-08 09:36:00|1718||1718||1718||1718||482
1636364170000|2021-11-08 09:36:10|1717.5|1716.5|1719|1718|1719.5|1719|1717|1716.5|2130
1636364190000|2021-11-08 09:36:30|1718.5|1717.5|1717|1715.5|1719|1717.5|1717|1715.5|625
1636364200000|2021-11-08 09:36:40|||||||||5
1636364250000|2021-11-08 09:37:30|||||||||367
1636364330000|2021-11-08 09:38:50|||||||||1172
1636364340000|2021-11-08 09:39:00|1716.5|1716|1717|1716|1717|1716|1716|1716|106
1636364350000|2021-11-08 09:39:10|||||||||14
1636364360000|2021-11-08 09:39:20||1716.5||1716.5||1716.5||1716.5|0
1636364370000|2021-11-08 09:39:30|1717.5|1717|1717.5|1717|1717.5|1717|1717.5|1717|18
1636364380000|2021-11-08 09:39:40|1717|1716.5|1717.5|1716.5|1717.5|1716.5|1717|1715.5|325
1636364420000|2021-11-08 09:40:20|||||||||2
1636364470000|2021-11-08 09:41:10|1718|1717|1718|1717|1718|1717.5|1718|1717|186
1636364480000|2021-11-08 09:41:20|1719.5|1717.5|1719|1718|1719.5|1718|1719|1717.5|35
1636364490000|2021-11-08 09:41:30|1719.5|1718.5|1719.5|1718|1719.5|1718.5|1719.5|1718|138
1636364550000|2021-11-08 09:42:30|1720|1718.5|1720|1718.5|1720|1718.5|1720|1718.5|54
1636364690000|2021-11-08 09:44:50|1720.5||1720.5||1720.5||1720.5||0
1636364710000|2021-11-08 09:45:10|1721|1719|1722.5|1721.5|1722.5|1722|1721|1719|775
1636364720000|2021-11-08 09:45:20||1721||1721||1721||1721|0
1636364740000|2021-11-08 09:45:40||1721.5||1721.5||1721.5||1721.5|200
1636364750000|2021-11-08 09:45:50|||||||||111
1636364760000|2021-11-08 09:46:00|||||||||100
1636364950000|2021-11-08 09:49:10|1722|1721|1721|1719.5|1722.5|1721|1720.5|1719|4610
1636365060000|2021-11-08 09:51:00|1721.5|1720|1721.5|1720.5|1721.5|1721|1721|1720|477
1636365070000|2021-11-08 09:51:10|1722|1721|1722.5|1721.5|1722.5|1721.5|1722|1721|305
1636365120000|2021-11-08 09:52:00||1722||1722||1722||1722|0
1636365180000|2021-11-08 09:53:00|1723.5|1722.5|1723.5|1722|1723.5|1722.5|1723.5|1722|119
1636365220000|2021-11-08 09:53:40|1724|1722.5|1724|1722.5|1724|1722.5|1724|1722|0
1636365230000|2021-11-08 09:53:50||1723||1723||1723||1723|0
1636365270000|2021-11-08 09:54:30|1724.5|1723.5|1726.5|1725|1727|1725|1724.5|1723.5|172
1636365290000|2021-11-08 09:54:50|1727|1725.5|1729|1727|1729|1727|1727|1725.5|841
1636365300000|2021-11-08 09:55:00|1729.5|1727.5|1731|1729|1731.5|1729|1729.5|1727.5|219
1636365320000|2021-11-08 09:55:20|||||||||70
1636365400000|2021-11-08 09:56:40|1731.5|1729.5|1732.5|1730.5|1732.5|1730.5|1731.5|1729.5|169
1636365410000|2021-11-08 09:56:50|1732|1731|1732.5|1731|1732.5|1731|1732|1731|0
1636365420000|2021-11-08 09:57:00|1733||1732.5||1733||1732.5||17
1636365470000|2021-11-08 09:57:50|||||||||100
1636365670000|2021-11-08 10:01:10|||||||||1
1636365710000|2021-11-08 10:01:50||1731.5||1731.5||1731.5||1731.5|0
1636365720000|2021-11-08 10:02:00|1733.5||1733.5||1733.5||1733.5||3
1636365730000|2021-11-08 10:02:10|||||||||185
1636365750000|2021-11-08 10:02:30|1733|1732|1733|1731.5|1733.5|1732.5|1733|1731.5|125
1636365790000|2021-11-08 10:03:10|||||||||1
1636365850000|2021-11-08 10:04:10|||||||||290
1636365930000|2021-11-08 10:05:30|1732.5|1731|1733|1731|1733|1731|1731.5|1730.5|1401
1636365970000|2021-11-08 10:06:10|1732.5||1732.5||1732.5||1732.5||0
1636365980000|2021-11-08 10:06:20|1733|1731.5|1737.5|1735.5|1738|1736|1733|1731.5|984
1636366030000|2021-11-08 10:07:10|||||||||11
1636366120000|2021-11-08 10:08:40|||||||||1
1636366130000|2021-11-08 10:08:50|||||||||53
1636366160000|2021-11-08 10:09:20|1738|1736|1738|1736.5|1738|1736.5|1737.5|1736|114
1636366210000|2021-11-08 10:10:10|||||||||10
1636366300000|2021-11-08 10:11:40||1737||1736.5||1737||1736.5|20
1636366320000|2021-11-08 10:12:00|||||||||1
1636366380000|2021-11-08 10:13:00|1739|1737|1739|1737.5|1739|1737.5|1739|1737|65
1636366390000|2021-11-08 10:13:10|||||||||12
1636366440000|2021-11-08 10:14:00|1738.5|1738|1739|1738|1739|1738|1738.5|1738|218
1636366450000|2021-11-08 10:14:10|||||||||175
1636366490000|2021-11-08 10:14:50|||||||||88
1636366500000|2021-11-08 10:15:00|1738.5|1737.5|1738.5|1737|1738.5|1737.5|1738.5|1736.5|575
1636366530000|2021-11-08 10:15:30|||||||||24
1636366590000|2021-11-08 10:16:30|1738|1736.5|1737|1735.5|1738|1737|1736.5|1735.5|4396
1636366600000|2021-11-08 10:16:40||1736||1736||1736||1736|3
1636366640000|2021-11-08 10:17:20|||||||||1
1636366670000|2021-11-08 10:17:50|||||||||144
1636366680000|2021-11-08 10:18:00|1736.5|1735.5|1736.5|1735|1736.5|1735.5|1736.5|1735|434
1636366700000|2021-11-08 10:18:20|||||||||7
1636366730000|2021-11-08 10:18:50|||||||||4
1636366740000|2021-11-08 10:19:00|||||||||1
1636366790000|2021-11-08 10:19:50|1736|1734.5|1734.5|1733|1736|1734.5|1734.5|1733|1086
1636366800000|2021-11-08 10:20:00|||||||||550
1636366810000|2021-11-08 10:20:10|||||||||32
1636366840000|2021-11-08 10:20:40|||||||||130
1636366940000|2021-11-08 10:22:20|1734|1732.5|1732.5|1731.5|1734|1732.5|1732.5|1730.5|377
1636366980000|2021-11-08 10:23:00||1731||1731||1731||1731|1
1636367040000|2021-11-08 10:24:00|||||||||6
1636367070000|2021-11-08 10:24:30|||||||||2
1636367080000|2021-11-08 10:24:40|1732|1730.5|1730|1728|1732|1730.5|1730|1728|1419
1636367090000|2021-11-08 10:24:50||1728.5||1728.5||1728.5||1728.5|0
1636367100000|2021-11-08 10:25:00|||||||||10
1636367130000|2021-11-08 10:25:30|||||||||3
1636367190000|2021-11-08 10:26:30|1729.5||1729.5||1729.5||1729.5||0
1636367210000|2021-11-08 10:26:50|||||||||1
1636367220000|2021-11-08 10:27:00|1729|1728|1729|1727.5|1729|1728|1729|1727.5|1
1636367280000|2021-11-08 10:28:00|1729.5|1728|1730|1729.5|1730|1729.5|1729.5|1728|332
1636367290000|2021-11-08 10:28:10||1729||1729||1729||1729|5380
1636367320000|2021-11-08 10:28:40|1729.5|1728.5|1730|1728|1730|1728.5|1728.5|1727.5|1857
1636367330000|2021-11-08 10:28:50|1728.5|1728.5|1728.5|1727|1730|1728.5|1728.5|1727|918
1636367380000|2021-11-08 10:29:40|||||||||750
1636367450000|2021-11-08 10:30:50|1728||1728||1728||1728||0
1636367500000|2021-11-08 10:31:40|||||||||102
1636367510000|2021-11-08 10:31:50|||||||||255
1636367520000|2021-11-08 10:32:00|||||||||1
1636367560000|2021-11-08 10:32:40|||||||||2
1636367580000|2021-11-08 10:33:00||1727.5||1727||1727.5||1727|618
1636367610000|2021-11-08 10:33:30|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|77
1636367640000|2021-11-08 10:34:00||1728||1728||1728||1728|0
1636367650000|2021-11-08 10:34:10||1727.5||1727.5||1727.5||1727.5|17
1636367680000|2021-11-08 10:34:40|||||||||39
1636367700000|2021-11-08 10:35:00||1728||1727.5||1728||1727.5|50
1636367790000|2021-11-08 10:36:30|||||||||4
1636367820000|2021-11-08 10:37:00|1729|1728|1729|1728|1729|1728|1729|1728|127
1636367860000|2021-11-08 10:37:40|1729.5|1728.5|1729.5|1728.5|1729.5|1729|1729.5|1728.5|609
1636367920000|2021-11-08 10:38:40||1729||1728.5||1729||1728.5|0
1636367960000|2021-11-08 10:39:20|1730|1729|1730|1729|1730|1729|1730|1729|0
1636367980000|2021-11-08 10:39:40||1729.5||1729.5||1729.5||1729.5|0
1636368080000|2021-11-08 10:41:20|1730.5|1730|1731|1730|1731|1730.5|1730.5|1730|187
1636368130000|2021-11-08 10:42:10|1730.5|1729.5|1728.5|1727|1731|1729.5|1728.5|1727|1436
1636368240000|2021-11-08 10:44:00|||||||||180
1636368290000|2021-11-08 10:44:50|||||||||3744
1636368310000|2021-11-08 10:45:10|||||||||121
1636368320000|2021-11-08 10:45:20|1727.5|1726.5|1724.5|1723|1727.5|1726.5|1724.5|1722.5|1656
1636368340000|2021-11-08 10:45:40|1723.5|1722.5|1723.5|1722.5|1723.5|1722.5|1723.5|1722.5|0
1636368470000|2021-11-08 10:47:50|1723|1721.5|1722.5|1721.5|1723.5|1721.5|1722.5|1721.5|22
1636368500000|2021-11-08 10:48:20|1722|1721|1722|1720|1722.5|1721|1720|1719|1837
1636368520000|2021-11-08 10:48:40|1721.5||1721||1721.5||1721||0
1636368550000|2021-11-08 10:49:10|1720.5|1719.5|1722.5|1721.5|1723.5|1722|1720|1719|1217
1636368600000|2021-11-08 10:50:00|1723|1722|1723.5|1722|1723.5|1722|1723|1722|0
1636368700000|2021-11-08 10:51:40||1722.5||1722||1722.5||1722|0
1636368840000|2021-11-08 10:54:00|||||||||6
1636368860000|2021-11-08 10:54:20|||||||||10
1636368910000|2021-11-08 10:55:10|1723||1723||1723||1723||0
1636368930000|2021-11-08 10:55:30|1723.5||1723.5||1723.5||1723.5||0
1636368970000|2021-11-08 10:56:10||1722.5||1722.5||1722.5||1722.5|42
1636369120000|2021-11-08 10:58:40|||||||||16
1636369150000|2021-11-08 10:59:10|1724|1723|1724|1723|1724|1723|1724|1723|133
1636369160000|2021-11-08 10:59:20|1723.5|1722.5|1721.5|1720|1723.5|1722.5|1721.5|1720|1520
1636369170000|2021-11-08 10:59:30|1721|1719.5|1720.5|1719.5|1721|1719.5|1720.5|1719.5|0
1636369180000|2021-11-08 10:59:40|1721|1720|1721.5|1720|1722|1720|1721|1720|432
1636369210000|2021-11-08 11:00:10|1722|1720.5|1722|1720.5|1722|1721|1722|1720.5|0
1636369270000|2021-11-08 11:01:10|1721.5|1720|1721.5|1720|1721.5|1720|1721.5|1720|0
1636369300000|2021-11-08 11:01:40|1722||1721.5||1722||1721.5||0
1636369380000|2021-11-08 11:03:00|1721|1719.5|1719|1717.5|1721.5|1719.5|1719|1717.5|921
1636369440000|2021-11-08 11:04:00|||||||||25
1636369510000|2021-11-08 11:05:10|1718.5||1718||1718.5||1718||0
1636369520000|2021-11-08 11:05:20|1718.5|1718|1719|1718|1719|1718|1718.5|1718|603
1636369530000|2021-11-08 11:05:30|1719.5|1718.5|1719.5|1718.5|1719.5|1719|1719.5|1718.5|212
1636369560000|2021-11-08 11:06:00|1720.5|1719|1720|1719|1720.5|1719|1720|1718.5|13
1636369590000|2021-11-08 11:06:30|||||||||23
1636369710000|2021-11-08 11:08:30|1720.5|1719.5|1722.5|1721|1722.5|1721|1720.5|1719.5|221
1636369740000|2021-11-08 11:09:00||1721.5||1721.5||1721.5||1721.5|0
1636369770000|2021-11-08 11:09:30|1723|1722|1723.5|1722|1723.5|1722|1723|1722|456
1636369860000|2021-11-08 11:11:00||1722.5||1722.5||1722.5||1722.5|4
1636369880000|2021-11-08 11:11:20|1724|1723|1724|1723|1724.5|1723|1724|1723|0
1636369970000|2021-11-08 11:12:50||1723.5||1723.5||1723.5||1723.5|2
1636370080000|2021-11-08 11:14:40|1723.5|1723|1723.5|1722|1723.5|1723|1723|1722|1206
1636370100000|2021-11-08 11:15:00|1723|1721.5|1722.5|1721.5|1723|1721.5|1722.5|1721.5|292
1636370140000|2021-11-08 11:15:40|1722|1720.5|1722|1721|1722|1721|1721.5|1720.5|171
1636370150000|2021-11-08 11:15:50|1721.5|1720.5|1720.5|1719.5|1721.5|1720.5|1720.5|1719.5|541
1636370250000|2021-11-08 11:17:30|1720|1718.5|1719.5|1718.5|1720|1718.5|1719.5|1718.5|398
1636370260000|2021-11-08 11:17:40|1719|1718|1718.5|1717.5|1719|1718|1718.5|1717|157
1636370270000|2021-11-08 11:17:50|1718||1718||1718||1718||0
1636370290000|2021-11-08 11:18:10|||||||||9
1636370400000|2021-11-08 11:20:00|1718.5|1718|1718.5|1717.5|1719.5|1718|1718.5|1717.5|499
1636370430000|2021-11-08 11:20:30|||||||||19
1636370440000|2021-11-08 11:20:40|||||||||1
1636370560000|2021-11-08 11:22:40|||||||||4
1636370770000|2021-11-08 11:26:10|1718|1717|1719|1717.5|1719.5|1718.5|1717.5|1717|2473
1636370780000|2021-11-08 11:26:20|1718.5|1717|1716|1715|1718.5|1717|1716|1714.5|349
1636370790000|2021-11-08 11:26:30|1716.5|1715.5|1718|1716.5|1718|1716.5|1716.5|1715.5|1752
1636370800000|2021-11-08 11:26:40|||||||||125
1636370900000|2021-11-08 11:28:20|1717.5||1717.5||1717.5||1717.5||0
1636370920000|2021-11-08 11:28:40|||||||||463
1636370980000|2021-11-08 11:29:40|1718|1717|1718|1717|1718|1717|1718|1717|282
1636370990000|2021-11-08 11:29:50|1717.5|1716.5|1716.5|1715|1717.5|1716.5|1716.5|1715|854
1636371000000|2021-11-08 11:30:00||1715.5||1715.5||1715.5||1715.5|108
1636371100000|2021-11-08 11:31:40|1717||1717||1717||1717||211
1636371110000|2021-11-08 11:31:50|||||||||1
1636371190000|2021-11-08 11:33:10|1716.5|1715|1715.5|1714|1716.5|1715|1715.5|1713.5|959
1636371200000|2021-11-08 11:33:20|1715|1713.5|1714.5|1713.5|1715|1713.5|1714.5|1713.5|280
1636371210000|2021-11-08 11:33:30|1714|1713|1715|1714|1715|1714|1714|1713|309
1636371230000|2021-11-08 11:33:50|||||||||69
1636371240000|2021-11-08 11:34:00|||||||||305
1636371250000|2021-11-08 11:34:10|1715.5|1714.5|1716|1715.5|1716|1715.5|1715.5|1714.5|284
1636371260000|2021-11-08 11:34:20|1716.5||1716.5||1716.5||1716.5||0
1636371350000|2021-11-08 11:35:50|1717|1716|1717|1715.5|1717|1716|1717|1715.5|14
1636371410000|2021-11-08 11:36:50|1716.5||1716.5||1716.5||1716.5||0
1636371510000|2021-11-08 11:38:30|||||||||821
1636371560000|2021-11-08 11:39:20|1717|1716|1717|1715.5|1717|1716|1717|1715.5|0
1636371590000|2021-11-08 11:39:50|||||||||23
1636371620000|2021-11-08 11:40:20|1716.5||1717||1717||1716.5||0
1636371650000|2021-11-08 11:40:50|1716.5||1716.5||1716.5||1716.5||0
1636371660000|2021-11-08 11:41:00|1717|1716|1717|1716|1717|1716|1717|1716|0
1636371710000|2021-11-08 11:41:50|1718|1716.5|1718|1717|1718|1717|1717.5|1716.5|104
1636371750000|2021-11-08 11:42:30|1717.5|1716.5|1716.5|1715|1718|1716.5|1716.5|1714.5|491
1636371780000|2021-11-08 11:43:00|1717|1715.5|1717.5|1716|1717.5|1716|1717|1715.5|77
1636371820000|2021-11-08 11:43:40|||||||||115
1636371890000|2021-11-08 11:44:50|1717|1715.5|1717|1716|1717|1716|1717|1715.5|0
1636371970000|2021-11-08 11:46:10|||||||||100
1636372050000|2021-11-08 11:47:30|||||||||7
1636372080000|2021-11-08 11:48:00|1717.5|1716.5|1718|1717|1718|1717|1717.5|1716.5|535
1636372090000|2021-11-08 11:48:10||1717.5||1717.5||1717.5||1717.5|0
1636372160000|2021-11-08 11:49:20|1719|1718|1721.5|1720|1721.5|1720|1718.5|1717.5|1338
1636372190000|2021-11-08 11:49:50|1722|1720.5|1722|1721|1722|1721|1722|1720.5|334
1636372210000|2021-11-08 11:50:10|||||||||1
1636372530000|2021-11-08 11:55:30|||||||||262
1636372620000|2021-11-08 11:57:00|1722.5|1721.5|1722.5|1721.5|1722.5|1722|1722.5|1721.5|262
1636372700000|2021-11-08 11:58:20|1722|1721|1720|1718.5|1722.5|1721|1720|1718.5|1099
1636372710000|2021-11-08 11:58:30|1719.5|1718|1719.5|1718|1719.5|1718.5|1719.5|1718|0
1636372720000|2021-11-08 11:58:40|1719||1719||1719||1719||0
1636372730000|2021-11-08 11:58:50|1718.5|1717|1718.5|1717|1718.5|1717|1718.5|1717|99
1636372790000|2021-11-08 11:59:50|1719|1717.5|1719|1717|1719|1717.5|1719|1717|21
1636372840000|2021-11-08 12:00:40|1718.5||1718||1718.5||1718||0
1636372930000|2021-11-08 12:02:10|||||||||5
1636373010000|2021-11-08 12:03:30|1718.5|1717.5|1720.5|1720|1720.5|1720|1718.5|1717|402
1636373020000|2021-11-08 12:03:40|||||||||100
1636373040000|2021-11-08 12:04:00|1721||1721||1721||1720.5||8
1636373100000|2021-11-08 12:05:00|1720.5|1719.5|1721.5|1720.5|1721.5|1720.5|1720.5|1719.5|179
1636373160000|2021-11-08 12:06:00|||||||||37
1636373250000|2021-11-08 12:07:30|||||||||30
1636373360000|2021-11-08 12:09:20|1721|1720|1720|1719.5|1721.5|1720|1720|1719.5|1144
1636373390000|2021-11-08 12:09:50|||||||||21
1636373420000|2021-11-08 12:10:20|||||||||350
1636373430000|2021-11-08 12:10:30|||||||||350
1636373440000|2021-11-08 12:10:40|1719.5|1719|1719|1718|1719.5|1719|1719|1717.5|404
1636373450000|2021-11-08 12:10:50|||||||||2
1636373470000|2021-11-08 12:11:10|||||||||82
1636373520000|2021-11-08 12:12:00|1718.5|1717.5|1717.5|1716|1718.5|1717.5|1717|1716|705
1636373640000|2021-11-08 12:14:00||1716.5||1716||1716.5||1716|0
1636373670000|2021-11-08 12:14:30|||||||||181
1636373810000|2021-11-08 12:16:50||1716.5||1716||1716.5||1716|0
1636373820000|2021-11-08 12:17:00|1717|1715.5|1715|1713|1717|1716|1715|1713|2542
1636373850000|2021-11-08 12:17:30|1714.5||1714.5||1714.5||1714.5||0
1636373860000|2021-11-08 12:17:40|1715|1713.5|1715|1713.5|1715.5|1713.5|1714.5|1713|381
1636373870000|2021-11-08 12:17:50|1714.5|1713|1714.5|1713|1714.5|1713|1714.5|1713|0
1636373890000|2021-11-08 12:18:10|||||||||1600
1636373940000|2021-11-08 12:19:00|1715|1713.5|1715|1713.5|1715|1713.5|1715|1713.5|325
1636373990000|2021-11-08 12:19:50|||||||||20
1636374080000|2021-11-08 12:21:20|||||||||204
1636374120000|2021-11-08 12:22:00|1715.5|1714|1716.5|1715.5|1716.5|1715.5|1715.5|1714|518
1636374130000|2021-11-08 12:22:10|1717||1717||1717||1717||0
1636374180000|2021-11-08 12:23:00|1716.5|1715|1715|1713.5|1716.5|1715|1715|1713.5|294
1636374320000|2021-11-08 12:25:20|1714.5|1713|1714|1712.5|1714.5|1713|1714|1712.5|0
1636374330000|2021-11-08 12:25:30||1712||1712.5||1712.5||1712|0
1636374410000|2021-11-08 12:26:50||1713||1713||1713||1713|0
1636374540000|2021-11-08 12:29:00|1714.5|1713.5|1715|1713.5|1715.5|1715|1714.5|1713.5|1072
1636374590000|2021-11-08 12:29:50|||||||||20
1636374600000|2021-11-08 12:30:00|1714.5|1713|1714.5|1713|1715|1713|1714|1713|59
1636374610000|2021-11-08 12:30:10|1714||1714||1714||1714||0
1636374630000|2021-11-08 12:30:30|||||||||77
1636374710000|2021-11-08 12:31:50|||||||||224
1636374720000|2021-11-08 12:32:00|1714.5|1713.5|1715.5|1714|1715.5|1714.5|1714.5|1713.5|1988
1636374750000|2021-11-08 12:32:30|1716|1714.5|1717|1716|1717|1716|1716|1714.5|211
1636374790000|2021-11-08 12:33:10|1716.5||1717||1717||1716.5||552
1636374800000|2021-11-08 12:33:20|||||||||200
1636374850000|2021-11-08 12:34:10|||||||||23
1636374890000|2021-11-08 12:34:50|1716.5||1716.5||1716.5||1716.5||0
1636374940000|2021-11-08 12:35:40|1716|1715.5|1716|1715.5|1716|1715.5|1716|1715|310
1636374950000|2021-11-08 12:35:50||1715||1715||1715||1715|1
1636374960000|2021-11-08 12:36:00|1715.5|1714.5|1715|1714|1715.5|1714.5|1715|1714|120
1636374980000|2021-11-08 12:36:20|1714.5||1714.5||1714.5||1714.5||121
1636375020000|2021-11-08 12:37:00|1715|1714.5|1715|1714|1715|1714.5|1715|1714|419
1636375080000|2021-11-08 12:38:00|1715.5|1714.5|1715.5|1714.5|1716|1715|1715|1714.5|820
1636375190000|2021-11-08 12:39:50|||||||||20
1636375210000|2021-11-08 12:40:10|1715|1714|1714|1712.5|1715.5|1714|1714|1712.5|817
1636375240000|2021-11-08 12:40:40||1713||1712.5||1713||1712.5|0
1636375270000|2021-11-08 12:41:10|1714.5|1713|1714.5|1713.5|1714.5|1714|1714.5|1713|464
1636375380000|2021-11-08 12:43:00|1714|1713|1714.5|1713|1714.5|1713|1714|1713|0
1636375420000|2021-11-08 12:43:40||1713.5||1713.5||1713.5||1713.5|1
1636375470000|2021-11-08 12:44:30|1714|1713|1713|1712|1714|1713|1713|1712|1449
1636375620000|2021-11-08 12:47:00|||||||||339
1636375630000|2021-11-08 12:47:10|||||||||35911
1636375710000|2021-11-08 12:48:30|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|207
1636375790000|2021-11-08 12:49:50|||||||||20
1636375810000|2021-11-08 12:50:10|1713|1712|1713|1712|1713|1712.5|1713|1712|401
1636375820000|2021-11-08 12:50:20|1712.5||1712.5||1712.5||1712.5||0
1636375840000|2021-11-08 12:50:40|1711.5|1711|1711.5|1710.5|1712|1711.5|1711|1710.5|962
1636375850000|2021-11-08 12:50:50|1712|1711|1712.5|1711.5|1712.5|1711.5|1712|1711|231
1636375860000|2021-11-08 12:51:00|1712|1711|1711|1709.5|1712|1711|1710.5|1709.5|231
1636375870000|2021-11-08 12:51:10||1710||1709.5||1710||1709.5|0
1636375920000|2021-11-08 12:52:00|1711.5|1710|1711.5|1710.5|1711.5|1710.5|1711.5|1710|335
1636375930000|2021-11-08 12:52:10|||||||||8978
1636375950000|2021-11-08 12:52:30|||||||||58
1636375980000|2021-11-08 12:53:00|1711|1710|1711|1710|1711|1710|1711|1710|121
1636376030000|2021-11-08 12:53:50|1711.5|1710.5|1712|1710.5|1712|1711.5|1711.5|1710|535
1636376040000|2021-11-08 12:54:00||1711||1710.5||1711||1710.5|0
1636376050000|2021-11-08 12:54:10|1711.5||1711.5||1711.5||1711.5||0
1636376060000|2021-11-08 12:54:20|||||||||42
1636376100000|2021-11-08 12:55:00||1710||1710||1710||1710|0
1636376150000|2021-11-08 12:55:50|||||||||72
1636376160000|2021-11-08 12:56:00|1711||1711||1711||1711||0
1636376320000|2021-11-08 12:58:40|1711.5|1710.5|1713.5|1712.5|1713.5|1712.5|1711.5|1710.5|1902
1636376350000|2021-11-08 12:59:10|1713||1713||1713||1713||85
1636376390000|2021-11-08 12:59:50|||||||||44
1636376410000|2021-11-08 13:00:10||1712||1712.5||1712.5||1712|206
1636376490000|2021-11-08 13:01:30|1712.5|1712|1712.5|1711|1712.5|1712|1712|1711|386
1636376510000|2021-11-08 13:01:50|1712||1712||1712||1712||0
1636376550000|2021-11-08 13:02:30|||||||||1066
1636376610000|2021-11-08 13:03:30|||||||||100
1636376640000|2021-11-08 13:04:00|1712.5|1711.5|1713|1712|1713.5|1712.5|1712.5|1711.5|619
1636376650000|2021-11-08 13:04:10|1712.5|1711.5|1713|1711.5|1713|1711.5|1712|1711|166
1636376680000|2021-11-08 13:04:40|||||||||1
1636376710000|2021-11-08 13:05:10||1712||1711.5||1712.5||1711.5|146
1636376830000|2021-11-08 13:07:10|||||||||1
1636376880000|2021-11-08 13:08:00||1712||1712||1712||1712|0
1636376890000|2021-11-08 13:08:10||1712.5||1712||1712.5||1712|58
1636376940000|2021-11-08 13:09:00|||||||||87
1636376960000|2021-11-08 13:09:20||1712.5||1712.5||1712.5||1712|2
1636376990000|2021-11-08 13:09:50|||||||||122
1636377010000|2021-11-08 13:10:10|||||||||152
1636377020000|2021-11-08 13:10:20|1712.5|1712|1713|1711.5|1713|1712|1712.5|1711.5|26
1636377060000|2021-11-08 13:11:00||1712||1712||1712||1712|0
1636377150000|2021-11-08 13:12:30|||||||||9
1636377270000|2021-11-08 13:14:30|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|1713.5|1712.5|187
1636377360000|2021-11-08 13:16:00|||||||||213
1636377380000|2021-11-08 13:16:20|||||||||425
1636377420000|2021-11-08 13:17:00||1713||1713||1713||1713|0
1636377430000|2021-11-08 13:17:10|||||||||11
1636377520000|2021-11-08 13:18:40|1714|1713.5|1714.5|1713.5|1714.5|1713.5|1714|1713.5|225
1636377550000|2021-11-08 13:19:10||1714||1714||1714||1714|0
1636377590000|2021-11-08 13:19:50|||||||||129
1636377630000|2021-11-08 13:20:30|1715|1714.5|1716.5|1715|1716.5|1715|1715|1714.5|410
1636377640000|2021-11-08 13:20:40||1715.5||1715||1715.5||1715|0
1636377650000|2021-11-08 13:20:50|1716|1715.5|1713|1712|1716.5|1715.5|1713|1712|2300
1636377660000|2021-11-08 13:21:00|||||||||32
1636377730000|2021-11-08 13:22:10|1712.5||1712.5||1712.5||1712.5||15
1636377930000|2021-11-08 13:25:30|||||||||385
1636377940000|2021-11-08 13:25:40|1712|1711.5|1711|1710|1712|1711.5|1711|1709.5|559
1636377950000|2021-11-08 13:25:50|1710.5|1709.5|1710.5|1709.5|1710.5|1709.5|1710.5|1709.5|30
1636378080000|2021-11-08 13:28:00|1711|1710|1711.5|1710|1711.5|1710.5|1711|1710|436
1636378110000|2021-11-08 13:28:30|||||||||1
1636378140000|2021-11-08 13:29:00|1712|1710.5|1713|1711.5|1713.5|1712|1712|1710.5|99
1636378150000|2021-11-08 13:29:10|||||||||290
1636378190000|2021-11-08 13:29:50|||||||||137
1636378200000|2021-11-08 13:30:00|1713.5|1712|1713|1712|1713.5|1712|1713|1712|1
1636378250000|2021-11-08 13:30:50|1713.5||1713.5||1713.5||1713.5||0
1636378260000|2021-11-08 13:31:00||1712.5||1712.5||1712.5||1712.5|0
1636378300000|2021-11-08 13:31:40|||||||||126
1636378310000|2021-11-08 13:31:50|||||||||4
1636378360000|2021-11-08 13:32:40|1714||1714||1714||1714||84
1636378540000|2021-11-08 13:35:40|||||||||20
1636378590000|2021-11-08 13:36:30|||||||||3
1636378610000|2021-11-08 13:36:50|||||||||14
1636378620000|2021-11-08 13:37:00|||||||||29
1636378740000|2021-11-08 13:39:00|1713.5||1714||1714||1713.5||21
1636378790000|2021-11-08 13:39:50|1713.5|1713|1712|1711|1713.5|1713|1712|1711|1630
1636378800000|2021-11-08 13:40:00|1712.5|1711.5|1712.5|1711.5|1712.5|1711.5|1712|1711.5|478
1636378870000|2021-11-08 13:41:10|1713|1712|1713|1712|1713|1712.5|1713|1712|43
1636378990000|2021-11-08 13:43:10|1712.5|1711.5|1712.5|1711.5|1712.5|1712|1712.5|1711.5|467
1636379010000|2021-11-08 13:43:30|1712|1711|1711.5|1710|1712|1711|1711.5|1710|1189
1636379180000|2021-11-08 13:46:20|||||||||25
1636379230000|2021-11-08 13:47:10|1711|1709.5|1710|1709|1711.5|1709.5|1710|1709|369
1636379240000|2021-11-08 13:47:20|1710.5|1709.5|1711|1710|1711|1710|1710.5|1709.5|865
1636379330000|2021-11-08 13:48:50|||||||||2
1636379390000|2021-11-08 13:49:50|||||||||162
1636379400000|2021-11-08 13:50:00|1711.5|1710.5|1712|1711|1712|1711|1711.5|1710.5|1004
1636379410000|2021-11-08 13:50:10|1712.5|1711.5|1713|1712|1713|1712|1712|1711.5|89
1636379460000|2021-11-08 13:51:00|1713.5|1712.5|1713.5|1713|1713.5|1713|1713.5|1712.5|62
1636379470000|2021-11-08 13:51:10|1713|1712|1712|1711|1713|1712|1712|1710.5|524
1636379480000|2021-11-08 13:51:20||1710.5||1710.5||1710.5||1710.5|0
1636379540000|2021-11-08 13:52:20|1712.5|1711|1712.5|1711.5|1712.5|1711.5|1712.5|1711|125
1636379580000|2021-11-08 13:53:00|1713|1712.5|1713|1712|1713|1712.5|1713|1711.5|294
1636379590000|2021-11-08 13:53:10|1712.5|1711.5|1711.5|1710.5|1712.5|1711.5|1711.5|1710.5|161
1636379620000|2021-11-08 13:53:40|1712|1711|1712|1711|1712|1711|1712|1711|0
1636379680000|2021-11-08 13:54:40|||||||||28
1636379760000|2021-11-08 13:56:00|||||||||147
1636379770000|2021-11-08 13:56:10|1711.5|1710.5|1709.5|1708.5|1712|1710.5|1709.5|1708|1966
1636379780000|2021-11-08 13:56:20||1708||1708||1708||1708|0
1636379790000|2021-11-08 13:56:30||1709||1709||1709||1709|203
1636379800000|2021-11-08 13:56:40|1709|1708|1709.5|1708.5|1709.5|1708.5|1709|1708|121
1636379810000|2021-11-08 13:56:50|1709|1708|1709|1707|1709|1708|1708|1706.5|190
1636379990000|2021-11-08 13:59:50|1708.5||1708.5||1709||1708.5||179
1636380030000|2021-11-08 14:00:30|1708||1708||1708||1708||0
1636380070000|2021-11-08 14:01:10|1707.5|1706.5|1708|1706|1708|1706.5|1706|1704.5|1549
1636380220000|2021-11-08 14:03:40|||||||||2
1636380230000|2021-11-08 14:03:50|1707|1705.5|1706|1705|1707|1705.5|1706|1705|634
1636380240000|2021-11-08 14:04:00|1705.5|1704.5|1704.5|1703|1706|1704.5|1704.5|1703|1391
1636380260000|2021-11-08 14:04:20|1704|1702.5|1704|1702.5|1704|1702.5|1704|1702.5|371
1636380290000|2021-11-08 14:04:50|1703.5|1702|1703|1701.5|1703.5|1702|1702|1700|890
1636380310000|2021-11-08 14:05:10|||||||||200
1636380320000|2021-11-08 14:05:20|1703.5|1702|1703.5|1702|1703.5|1702|1703|1702|744
1636380330000|2021-11-08 14:05:30|||||||||110
1636380390000|2021-11-08 14:06:30|1704|1702.5|1704.5|1703|1705|1704.5|1704|1702.5|1879
1636380400000|2021-11-08 14:06:40|||||||||2950
1636380410000|2021-11-08 14:06:50|1705|1704|1704.5|1703.5|1705|1704|1704.5|1703.5|910
1636380420000|2021-11-08 14:07:00|||||||||30
1636380430000|2021-11-08 14:07:10|1705|1704|1707|1705.5|1707|1705.5|1705|1704|2806
1636380440000|2021-11-08 14:07:20||1706||1706||1706||1706|0
1636380460000|2021-11-08 14:07:40|1706.5|1705.5|1705|1703.5|1707|1705.5|1705|1703.5|1627
1636380470000|2021-11-08 14:07:50|1705.5|1704|1705.5|1704.5|1705.5|1704.5|1705.5|1704|57
1636380530000|2021-11-08 14:08:50|1706|1705|1707.5|1706.5|1707.5|1706.5|1706|1704.5|827
1636380550000|2021-11-08 14:09:10|1707|1706|1707|1706|1707|1706|1707|1706|477
1636380570000|2021-11-08 14:09:30|1706.5|1705|1705|1704|1706.5|1705|1704.5|1704|979
1636380580000|2021-11-08 14:09:40||1704.5||1704.5||1704.5||1704.5|0
1636380590000|2021-11-08 14:09:50|||||||||192
1636380610000|2021-11-08 14:10:10||1704||1704.5||1704.5||1704|250
1636380650000|2021-11-08 14:10:50|1704.5|1704|1705|1703.5|1705|1704|1704.5|1703.5|901
1636380670000|2021-11-08 14:11:10||1704||1704||1704||1704|0
1636380700000|2021-11-08 14:11:40|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|0
1636380710000|2021-11-08 14:11:50|1705||1704.5||1705||1704.5||125
1636380720000|2021-11-08 14:12:00|1705|1704|1705|1704|1705|1704|1705|1704|14
1636380740000|2021-11-08 14:12:20||1703.5||1703.5||1703.5||1703.5|0
1636380770000|2021-11-08 14:12:50|1704.5||1704.5||1704.5||1704.5||0
1636380820000|2021-11-08 14:13:40|1705||1705||1705||1705||5
1636380850000|2021-11-08 14:14:10|1705.5|1705|1705.5|1704.5|1706.5|1706|1705|1704.5|1809
1636380950000|2021-11-08 14:15:50|1705|1704|1705.5|1704.5|1705.5|1704.5|1705|1703.5|956
1636380970000|2021-11-08 14:16:10|||||||||1
1636380980000|2021-11-08 14:16:20||1705||1705||1705||1705|0
1636381090000|2021-11-08 14:18:10||1704.5||1704||1704.5||1704|656
1636381100000|2021-11-08 14:18:20||1704.5||1704.5||1704.5||1704.5|0
1636381140000|2021-11-08 14:19:00||1705||1705||1705||1705|60
1636381150000|2021-11-08 14:19:10|1705|1704.5|1705.5|1704.5|1705.5|1705|1705|1704.5|509
1636381170000|2021-11-08 14:19:30|1706|1705|1706|1705|1706|1705|1706|1705|129
1636381180000|2021-11-08 14:19:40|||||||||708
1636381190000|2021-11-08 14:19:50|||||||||209
1636381210000|2021-11-08 14:20:10|1706.5|1705.5|1708.5|1707|1708.5|1707|1706.5|1705.5|781
1636381220000|2021-11-08 14:20:20|1708||1708||1708||1708||208
1636381250000|2021-11-08 14:20:50|1708.5|1707.5|1707.5|1706.5|1709|1707.5|1707|1706.5|843
1636381330000|2021-11-08 14:22:10|1707|1706|1705|1703.5|1707.5|1706|1704.5|1703|3605
1636381340000|2021-11-08 14:22:20||1704||1704||1704.5||1704|1
1636381380000|2021-11-08 14:23:00|1704.5|1703.5|1705|1704|1705|1704|1704|1703.5|531
1636381410000|2021-11-08 14:23:30|1705.5|1704.5|1706.5|1705|1706.5|1705.5|1705.5|1704.5|573
1636381430000|2021-11-08 14:23:50|1706||1706||1706||1706||0
1636381450000|2021-11-08 14:24:10|||||||||2930
1636381510000|2021-11-08 14:25:10|1705.5|1704.5|1705|1704|1705.5|1704.5|1704.5|1703.5|605
1636381620000|2021-11-08 14:27:00|||||||||322
1636381650000|2021-11-08 14:27:30|||||||||228
1636381670000|2021-11-08 14:27:50|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|519
1636381680000|2021-11-08 14:28:00|||||||||149
1636381750000|2021-11-08 14:29:10|1704|1704|1704.5|1703.5|1704.5|1704|1703.5|1702.5|1573
1636381770000|2021-11-08 14:29:30||1704||1704||1704||1704|0
1636381790000|2021-11-08 14:29:50|||||||||227
1636381800000|2021-11-08 14:30:00|1705|1704.5|1705.5|1704|1705.5|1704.5|1705|1704|2556
1636381810000|2021-11-08 14:30:10|1705||1705||1705||1705||0
1636381820000|2021-11-08 14:30:20|1704.5|1703.5|1704|1703|1704.5|1703.5|1704|1702.5|1165
1636381830000|2021-11-08 14:30:30|1704.5|1703.5|1704|1703|1704.5|1703.5|1704|1703|74
1636381840000|2021-11-08 14:30:40|||||||||363
1636381930000|2021-11-08 14:32:10|1703.5|1702.5|1703|1702|1703.5|1702.5|1703|1702|696
1636381950000|2021-11-08 14:32:30|1702.5|1701.5|1701|1700.5|1702.5|1701.5|1701|1700.5|838
1636381960000|2021-11-08 14:32:40|1701.5|1701|1704|1703|1704|1703|1701.5|1701|1511
1636381970000|2021-11-08 14:32:50|1705|1703.5|1704.5|1703|1705|1703.5|1704.5|1703|335
1636381990000|2021-11-08 14:33:10||1703.5||1703.5||1703.5||1703|7
1636382020000|2021-11-08 14:33:40|||||||||1
1636382030000|2021-11-08 14:33:50|||||||||1
1636382150000|2021-11-08 14:35:50|1705|1704|1706|1705|1706.5|1705|1705|1704|1880
1636382160000|2021-11-08 14:36:00|1707|1705.5|1708.5|1707|1709|1707|1706.5|1705.5|393
1636382210000|2021-11-08 14:36:50|||||||||290
1636382220000|2021-11-08 14:37:00|||||||||582
1636382270000|2021-11-08 14:37:50|1709|1707.5|1709|1708|1709|1708|1709|1707|220
1636382280000|2021-11-08 14:38:00|||||||||91
1636382300000|2021-11-08 14:38:20|1708.5|1707.5|1707.5|1706.5|1708.5|1707.5|1707.5|1706.5|2613
1636382310000|2021-11-08 14:38:30|1707|1706|1706.5|1706|1707|1706|1706.5|1706|378
1636382330000|2021-11-08 14:38:50|1706|1705|1706|1705|1706.5|1705|1705.5|1704|478
1636382340000|2021-11-08 14:39:00|1706.5||1706.5||1706.5||1706||0
1636382350000|2021-11-08 14:39:10|||||||||9
1636382380000|2021-11-08 14:39:40|1706|1705.5|1705.5|1705|1706|1706|1705.5|1705|1172
1636382390000|2021-11-08 14:39:50|1705|1704.5|1705.5|1705|1705.5|1705|1705|1704.5|920
1636382420000|2021-11-08 14:40:20|1706||1706||1706||1706||209
1636382450000|2021-11-08 14:40:50|1706.5|1705.5|1706.5|1705.5|1706.5|1705.5|1706|1705.5|961
1636382460000|2021-11-08 14:41:00|1706|1705|1705|1703.5|1706|1705|1705|1703.5|676
1636382520000|2021-11-08 14:42:00|1704.5|1704|1704|1702|1705|1704|1704|1702|989
1636382570000|2021-11-08 14:42:50|1703.5||1703||1703.5||1703||0
1636382580000|2021-11-08 14:43:00|1703.5|1702.5|1703.5|1702.5|1704|1702.5|1703.5|1702.5|62
1636382610000|2021-11-08 14:43:30|1703|1702|1703|1702|1703|1702|1703|1702|16
1636382690000|2021-11-08 14:44:50|1702.5|1701.5|1702|1701|1702.5|1701.5|1702|1701|535
1636382700000|2021-11-08 14:45:00|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|1701|1700|176
1636382710000|2021-11-08 14:45:10|1702|1701|1703.5|1702.5|1703.5|1702.5|1702|1700.5|1807
1636382720000|2021-11-08 14:45:20|1703||1703||1703.5||1703||2
1636382730000|2021-11-08 14:45:30|1703.5|1703|1703.5|1702.5|1703.5|1703|1703|1702.5|151
1636382750000|2021-11-08 14:45:50||1703||1702.5||1703||1702.5|0
1636382760000|2021-11-08 14:46:00|||||||||200
1636382780000|2021-11-08 14:46:20|1703|1702|1701|1700|1703.5|1702|1701|1700|1139
1636382790000|2021-11-08 14:46:30|1701.5|1700.5|1702|1700.5|1702|1701|1701.5|1700.5|430
1636382800000|2021-11-08 14:46:40|1702.5|1701|1702.5|1701.5|1702.5|1701.5|1702.5|1701|296
1636382810000|2021-11-08 14:46:50||1702||1702||1702||1702|201
1636382820000|2021-11-08 14:47:00|1703||1703||1703||1702.5||406
1636382840000|2021-11-08 14:47:20|||||||||9
1636382850000|2021-11-08 14:47:30|1702.5|1701|1702.5|1701.5|1702.5|1701.5|1702|1701|182
1636382860000|2021-11-08 14:47:40|1703||1703||1703||1703||0
1636382870000|2021-11-08 14:47:50|1702.5||1702||1702.5||1702||0
1636382890000|2021-11-08 14:48:10|||||||||10
1636382900000|2021-11-08 14:48:20|1702.5|1702|1702.5|1701.5|1702.5|1702|1702.5|1701.5|401
1636382920000|2021-11-08 14:48:40|||||||||5
1636382960000|2021-11-08 14:49:20|||||||||147
1636382990000|2021-11-08 14:49:50|1702||1702||1702||1702||408
1636383000000|2021-11-08 14:50:00|1702.5||1702.5||1702.5||1702.5||30
1636383030000|2021-11-08 14:50:30|1703|1702|1703|1702|1703|1702|1702.5|1702|608
1636383040000|2021-11-08 14:50:40|||||||||3949
1636383120000|2021-11-08 14:52:00|1702.5|1701.5|1702.5|1701.5|1703|1702|1702.5|1701.5|638
1636383170000|2021-11-08 14:52:50|||||||||10000
1636383180000|2021-11-08 14:53:00|1702|1701|1701.5|1700|1702|1701|1701.5|1700|277
1636383200000|2021-11-08 14:53:20|1702|1700.5|1702|1700.5|1702|1700.5|1702|1700.5|0
1636383230000|2021-11-08 14:53:50|1701|1701|1701|1700.5|1702|1701|1701|1700.5|1068
1636383260000|2021-11-08 14:54:20|1700.5|1700|1701|1700|1701|1700|1700.5|1700|931
1636383270000|2021-11-08 14:54:30|1700.5||1700.5||1700.5||1700.5||515
1636383320000|2021-11-08 14:55:20|||||||||6545
1636383350000|2021-11-08 14:55:50|1701|1700.5|1701.5|1700.5|1701.5|1701|1701|1700.5|2017
1636383360000|2021-11-08 14:56:00|1702.5|1701|1703|1702.5|1703.5|1702.5|1702|1701|1321
1636383370000|2021-11-08 14:56:10||1702||1702||1702||1702|0
1636383380000|2021-11-08 14:56:20|1703.5|1702.5|1702|1700.5|1703.5|1702.5|1702|1700.5|1066
1636383390000|2021-11-08 14:56:30|1703|1701|1703|1701.5|1703|1701.5|1702|1700.5|258
1636383400000|2021-11-08 14:56:40||1702||1701.5||1702||1701.5|0
1636383420000|2021-11-08 14:57:00||1702||1701.5||1702||1701.5|1000
1636383430000|2021-11-08 14:57:10|1702.5||1703||1703||1702||0
1636383450000|2021-11-08 14:57:30|||||||||7
1636383490000|2021-11-08 14:58:10|||||||||292
1636383540000|2021-11-08 14:59:00|||||||||3
1636383550000|2021-11-08 14:59:10|||||||||147
1636383580000|2021-11-08 14:59:40|||||||||3
1636383590000|2021-11-08 14:59:50||1702||1702||1702||1702|0
1636383600000|2021-11-08 15:00:00|1703.5|1702.5|1703|1702|1703.5|1703|1702.5|1701.5|1858
1636383610000|2021-11-08 15:00:10||1701.5||1702||1702||1701.5|0
1636383620000|2021-11-08 15:00:20|||||||||3
1636383700000|2021-11-08 15:01:40|||||||||147
1636383750000|2021-11-08 15:02:30|1702.5|1701.5|1701.5|1700.5|1703|1701.5|1700.5|1699.5|3054
1636383760000|2021-11-08 15:02:40||1700||1701||1701||1700|0
1636383770000|2021-11-08 15:02:50|1701|1700.5|1701|1700|1701|1700.5|1700.5|1699.5|820
1636383840000|2021-11-08 15:04:00|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|60
1636383890000|2021-11-08 15:04:50|1702|1701|1702.5|1701.5|1702.5|1701.5|1702|1701|1997
1636384010000|2021-11-08 15:06:50||1702||1701.5||1702||1701.5|795
1636384030000|2021-11-08 15:07:10|1702|1700.5|1701|1700.5|1702|1700.5|1701|1700|531
1636384040000|2021-11-08 15:07:20|||||||||309
1636384060000|2021-11-08 15:07:40|||||||||145
1636384070000|2021-11-08 15:07:50|1700.5|1700|1701.5|1700|1701.5|1700|1700|1698.5|1298
1636384080000|2021-11-08 15:08:00|1702|1700.5|1704.5|1703|1704.5|1703|1702|1700.5|3368
1636384090000|2021-11-08 15:08:10|1704||1704||1704||1704||2
1636384100000|2021-11-08 15:08:20|1703.5|1702.5|1702.5|1701|1703.5|1702.5|1702|1701|814
1636384130000|2021-11-08 15:08:50|1702||1702||1702.5||1702||3
1636384170000|2021-11-08 15:09:30|||||||||195
1636384180000|2021-11-08 15:09:40|||||||||147
1636384190000|2021-11-08 15:09:50|||||||||76
1636384200000|2021-11-08 15:10:00|1702.5|1701.5|1701|1700.5|1702.5|1701.5|1701|1700.5|1131
1636384210000|2021-11-08 15:10:10|1701.5||1701.5||1702||1701.5||0
1636384330000|2021-11-08 15:12:10|||||||||147
1636384340000|2021-11-08 15:12:20|1701||1701||1701||1701||18
1636384350000|2021-11-08 15:12:30|||||||||4
1636384360000|2021-11-08 15:12:40|||||||||147
1636384380000|2021-11-08 15:13:00|1701.5|1701|1701.5|1701|1701.5|1701|1701.5|1701|1130
1636384400000|2021-11-08 15:13:20|1702|1701.5|1702|1701.5|1702.5|1702|1701.5|1701|545
1636384430000|2021-11-08 15:13:50|1702.5|1702|1704|1702|1704|1703|1702.5|1702|695
1636384440000|2021-11-08 15:14:00|1703.5||1704||1704||1703.5||0
1636384450000|2021-11-08 15:14:10|1704.5|1702.5|1705|1704|1705|1704|1704.5|1702.5|234
1636384470000|2021-11-08 15:14:30|1704.5|1703|1703.5|1703|1704.5|1703|1703.5|1703|1102
1636384480000|2021-11-08 15:14:40||1702.5||1702.5||1702.5||1702.5|93
1636384500000|2021-11-08 15:15:00|||||||||147
1636384540000|2021-11-08 15:15:40|||||||||1
1636384550000|2021-11-08 15:15:50|||||||||189
1636384600000|2021-11-08 15:16:40|1704|1703|1704|1703|1704|1703|1704|1703|184
1636384610000|2021-11-08 15:16:50|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|283
1636384620000|2021-11-08 15:17:00|1704|1703|1703.5|1702.5|1704|1703|1703.5|1702.5|62
1636384630000|2021-11-08 15:17:10|1703|1702|1704|1703|1704|1703.5|1703|1702|1244
1636384650000|2021-11-08 15:17:30|1703.5||1703.5||1703.5||1703.5||1
1636384680000|2021-11-08 15:18:00|||||||||147
1636384690000|2021-11-08 15:18:10|1704|1703.5|1704|1703.5|1704|1703.5|1704|1703.5|1164
1636384730000|2021-11-08 15:18:50|1704.5|1704|1704.5|1704|1704.5|1704|1704.5|1704|566
1636384740000|2021-11-08 15:19:00||1703.5||1703.5||1703.5||1703.5|357
1636384770000|2021-11-08 15:19:30|1704|1703|1703.5|1702.5|1704|1703|1703|1702|586
1636384780000|2021-11-08 15:19:40|||||||||100
1636384790000|2021-11-08 15:19:50|||||||||66
1636384810000|2021-11-08 15:20:10||1703||1703||1703||1703|0
1636384830000|2021-11-08 15:20:30|||||||||6428
1636384840000|2021-11-08 15:20:40|||||||||1805
1636384850000|2021-11-08 15:20:50|||||||||147
1636384860000|2021-11-08 15:21:00|1703|1702.5|1703.5|1702.5|1703.5|1702.5|1702.5|1701.5|3604
1636384930000|2021-11-08 15:22:10|1704|1703|1703.5|1702.5|1704|1703|1703.5|1702.5|525
1636385060000|2021-11-08 15:24:20|1704|1703|1706|1705.5|1706.5|1706|1704|1703|2515
1636385070000|2021-11-08 15:24:30|1706.5||1706.5||1706.5||1706.5||60
1636385090000|2021-11-08 15:24:50|1707|1706|1707|1706|1707|1706.5|1707|1706|233
1636385100000|2021-11-08 15:25:00|||||||||54
1636385160000|2021-11-08 15:26:00|||||||||2
1636385170000|2021-11-08 15:26:10|||||||||300
1636385180000|2021-11-08 15:26:20|||||||||26050
1636385250000|2021-11-08 15:27:30|1707.5|1706.5|1707.5|1707|1707.5|1707|1707.5|1706|945
1636385270000|2021-11-08 15:27:50|1708|1707.5|1708|1707|1708|1707.5|1707.5|1707|374
1636385280000|2021-11-08 15:28:00||1707.5||1707.5||1707.5||1707.5|96
1636385290000|2021-11-08 15:28:10||1707||1707||1707||1707|4
1636385310000|2021-11-08 15:28:30|||||||||55
1636385330000|2021-11-08 15:28:50|1707.5|1706|1707|1706|1707.5|1706|1707|1706|579
1636385340000|2021-11-08 15:29:00|1706.5|1705.5|1707|1705.5|1707|1705.5|1706|1705.5|434
1636385350000|2021-11-08 15:29:10||1706||1706||1706||1706|0
1636385390000|2021-11-08 15:29:50|||||||||64
1636385470000|2021-11-08 15:31:10|1707.5|1706.5|1708.5|1707.5|1708.5|1707.5|1707|1706.5|2710
1636385480000|2021-11-08 15:31:20|||||||||32
1636385510000|2021-11-08 15:31:50|1709||1709||1709||1709||65
1636385520000|2021-11-08 15:32:00|1709.5|1708|1710|1709|1710|1709|1709|1708|956
1636385530000|2021-11-08 15:32:10|1709.5|1708.5|1709.5|1708.5|1710|1709|1709|1708.5|610
1636385540000|2021-11-08 15:32:20|||||||||55
1636385560000|2021-11-08 15:32:40|1710|1709|1710|1709|1710|1709.5|1710|1709|19
1636385570000|2021-11-08 15:32:50|1710.5|1709.5|1710.5|1710|1710.5|1710|1710.5|1709|1148
1636385580000|2021-11-08 15:33:00|1710|1709.5|1710.5|1709.5|1710.5|1709.5|1710|1709.5|63
1636385590000|2021-11-08 15:33:10|||||||||54
1636385600000|2021-11-08 15:33:20|1711|1710|1712|1711|1712|1711|1711|1710|625
1636385610000|2021-11-08 15:33:30|1712.5||1712.5||1712.5||1712||0
1636385630000|2021-11-08 15:33:50|1712||1712||1712||1712||0
1636385640000|2021-11-08 15:34:00|1712.5||1712.5||1712.5||1712.5||0
1636385670000|2021-11-08 15:34:30||1711.5||1711||1711.5||1711|1
1636385700000|2021-11-08 15:35:00|1712|1711.5|1712|1711|1712.5|1712|1712|1711|684
1636385710000|2021-11-08 15:35:10|||||||||1
1636385720000|2021-11-08 15:35:20|1711.5|1710.5|1710|1709.5|1711.5|1710.5|1710|1709.5|938
1636385730000|2021-11-08 15:35:30|1709.5|1709|1709.5|1709|1709.5|1709|1709.5|1709|17
1636385740000|2021-11-08 15:35:40|1709|1708|1709|1708.5|1709|1708.5|1709|1708|355
1636385770000|2021-11-08 15:36:10|1709.5|1707.5|1707.5|1706.5|1709.5|1708|1707.5|1706.5|302
1636385800000|2021-11-08 15:36:40|1707||1707.5||1707.5||1707||131
1636385830000|2021-11-08 15:37:10|||||||||147
1636385840000|2021-11-08 15:37:20|||||||||284
1636385850000|2021-11-08 15:37:30|1707|1706|1707.5|1706|1707.5|1706|1707|1706|1
1636385860000|2021-11-08 15:37:40|1707||1707||1707||1707||0
1636385870000|2021-11-08 15:37:50||1706.5||1706.5||1706.5||1706.5|0
1636385880000|2021-11-08 15:38:00|1707.5||1707.5||1707.5||1707.5||1
1636385910000|2021-11-08 15:38:30|||||||||149
1636385920000|2021-11-08 15:38:40|1708|1707|1708.5|1707.5|1708.5|1707.5|1708|1706.5|2017
1636385930000|2021-11-08 15:38:50|1709|1708|1710.5|1709.5|1710.5|1710|1709|1708|1719
1636385960000|2021-11-08 15:39:20||1710||1709.5||1710||1709.5|0
1636385970000|2021-11-08 15:39:30|||||||||2
1636385980000|2021-11-08 15:39:40|1710|1709|1709|1707.5|1710.5|1709|1708|1707.5|2155
1636385990000|2021-11-08 15:39:50|||||||||64
1636386000000|2021-11-08 15:40:00|1709.5|1708|1709|1708|1709.5|1708|1709|1708|54
1636386020000|2021-11-08 15:40:20|||||||||3306
1636386040000|2021-11-08 15:40:40|1708|1707.5|1708|1707|1708.5|1707.5|1708|1707|440
1636386080000|2021-11-08 15:41:20||1707.5||1707||1707.5||1707|0
1636386110000|2021-11-08 15:41:50|1707.5|1706.5|1707.5|1706|1707.5|1706.5|1707.5|1705.5|3513
1636386120000|2021-11-08 15:42:00||1706.5||1706.5||1706.5||1706.5|0
1636386230000|2021-11-08 15:43:50|||||||||174
1636386240000|2021-11-08 15:44:00|||||||||55
1636386250000|2021-11-08 15:44:10|1707|1706|1707|1706.5|1707.5|1706.5|1706.5|1705.5|826
1636386280000|2021-11-08 15:44:40|1707.5||1707.5||1707.5||1707.5||256
1636386300000|2021-11-08 15:45:00|1707||1707||1707||1707||0
1636386320000|2021-11-08 15:45:20|1707.5||1707.5||1707.5||1707.5||0
1636386340000|2021-11-08 15:45:40|1707||1707||1707||1707||0
1636386360000|2021-11-08 15:46:00|||||||||74
1636386390000|2021-11-08 15:46:30|||||||||67
1636386420000|2021-11-08 15:47:00|||||||||114
1636386430000|2021-11-08 15:47:10|||||||||566
1636386440000|2021-11-08 15:47:20|||||||||50
1636386470000|2021-11-08 15:47:50|||||||||58
1636386490000|2021-11-08 15:48:10|||||||||8978
1636386520000|2021-11-08 15:48:40|||||||||50
1636386590000|2021-11-08 15:49:50|||||||||65
1636386600000|2021-11-08 15:50:00|||||||||4
1636386670000|2021-11-08 15:51:10|1706.5|1706|1707|1706|1707|1706.5|1706.5|1705.5|975
1636386700000|2021-11-08 15:51:40|1706.5|1705.5|1706.5|1705.5|1706.5|1705.5|1706.5|1705.5|3308
1636386710000|2021-11-08 15:51:50|||||||||54
1636386740000|2021-11-08 15:52:20|||||||||2
1636386750000|2021-11-08 15:52:30|1706|1705|1705.5|1704.5|1706.5|1705|1705|1703.5|375
1636386770000|2021-11-08 15:52:50|1705|1704|1705|1704|1705|1704|1705|1704|15
1636386790000|2021-11-08 15:53:10|1704.5|1703.5|1704.5|1703|1705|1704|1704.5|1703|332
1636386860000|2021-11-08 15:54:20||1703.5||1703.5||1703.5||1703.5|0
1636386870000|2021-11-08 15:54:30|||||||||145
1636386900000|2021-11-08 15:55:00|||||||||83
1636386970000|2021-11-08 15:56:10|||||||||185
1636387040000|2021-11-08 15:57:20|1705.5|1704|1704.5|1704|1705.5|1705|1704.5|1704|1020
1636387060000|2021-11-08 15:57:40|||||||||699
1636387080000|2021-11-08 15:58:00|1705|1704.5|1705|1704.5|1705.5|1705|1705|1704.5|1265
1636387190000|2021-11-08 15:59:50|||||||||67
1636387210000|2021-11-08 16:00:10|1704.5|1704|1705|1704|1705|1704|1704.5|1704|431
1636387220000|2021-11-08 16:00:20|1704.5|1703.5|1703.5|1703|1704.5|1703.5|1703.5|1703|1090
1636387230000|2021-11-08 16:00:30|1704||1704||1704||1704||321
1636387270000|2021-11-08 16:01:10|||||||||117
1636387290000|2021-11-08 16:01:30|||||||||207
1636387340000|2021-11-08 16:02:20|1703.5||1703.5||1703.5||1703.5||0
1636387430000|2021-11-08 16:03:50|1704|1703.5|1703.5|1703|1704|1703.5|1703.5|1703|241
1636387440000|2021-11-08 16:04:00|1703|1702.5|1703|1702.5|1703.5|1702.5|1703|1702.5|377
1636387450000|2021-11-08 16:04:10|1703.5|1703|1703|1702.5|1703.5|1703|1703|1702.5|781
1636387470000|2021-11-08 16:04:30|1703.5|1703|1703.5|1702.5|1703.5|1703|1703.5|1702.5|218
1636387500000|2021-11-08 16:05:00|1703|1702|1703.5|1703|1703.5|1703|1703|1702|408
1636387550000|2021-11-08 16:05:50|||||||||69
1636387560000|2021-11-08 16:06:00|1704|1702.5|1704.5|1703.5|1704.5|1704|1704|1702.5|1416
1636387620000|2021-11-08 16:07:00|1705|1704|1705|1704.5|1705|1704.5|1705|1704|473
1636387650000|2021-11-08 16:07:30|1704.5|1704|1705|1704|1705|1704|1704.5|1704|1080
1636387730000|2021-11-08 16:08:50|||||||||86
1636387770000|2021-11-08 16:09:30|1705.5|1704.5|1706.5|1705.5|1707|1705.5|1705|1704.5|1811
1636387780000|2021-11-08 16:09:40|1707|1706|1708|1706.5|1708|1706.5|1707|1705.5|318
1636387790000|2021-11-08 16:09:50|||||||||46
1636387830000|2021-11-08 16:10:30|||||||||175
1636387850000|2021-11-08 16:10:50||1707||1707||1707||1707|384
1636387870000|2021-11-08 16:11:10|1707.5|1707.5|1708.5|1707.5|1708.5|1707.5|1707.5|1707.5|521
1636387880000|2021-11-08 16:11:20||1708||1708||1708||1708|1
1636387890000|2021-11-08 16:11:30||1707.5||1707.5||1707.5||1707.5|1
1636387910000|2021-11-08 16:11:50|||||||||55
1636387980000|2021-11-08 16:13:00|1708||1708.5||1708.5||1708||1617
1636388000000|2021-11-08 16:13:20|||||||||97
1636388020000|2021-11-08 16:13:40|||||||||104
1636388080000|2021-11-08 16:14:40|1709|1708|1709|1708|1709|1708.5|1708.5|1708|1159
1636388120000|2021-11-08 16:15:20|1708.5|1707.5|1707.5|1707|1709|1707.5|1707.5|1707|3162
1636388130000|2021-11-08 16:15:30|1708|1707.5|1708|1707|1708|1707.5|1708|1707|142
1636388140000|2021-11-08 16:15:40|1707.5||1707.5||1708||1707.5||3
1636388150000|2021-11-08 16:15:50||1706.5||1706.5||1706.5||1706.5|599
1636388160000|2021-11-08 16:16:00|1707|1706|1706.5|1705.5|1707|1706|1706.5|1705.5|1406
1636388190000|2021-11-08 16:16:30|||||||||58
1636388240000|2021-11-08 16:17:20||1705||1705||1705||1705|85
1636388270000|2021-11-08 16:17:50|1706|1705.5|1706|1705.5|1706|1706|1706|1705.5|1184
1636388280000|2021-11-08 16:18:00|1705.5|1705|1705.5|1705|1705.5|1705|1705.5|1704.5|832
1636388340000|2021-11-08 16:19:00|1706||1705.5||1706||1705.5||405
1636388400000|2021-11-08 16:20:00|1706||1706||1706||1706||306
1636388410000|2021-11-08 16:20:10||1705.5||1705.5||1705.5||1705.5|1657
1636388420000|2021-11-08 16:20:20|1705.5|1705|1705.5|1705|1705.5|1705|1705.5|1705|0
1636388430000|2021-11-08 16:20:30|||||||||553
1636388460000|2021-11-08 16:21:00|1706|1705.5|1706|1705|1706|1705.5|1706|1705|1487
1636388470000|2021-11-08 16:21:10|||||||||149
1636388520000|2021-11-08 16:22:00|||||||||369
1636388540000|2021-11-08 16:22:20|||||||||27
1636388550000|2021-11-08 16:22:30|||||||||583
1636388560000|2021-11-08 16:22:40|1705.5||1705.5||1705.5||1705.5||91
1636388570000|2021-11-08 16:22:50|1706||1706||1706||1706||287
1636388630000|2021-11-08 16:23:50|1705.5|1704.5|1705.5|1704.5|1705.5|1705|1705.5|1704.5|1907
1636388640000|2021-11-08 16:24:00|||||||||215
1636388650000|2021-11-08 16:24:10||1705||1704.5||1705||1704.5|883
1636388660000|2021-11-08 16:24:20|||||||||46
1636388670000|2021-11-08 16:24:30|||||||||94
1636388700000|2021-11-08 16:25:00|1705|1705|1704|1703.5|1705|1705|1704|1703|4020
1636388710000|2021-11-08 16:25:10||1703||1702.5||1703||1702|341
1636388720000|2021-11-08 16:25:20|||||||||3
1636388760000|2021-11-08 16:26:00|1703.5|1702|1703|1702|1704|1703|1702.5|1701.5|15600
1636388770000|2021-11-08 16:26:10|1703.5|1702.5|1703.5|1702.5|1703.5|1703|1703|1702|1506
1636388780000|2021-11-08 16:26:20|||||||||224
1636388800000|2021-11-08 16:26:40|1704|1703|1704|1703.5|1704.5|1703.5|1704|1702.5|1776
1636388810000|2021-11-08 16:26:50|1704.5|1704|1704.5|1703.5|1705|1704|1704|1703.5|572
1636388820000|2021-11-08 16:27:00||1704||1703.5||1704||1703.5|666
1636388830000|2021-11-08 16:27:10|1704||1704||1704||1704||0
1636388870000|2021-11-08 16:27:50|||||||||342
1636388910000|2021-11-08 16:28:30|1705|1704|1704.5|1704|1705|1704|1704.5|1704|351
1636388920000|2021-11-08 16:28:40|1704|1703.5|1704|1703|1704|1703.5|1704|1703|884
1636388930000|2021-11-08 16:28:50||1703.5||1703||1703.5||1703|30
1636388960000|2021-11-08 16:29:20|1704.5|1703.5|1704|1703.5|1704.5|1703.5|1704|1703|365
1636388980000|2021-11-08 16:29:40|1704.5||1704.5||1704.5||1704.5||219
1636388990000|2021-11-08 16:29:50|1704|1703|1704.5|1702.5|1704.5|1703|1703|1702|735
1636444810000|2021-11-09 08:00:10|1701|1697|1711.5|1704|1721.5|1704|1701|1696.5|2551
1636444830000|2021-11-09 08:00:30|||||||||213
1636444840000|2021-11-09 08:00:40|1711||1709.5||1711||1709.5||0
1636444860000|2021-11-09 08:01:00|1709|1703.5|1703|1699|1709.5|1704|1703|1697|798
1636444900000|2021-11-09 08:01:40|1705|1699.5|1705.5|1700.5|1707|1703.5|1703.5|1699|524
1636444910000|2021-11-09 08:01:50|1705|1699.5|1704.5|1700.5|1705|1700.5|1704.5|1699.5|0
1636444930000|2021-11-09 08:02:10|1706|1701|1704.5|1701|1706.5|1702|1704.5|1700.5|120
1636444940000|2021-11-09 08:02:20|1705||1705||1705||1705||0
1636444950000|2021-11-09 08:02:30||1701.5||1701.5||1701.5||1699.5|0
1636444960000|2021-11-09 08:02:40|1706|1702|1706|1702|1706|1702|1706|1702|0
1636444980000|2021-11-09 08:03:00|1705|1700|1704.5|1699.5|1705|1702|1704.5|1699.5|681
1636445000000|2021-11-09 08:03:20|||||||||28
1636445030000|2021-11-09 08:03:50|1704||1703.5||1704||1703.5||0
1636445050000|2021-11-09 08:04:10|1703|1698|1701.5|1698|1703|1698|1701.5|1698|392
1636445060000|2021-11-09 08:04:20|1703|1698.5|1708.5|1703.5|1709|1704|1703|1698.5|192
1636445070000|2021-11-09 08:04:30|1709|1704|1710.5|1705.5|1711|1705.5|1709|1703.5|0
1636445080000|2021-11-09 08:04:40||1706||1706||1706||1706|0
1636445090000|2021-11-09 08:04:50|1711.5|1705.5|1714|1709.5|1714.5|1710.5|1710.5|1705.5|1367
1636445100000|2021-11-09 08:05:00||1710||1709.5||1710||1708.5|0
1636445110000|2021-11-09 08:05:10||1708.5||1709||1709||1708.5|0
1636445120000|2021-11-09 08:05:20|1713|1708.5|1709.5|1704.5|1713|1708.5|1709.5|1704|99
1636445130000|2021-11-09 08:05:30|1710|1705|1709|1704.5|1710.5|1705.5|1709|1704.5|3
1636445140000|2021-11-09 08:05:40|||||||||5
1636445150000|2021-11-09 08:05:50||1705||1705||1705||1705|0
1636445170000|2021-11-09 08:06:10|1710|1705.5|1714|1709.5|1714.5|1712|1710|1705.5|2106
1636445190000|2021-11-09 08:06:30|1714.5|1710|1714.5|1711|1716|1711|1714.5|1710|14
1636445220000|2021-11-09 08:07:00|1715.5|1711.5|1716.5|1712.5|1716.5|1712.5|1715.5|1711.5|125
1636445290000|2021-11-09 08:08:10|1716|1711.5|1714.5|1711|1716|1711.5|1713|1709.5|1027
1636445350000|2021-11-09 08:09:10|||||||||3
1636445380000|2021-11-09 08:09:40|1714|1710.5|1713|1710|1714|1710.5|1713|1709.5|361
1636445390000|2021-11-09 08:09:50|1712.5|1709.5|1713|1708.5|1713.5|1709.5|1712|1708|34
1636445400000|2021-11-09 08:10:00|1713.5|1709|1713.5|1710|1714|1710.5|1713.5|1709|0
1636445410000|2021-11-09 08:10:10|1713|1709.5|1712.5|1710|1713|1710|1712.5|1709|156
1636445420000|2021-11-09 08:10:20|1712|1709|1713.5|1710.5|1713.5|1710.5|1711.5|1709|538
1636445430000|2021-11-09 08:10:30|1714|1711|1714|1710.5|1715|1713|1714|1710.5|919
1636445440000|2021-11-09 08:10:40||1711||1711||1711||1711|0
1636445480000|2021-11-09 08:11:20||1711.5||1711.5||1711.5||1711.5|0
1636445490000|2021-11-09 08:11:30|1713.5|1712|1713|1709.5|1713.5|1712|1713|1709.5|377
1636445500000|2021-11-09 08:11:40|1712.5|1709|1712|1709|1712.5|1709.5|1712|1709|0
1636445520000|2021-11-09 08:12:00|||||||||80
1636445540000|2021-11-09 08:12:20||1709.5||1709.5||1709.5||1709.5|16
1636445550000|2021-11-09 08:12:30|1712.5|1710.5|1713|1710.5|1714.5|1711.5|1712.5|1709.5|1039
1636445570000|2021-11-09 08:12:50|1713.5|1711|1714|1711|1714|1711|1713.5|1711|0
1636445580000|2021-11-09 08:13:00|1713.5||1713.5||1713.5||1713.5||0
1636445630000|2021-11-09 08:13:50|||||||||161
1636445680000|2021-11-09 08:14:40|||||||||147
1636445700000|2021-11-09 08:15:00|1713|1710.5|1710|1708|1713|1710.5|1710|1708|515
1636445710000|2021-11-09 08:15:10|1710.5|1708.5|1712|1709.5|1712|1709.5|1710|1708.5|316
1636445720000|2021-11-09 08:15:20|1711.5|1709|1711.5|1709|1711.5|1709|1711.5|1709|0
1636445730000|2021-11-09 08:15:30||1709.5||1709.5||1709.5||1709.5|0
1636445770000|2021-11-09 08:16:10|1711|1709|1709.5|1707.5|1711|1709|1709|1707.5|279
1636445780000|2021-11-09 08:16:20|1710|1708|1709.5|1707.5|1710.5|1708|1709.5|1707.5|0
1636445800000|2021-11-09 08:16:40||1708||1707.5||1708||1707.5|0
1636445810000|2021-11-09 08:16:50|1709||1709||1709||1709||0
1636445890000|2021-11-09 08:18:10|1709.5|1708|1713|1710.5|1713|1710.5|1709.5|1707.5|1547
1636445900000|2021-11-09 08:18:20||1711||1711||1711||1711|0
1636445910000|2021-11-09 08:18:30|1712.5|1711.5|1713|1710.5|1713|1711.5|1712|1710.5|903
1636445920000|2021-11-09 08:18:40|1712.5||1712.5||1712.5||1712.5||0
1636445950000|2021-11-09 08:19:10|1711.5|1710|1711|1709|1711.5|1710|1709|1708|816
1636445960000|2021-11-09 08:19:20|1710.5|1708.5|1710.5|1708.5|1711|1708.5|1710.5|1708.5|0
1636445970000|2021-11-09 08:19:30|1709.5|1708|1709|1708|1709.5|1708|1709|1707.5|116
1636445980000|2021-11-09 08:19:40|1709.5|1707.5|1709.5|1708|1710|1708|1709.5|1707.5|0
1636445990000|2021-11-09 08:19:50|1710.5|1708.5|1710.5|1708.5|1710.5|1708.5|1710|1708.5|0
1636446000000|2021-11-09 08:20:00|||||||||1
1636446050000|2021-11-09 08:20:50||1709||1708.5||1709||1708.5|620
1636446110000|2021-11-09 08:21:50|1711|1709|1713.5|1711.5|1714.5|1712.5|1711|1709|1401
1636446120000|2021-11-09 08:22:00||1712||1712||1712||1712|0
1636446170000|2021-11-09 08:22:50|1713|1712.5|1713|1712.5|1713|1712.5|1713|1711|654
1636446180000|2021-11-09 08:23:00|1713.5||1713.5||1713.5||1713.5||0
1636446210000|2021-11-09 08:23:30|1713||1713||1713||1713||835
1636446240000|2021-11-09 08:24:00|1713.5|1711.5|1715|1713|1716|1714.5|1713.5|1711.5|990
1636446270000|2021-11-09 08:24:30||1713.5||1713.5||1713.5||1713.5|0
1636446330000|2021-11-09 08:25:30|||||||||310
1636446360000|2021-11-09 08:26:00|1714.5||1714.5||1714.5||1714.5||11
1636446420000|2021-11-09 08:27:00|1714|1713|1714|1712.5|1714|1713|1713.5|1712.5|1051
1636446430000|2021-11-09 08:27:10||1713||1713||1713||1713|0
1636446490000|2021-11-09 08:28:10|1714.5|1713.5|1714.5|1713.5|1714.5|1713.5|1714|1713|443
1636446500000|2021-11-09 08:28:20|1715|1714|1717.5|1716|1717.5|1716|1715|1714|378
1636446510000|2021-11-09 08:28:30|1718|1716.5|1720|1718|1720|1719|1718|1716.5|617
1636446520000|2021-11-09 08:28:40|1719.5|1717.5|1719.5|1717.5|1719.5|1718|1718.5|1717.5|145
1636446530000|2021-11-09 08:28:50||1718||1718||1718||1718|0
1636446560000|2021-11-09 08:29:20||1718.5||1718.5||1718.5||1718.5|0
1636446570000|2021-11-09 08:29:30|1720||1719.5||1720||1719.5||408
1636446580000|2021-11-09 08:29:40|1719|1718|1719.5|1718|1719.5|1718.5|1717.5|1716|2418
1636446590000|2021-11-09 08:29:50|1718.5|1717.5|1721.5|1720|1722|1720|1718.5|1717.5|1289
1636446600000|2021-11-09 08:30:00|1721|1719|1720.5|1719|1721|1719|1720.5|1719|137
1636446610000|2021-11-09 08:30:10|1721||1720.5||1721||1720.5||0
1636446730000|2021-11-09 08:32:10|1720|1718.5|1720.5|1718|1720.5|1718.5|1719.5|1718|1094
1636446760000|2021-11-09 08:32:40||1717.5||1717.5||1717.5||1717.5|0
1636446770000|2021-11-09 08:32:50|1720||1719.5||1720||1719.5||0
1636446840000|2021-11-09 08:34:00|1719|1717|1714.5|1712.5|1719|1717.5|1714.5|1712.5|2849
1636446850000|2021-11-09 08:34:10|1714||1713.5||1714||1713.5||222
1636446860000|2021-11-09 08:34:20|1713|1711.5|1712.5|1711.5|1713|1711.5|1712.5|1711.5|28
1636446870000|2021-11-09 08:34:30|1713.5|1712|1713.5|1711.5|1713.5|1712|1713.5|1711.5|0
1636446910000|2021-11-09 08:35:10|||||||||23
1636446940000|2021-11-09 08:35:40|1713|1712|1712.5|1710.5|1713|1713|1711.5|1710|505
1636446950000|2021-11-09 08:35:50|1713|1711|1713.5|1711.5|1713.5|1712.5|1713|1711|958
1636446960000|2021-11-09 08:36:00|||||||||124
1636446970000|2021-11-09 08:36:10||1712||1711.5||1712||1711.5|10
1636446980000|2021-11-09 08:36:20||1712||1711.5||1712.5||1711.5|0
1636446990000|2021-11-09 08:36:30|1713|1712.5|1713|1711.5|1713|1713|1713|1711.5|102
1636447020000|2021-11-09 08:37:00|1712.5||1712.5||1712.5||1712.5||0
1636447030000|2021-11-09 08:37:10|1713|1712|1713.5|1712|1713.5|1712.5|1713|1712|261
1636447040000|2021-11-09 08:37:20||1712.5||1712.5||1712.5||1712.5|0
1636447050000|2021-11-09 08:37:30|1713|1712|1713|1711|1713|1712|1713|1710.5|121
1636447060000|2021-11-09 08:37:40||1711.5||1711.5||1711.5||1711.5|0
1636447070000|2021-11-09 08:37:50|1713.5||1713.5||1713.5||1713.5||0
1636447110000|2021-11-09 08:38:30|1713|1710.5|1712|1710.5|1713|1710.5|1712|1710.5|804
1636447140000|2021-11-09 08:39:00|1711.5||1711.5||1711.5||1711.5||0
1636447170000|2021-11-09 08:39:30|1711|1709.5|1712|1710|1712|1710|1710.5|1709.5|257
1636447180000|2021-11-09 08:39:40|1711.5|1709.5|1711|1709.5|1711.5|1709.5|1711|1709.5|0
1636447240000|2021-11-09 08:40:40||1710||1710||1710||1710|0
1636447260000|2021-11-09 08:41:00||1709.5||1709.5||1709.5||1709.5|0
1636447310000|2021-11-09 08:41:50|1711.5|1710.5|1711|1710|1711.5|1710.5|1711|1710|179
1636447340000|2021-11-09 08:42:20|1711.5|1710.5|1712|1711|1712|1711|1711.5|1709.5|936
1636447370000|2021-11-09 08:42:50|1712.5|1711.5|1714.5|1713|1714.5|1713|1712|1711.5|1333
1636447380000|2021-11-09 08:43:00|1714|1712|1714.5|1712.5|1714.5|1712.5|1713.5|1712|35
1636447530000|2021-11-09 08:45:30|1714|1712|1713.5|1712|1714|1712.5|1712|1711.5|972
1636447540000|2021-11-09 08:45:40||1711.5||1711.5||1711.5||1711.5|514
1636447590000|2021-11-09 08:46:30||1712||1712||1712||1712|0
1636447650000|2021-11-09 08:47:30|1713|1711.5|1711.5|1711|1713|1711.5|1711.5|1710.5|903
1636447660000|2021-11-09 08:47:40|1712||1712||1712||1712||0
1636447670000|2021-11-09 08:47:50|1711.5|1710.5|1711.5|1710.5|1711.5|1710.5|1711.5|1710.5|0
1636447690000|2021-11-09 08:48:10|1711|1709.5|1709.5|1708.5|1711|1709.5|1709.5|1708.5|455
1636447700000|2021-11-09 08:48:20||1708||1708||1708||1708|0
1636447720000|2021-11-09 08:48:40||1708.5||1708||1708.5||1708|0
1636447740000|2021-11-09 08:49:00|1710.5|1708.5|1710.5|1709|1710.5|1710|1710|1708.5|690
1636447810000|2021-11-09 08:50:10|1710|1709.5|1709.5|1708|1710|1709.5|1709.5|1708|2693
1636447850000|2021-11-09 08:50:50|||||||||600
1636447860000|2021-11-09 08:51:00|||||||||3
1636447880000|2021-11-09 08:51:20|1709|1707.5|1708|1707|1709|1707.5|1708|1705.5|1535
1636447960000|2021-11-09 08:52:40|1707.5|1706.5|1707.5|1706.5|1707.5|1707|1707|1706.5|589
1636447990000|2021-11-09 08:53:10|1708|1707|1709.5|1708|1709.5|1708|1708|1707|1835
1636448010000|2021-11-09 08:53:30|1709||1709.5||1709.5||1709||0
1636448060000|2021-11-09 08:54:20|1709|1707|1708.5|1707|1709|1707.5|1708.5|1707|414
1636448140000|2021-11-09 08:55:40|1708||1708||1708||1708||0
1636448170000|2021-11-09 08:56:10|1707.5|1706.5|1705.5|1704.5|1708|1706.5|1705.5|1704.5|854
1636448180000|2021-11-09 08:56:20|||||||||30
1636448200000|2021-11-09 08:56:40|||||||||54
1636448220000|2021-11-09 08:57:00|1706.5|1705|1706|1705.5|1707|1706|1706|1705|488
1636448230000|2021-11-09 08:57:10|1706.5|1706|1707|1706|1707|1706|1706|1705.5|33
1636448280000|2021-11-09 08:58:00|1707.5|1706.5|1707.5|1707|1708|1707|1707.5|1706.5|549
1636448300000|2021-11-09 08:58:20|1707|1706.5|1707|1706|1707|1706.5|1707|1706|408
1636448320000|2021-11-09 08:58:40||1706.5||1706.5||1706.5||1706.5|0
1636448340000|2021-11-09 08:59:00|1707.5|1706|1708.5|1707.5|1708.5|1707.5|1707.5|1706|3851
1636448400000|2021-11-09 09:00:00|1708|1706.5|1708|1706|1708|1706.5|1707.5|1706|253
1636448410000|2021-11-09 09:00:10|1707.5|1707|1707|1705.5|1707.5|1707|1707|1705.5|68
1636448430000|2021-11-09 09:00:30|1707.5|1706|1707.5|1706|1707.5|1706|1707.5|1706|85
1636448450000|2021-11-09 09:00:50|||||||||1
1636448470000|2021-11-09 09:01:10||1706.5||1706.5||1706.5||1706|0
1636448480000|2021-11-09 09:01:20|||||||||780
1636448490000|2021-11-09 09:01:30|1707|1707|1708.5|1707|1708.5|1707|1707|1706.5|620
1636448550000|2021-11-09 09:02:30|1708|1706.5|1708|1706.5|1708|1707|1707|1706|691
1636448610000|2021-11-09 09:03:30|1708.5|1707|1708.5|1707|1708.5|1707|1708.5|1707|135
1636448630000|2021-11-09 09:03:50||1707.5||1707||1707.5||1707|0
1636448670000|2021-11-09 09:04:30|1709|1707.5|1710.5|1709|1710.5|1709|1709|1707.5|1323
1636448690000|2021-11-09 09:04:50|1711|1709.5|1714|1712.5|1714.5|1712.5|1711|1709.5|1801
1636448730000|2021-11-09 09:05:30|||||||||289
1636448740000|2021-11-09 09:05:40|1713.5|1713|1715|1714|1715|1714|1713.5|1713|542
1636448750000|2021-11-09 09:05:50|1715.5|1714.5|1716.5|1714.5|1716.5|1714.5|1715.5|1714.5|829
1636448760000|2021-11-09 09:06:00||1715||1715.5||1715.5||1715|0
1636448770000|2021-11-09 09:06:10|1716|1715|1716.5|1714.5|1716.5|1715.5|1715.5|1714.5|2849
1636448780000|2021-11-09 09:06:20|1717|1715|1717.5|1716.5|1717.5|1716.5|1717|1715|517
1636448790000|2021-11-09 09:06:30|1717|1715|1716.5|1715.5|1717|1716|1716|1715|191
1636448810000|2021-11-09 09:06:50|1717||1717||1717||1717||0
1636448860000|2021-11-09 09:07:40|1716.5|1714.5|1715.5|1714|1716.5|1714.5|1715|1714|1084
1636448890000|2021-11-09 09:08:10|||||||||574
1636448950000|2021-11-09 09:09:10|1716|1715|1717|1715.5|1717|1716|1716|1714|3382
1636448960000|2021-11-09 09:09:20||1716||1716||1716||1716|0
1636448980000|2021-11-09 09:09:40|||||||||27
1636449010000|2021-11-09 09:10:10|1716.5|1715.5|1716|1714|1717.5|1716|1715.5|1714|2041
1636449030000|2021-11-09 09:10:30|1715.5||1716||1716||1715||0
1636449050000|2021-11-09 09:10:50||1714.5||1714.5||1714.5||1714.5|0
1636449090000|2021-11-09 09:11:30|1716.5|1715|1719|1717.5|1719|1717.5|1716.5|1715|2013
1636449100000|2021-11-09 09:11:40|1718.5|1717|1718|1717|1718.5|1717|1718|1717|262
1636449110000|2021-11-09 09:11:50|1717.5|1716.5|1716.5|1715|1717.5|1717|1716|1714.5|1392
1636449120000|2021-11-09 09:12:00|1717|1715.5|1716|1714.5|1717|1715.5|1716|1714.5|0
1636449140000|2021-11-09 09:12:20|1715.5|1714|1714.5|1713|1715.5|1714|1714.5|1713|244
1636449160000|2021-11-09 09:12:40|1714|1712.5|1714.5|1713|1714.5|1713.5|1713.5|1712.5|1374
1636449220000|2021-11-09 09:13:40|1715|1713.5|1715|1713.5|1715.5|1714|1714.5|1713|1413
1636449350000|2021-11-09 09:15:50|1715.5|1714|1715.5|1714|1715.5|1714|1715.5|1714|20
1636449380000|2021-11-09 09:16:20|||||||||546
1636449390000|2021-11-09 09:16:30|||||||||265
1636449440000|2021-11-09 09:17:20|1715|1713.5|1715|1713|1715|1713.5|1713.5|1712.5|1317
1636449480000|2021-11-09 09:18:00||1713.5||1713.5||1713.5||1713.5|0
1636449510000|2021-11-09 09:18:30|1714.5|1713|1714|1712.5|1714.5|1713|1714|1712.5|802
1636449570000|2021-11-09 09:19:30|1713|1712|1714|1712|1714|1712|1712.5|1711.5|666
1636449590000|2021-11-09 09:19:50|1713.5|1711.5|1712.5|1711.5|1713.5|1711.5|1712.5|1711.5|237
1636449600000|2021-11-09 09:20:00|1713||1713||1713||1713||0
1636449610000|2021-11-09 09:20:10|1713.5|1712|1714|1712|1714|1712|1713.5|1712|0
1636449690000|2021-11-09 09:21:30|||||||||146
1636449700000|2021-11-09 09:21:40|1714.5|1712.5|1714.5|1713|1714.5|1713|1714|1712.5|773
1636449850000|2021-11-09 09:24:10|1715|1713.5|1715|1713.5|1715|1713.5|1715|1713.5|431
1636449860000|2021-11-09 09:24:20|1715.5||1715||1715.5||1715||0
1636449890000|2021-11-09 09:24:50|||||||||203
1636449950000|2021-11-09 09:25:50|1715.5|1714|1717.5|1716.5|1717.5|1717|1715.5|1714|2209
1636449960000|2021-11-09 09:26:00|1717|1716|1717|1715|1717|1716|1717|1715|276
1636450030000|2021-11-09 09:27:10|1716.5|1714.5|1715|1714|1716.5|1714.5|1715|1713.5|975
1636450040000|2021-11-09 09:27:20|1714.5|1713.5|1714|1712.5|1715|1713.5|1714|1712|962
1636450060000|2021-11-09 09:27:40|1713.5|1711.5|1713.5|1711.5|1713.5|1711.5|1713.5|1711.5|10
1636450070000|2021-11-09 09:27:50|1713|1711|1713|1711|1713|1711|1713|1711|0
1636450080000|2021-11-09 09:28:00|1712.5|1710.5|1712.5|1710.5|1712.5|1710.5|1712|1710|0
1636450120000|2021-11-09 09:28:40|1713|1711|1714|1712.5|1714|1712.5|1713|1711|465
1636450140000|2021-11-09 09:29:00|1713.5|1712|1713.5|1711.5|1713.5|1712|1713.5|1711.5|0
1636450150000|2021-11-09 09:29:10||1712||1712||1712||1712|0
1636450170000|2021-11-09 09:29:30|1714|1712.5|1716|1714|1716|1714|1714|1712.5|2272
1636450210000|2021-11-09 09:30:10||1714.5||1714.5||1714.5||1714.5|0
1636450280000|2021-11-09 09:31:20|1716.5|1715|1717|1715|1717|1715|1716.5|1715|0
1636450320000|2021-11-09 09:32:00|1716.5||1716.5||1716.5||1716.5||0
1636450340000|2021-11-09 09:32:20|1716|1715.5|1717|1716|1717|1716.5|1716|1715.5|781
1636450370000|2021-11-09 09:32:50|||||||||208
1636450380000|2021-11-09 09:33:00|||||||||69
1636450410000|2021-11-09 09:33:30|1718|1716.5|1718|1716.5|1719|1717.5|1717|1715.5|1755
1636450430000|2021-11-09 09:33:50|||||||||38
1636450470000|2021-11-09 09:34:30|1717.5||1717.5||1717.5||1717.5||0
1636450520000|2021-11-09 09:35:20|1718|1717|1718|1717|1718|1717|1718|1717|503
1636450530000|2021-11-09 09:35:30||1717.5||1717.5||1717.5||1717.5|0
1636450540000|2021-11-09 09:35:40|1717.5|1717|1718|1717|1718|1717.5|1717.5|1717|1267
1636450600000|2021-11-09 09:36:40|||||||||35
1636450620000|2021-11-09 09:37:00|1717.5|1716.5|1717.5|1716.5|1717.5|1716.5|1717.5|1716.5|219
1636450630000|2021-11-09 09:37:10|1717|1716|1716.5|1714.5|1717.5|1716|1716.5|1714.5|1495
1636450690000|2021-11-09 09:38:10|||||||||10
1636450700000|2021-11-09 09:38:20|||||||||75
1636450740000|2021-11-09 09:39:00|||||||||283
1636450760000|2021-11-09 09:39:20|||||||||25
1636450780000|2021-11-09 09:39:40||1715||1715||1715||1715|0
1636450800000|2021-11-09 09:40:00|1717|1715.5|1717|1716|1717|1716.5|1717|1715.5|1037
1636450860000|2021-11-09 09:41:00|||||||||231
1636450940000|2021-11-09 09:42:20|||||||||288
1636451110000|2021-11-09 09:45:10|1717.5|1716.5|1717.5|1716|1718|1716.5|1717|1716|525
1636451120000|2021-11-09 09:45:20|||||||||37
1636451230000|2021-11-09 09:47:10|1717||1717||1717||1717||0
1636451250000|2021-11-09 09:47:30|1717.5|1716.5|1719|1718|1719.5|1718|1717.5|1716|703
1636451260000|2021-11-09 09:47:40|1718.5|1718.5|1719|1718|1719|1718.5|1718.5|1717.5|190
1636451270000|2021-11-09 09:47:50||1718.5||1718||1718.5||1718|14
1636451310000|2021-11-09 09:48:30|1718.5|1718.5|1718.5|1717.5|1718.5|1718.5|1718.5|1717|33
1636451360000|2021-11-09 09:49:20|1719|1718|1719|1718|1720.5|1719|1719|1718|111
1636451460000|2021-11-09 09:51:00|1719.5|1718.5|1720|1718.5|1720|1718.5|1719.5|1718.5|632
1636451480000|2021-11-09 09:51:20|1720.5|1719|1723.5|1722|1723.5|1722|1720.5|1719|927
1636451490000|2021-11-09 09:51:30|1724|1722.5|1724|1722.5|1724|1722.5|1724|1722.5|0
1636451610000|2021-11-09 09:53:30||1723||1723||1723||1723|0
1636451620000|2021-11-09 09:53:40|1723.5|1722.5|1724|1722.5|1724|1722.5|1723|1722|1165
1636451640000|2021-11-09 09:54:00|1723.5||1723.5||1723.5||1723.5||220
1636451650000|2021-11-09 09:54:10|||||||||64
1636451690000|2021-11-09 09:54:50|||||||||1000
1636451700000|2021-11-09 09:55:00|1723||1723.5||1723.5||1723||59
1636451710000|2021-11-09 09:55:10|1723|1722|1723|1721.5|1723|1722|1723|1721.5|127
1636451740000|2021-11-09 09:55:40|1722.5|1721|1722|1720.5|1722.5|1721|1722|1720.5|216
1636451780000|2021-11-09 09:56:20|1722.5|1721|1723.5|1722.5|1723.5|1722.5|1722.5|1721|612
1636451790000|2021-11-09 09:56:30|1723|1722|1723|1721.5|1723|1722|1723|1721.5|0
1636451820000|2021-11-09 09:57:00|1723.5|1722|1723.5|1721.5|1723.5|1722|1723.5|1721.5|0
1636451830000|2021-11-09 09:57:10|1724|1722|1724|1722.5|1724|1722.5|1724|1722|102
1636451930000|2021-11-09 09:58:50|1724.5|1723|1726|1724.5|1726.5|1724.5|1724.5|1723|838
1636451950000|2021-11-09 09:59:10|1726.5|1725|1727.5|1725.5|1727.5|1725.5|1726.5|1725|0
1636451960000|2021-11-09 09:59:20||1726||1726||1726||1726|252
1636451980000|2021-11-09 09:59:40||1726.5||1727||1727||1726.5|0
1636452000000|2021-11-09 10:00:00|1728|1727.5|1728.5|1727|1729.5|1727.5|1728|1727|105
1636452010000|2021-11-09 10:00:10|1729|1727.5|1728|1726.5|1729|1727.5|1728|1726.5|900
1636452050000|2021-11-09 10:00:50|1727.5||1727.5||1727.5||1727.5||0
1636452060000|2021-11-09 10:01:00|1728|1727|1729|1727|1730|1728.5|1728|1727|659
1636452090000|2021-11-09 10:01:30|1729.5|1727.5|1729.5|1727.5|1729.5|1727.5|1729.5|1727.5|0
1636452120000|2021-11-09 10:02:00|1729|1727|1728.5|1727|1729|1727.5|1728.5|1727|379
1636452140000|2021-11-09 10:02:20|1728|1726.5|1727.5|1726|1728|1726.5|1727.5|1726|345
1636452200000|2021-11-09 10:03:20|1727|1725.5|1725.5|1724.5|1727|1725.5|1725.5|1724.5|592
1636452210000|2021-11-09 10:03:30|1726.5|1725|1727.5|1725.5|1727.5|1725.5|1726.5|1725|220
1636452230000|2021-11-09 10:03:50|||||||||300
1636452240000|2021-11-09 10:04:00|1726|1726|1728.5|1726.5|1728.5|1726.5|1726|1726|123
1636452300000|2021-11-09 10:05:00|1728||1728.5||1728.5||1728||0
1636452340000|2021-11-09 10:05:40|1728|1726|1727.5|1726|1728|1726|1727.5|1726|1
1636452360000|2021-11-09 10:06:00|||||||||7
1636452370000|2021-11-09 10:06:10|||||||||135
1636452420000|2021-11-09 10:07:00|1728|1726.5|1728.5|1726.5|1729.5|1727.5|1728|1726.5|1184
1636452440000|2021-11-09 10:07:20|1728||1728||1728.5||1728||106
1636452450000|2021-11-09 10:07:30|1727.5||1727.5||1727.5||1727.5||0
1636452460000|2021-11-09 10:07:40|1727|1726|1727|1726|1727|1726|1727|1726|571
1636452490000|2021-11-09 10:08:10|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|216
1636452510000|2021-11-09 10:08:30|1727.5|1726|1727.5|1726.5|1727.5|1726.5|1727.5|1726|219
1636452550000|2021-11-09 10:09:10|1728|1727|1730.5|1729|1730.5|1729|1728|1726|1511
1636452560000|2021-11-09 10:09:20|1731|1729.5|1731|1729.5|1731.5|1729.5|1731|1729.5|0
1636452610000|2021-11-09 10:10:10|1730.5|1729|1730.5|1729|1730.5|1729|1730.5|1729|378
1636452660000|2021-11-09 10:11:00|||||||||95
1636452670000|2021-11-09 10:11:10|||||||||4
1636452700000|2021-11-09 10:11:40|1731|1729.5|1732|1730.5|1732|1730.5|1731|1729.5|891
1636452760000|2021-11-09 10:12:40|1731.5||1731.5||1731.5||1731.5||0
1636452770000|2021-11-09 10:12:50|||||||||2
1636452800000|2021-11-09 10:13:20|1731|1730|1732|1730|1732|1730.5|1730|1729.5|1131
1636452810000|2021-11-09 10:13:30||1730.5||1730.5||1730.5||1730.5|0
1636452840000|2021-11-09 10:14:00|||||||||2
1636452860000|2021-11-09 10:14:20|1731|1729.5|1731|1730|1731|1730|1731|1729.5|567
1636452960000|2021-11-09 10:16:00||1730.5||1730.5||1730.5||1730|279
1636452970000|2021-11-09 10:16:10|1731.5||1731.5||1731.5||1731.5||33
1636453040000|2021-11-09 10:17:20|1731||1731||1731||1731||0
1636453060000|2021-11-09 10:17:40|1731.5|1731|1736|1734.5|1736|1734.5|1731.5|1731|1475
1636453070000|2021-11-09 10:17:50||1735||1735||1735||1735|0
1636453080000|2021-11-09 10:18:00|1737||1736.5||1737||1736.5||0
1636453100000|2021-11-09 10:18:20|1736|1734.5|1735.5|1734|1736|1734.5|1735.5|1734|911
1636453140000|2021-11-09 10:19:00|1736|1734.5|1736.5|1734.5|1736.5|1734.5|1736|1734.5|239
1636453220000|2021-11-09 10:20:20|1737|1735|1737|1735.5|1737.5|1735.5|1737|1735|5
1636453240000|2021-11-09 10:20:40|1736.5|1734.5|1736|1734.5|1736.5|1734.5|1735.5|1734.5|568
1636453300000|2021-11-09 10:21:40|1736.5|1735|1737|1735|1737|1735|1736.5|1735|0
1636453340000|2021-11-09 10:22:20|||||||||100
1636453380000|2021-11-09 10:23:00|1736||1736||1736||1736||0
1636453390000|2021-11-09 10:23:10|||||||||17
1636453400000|2021-11-09 10:23:20|1735.5|1734.5|1735|1734|1737|1734.5|1735|1733.5|1390
1636453410000|2021-11-09 10:23:30|||||||||390
1636453420000|2021-11-09 10:23:40|1736|1734.5|1736|1734.5|1736.5|1734.5|1736|1734.5|212
1636453440000|2021-11-09 10:24:00|1735.5|1735|1737|1735|1737|1735|1735.5|1735|263
1636453520000|2021-11-09 10:25:20|1736.5|1734.5|1736|1734.5|1736.5|1734.5|1736|1734.5|0
1636453540000|2021-11-09 10:25:40|1735.5|1734|1734.5|1733|1735.5|1734|1734.5|1733|96
1636453560000|2021-11-09 10:26:00||1733.5||1733.5||1733.5||1733.5|0
1636453570000|2021-11-09 10:26:10|||||||||90
1636453600000|2021-11-09 10:26:40|||||||||50
1636453700000|2021-11-09 10:28:20||1734||1733.5||1734||1733.5|359
1636453710000|2021-11-09 10:28:30||1734||1733.5||1734||1733.5|15
1636453720000|2021-11-09 10:28:40|1734|1734|1734|1733.5|1734|1734|1734|1733|529
1636453750000|2021-11-09 10:29:10|1734.5||1734||1734.5||1734||218
1636453790000|2021-11-09 10:29:50|1734.5||1734.5||1734.5||1734.5||213
1636453800000|2021-11-09 10:30:00|1735|1734|1735|1734|1735|1734|1735|1733.5|173
1636453850000|2021-11-09 10:30:50|||||||||272
1636453860000|2021-11-09 10:31:00|1734.5|1733.5|1735|1734|1735|1734|1734.5|1733.5|1077
1636453870000|2021-11-09 10:31:10|1735.5||1735.5||1735.5||1735.5||0
1636453890000|2021-11-09 10:31:30|1736|1734.5|1737|1735|1737|1735|1736|1734.5|393
1636453900000|2021-11-09 10:31:40|||||||||285
1636453960000|2021-11-09 10:32:40||1735.5||1735.5||1735.5||1735.5|0
1636454020000|2021-11-09 10:33:40|1736.5|1735|1736|1734|1736.5|1735.5|1735.5|1734|1165
1636454030000|2021-11-09 10:33:50||1734.5||1734.5||1734.5||1734.5|0
1636454070000|2021-11-09 10:34:30|||||||||207
1636454090000|2021-11-09 10:34:50|1735.5|1734|1735|1733.5|1735.5|1734.5|1734|1733.5|1060
1636454340000|2021-11-09 10:39:00|1734.5|1733|1735|1733.5|1735|1733.5|1734.5|1733|646
1636454350000|2021-11-09 10:39:10|1735.5|1734.5|1737|1735.5|1737.5|1735.5|1735.5|1734.5|1279
1636454380000|2021-11-09 10:39:40|1737.5|1736|1738|1737|1738|1737|1737.5|1736|219
1636454390000|2021-11-09 10:39:50|1737.5|1737.5|1737.5|1735.5|1738|1737.5|1737|1735.5|437
1636454480000|2021-11-09 10:41:20|1737|1737|1736.5|1735.5|1737.5|1737|1736.5|1735.5|30
1636454490000|2021-11-09 10:41:30|1735.5|1735|1736|1734.5|1736.5|1735.5|1735.5|1734.5|423
1636454560000|2021-11-09 10:42:40|||||||||212
1636454580000|2021-11-09 10:43:00||1735||1735||1735||1735|0
1636454620000|2021-11-09 10:43:40|1736.5|1735.5|1737.5|1735.5|1737.5|1735.5|1736.5|1735.5|354
1636454630000|2021-11-09 10:43:50|||||||||29
1636454640000|2021-11-09 10:44:00|1737|1735|1737.5|1735.5|1737.5|1735.5|1737|1735|0
1636454650000|2021-11-09 10:44:10|1738|1736.5|1738|1736.5|1738|1737|1738|1735.5|1164
1636454660000|2021-11-09 10:44:20|1737.5||1738||1738||1737.5||0
1636454680000|2021-11-09 10:44:40|1737.5||1737.5||1737.5||1737.5||0
1636454690000|2021-11-09 10:44:50|1737|1736|1736.5|1735.5|1737|1736|1736.5|1735.5|736
1636454700000|2021-11-09 10:45:00|1736|1735|1735|1733.5|1736|1735|1735|1733.5|355
1636454730000|2021-11-09 10:45:30|1734.5||1734.5||1734.5||1734.5||0
1636454780000|2021-11-09 10:46:20|1735|1734|1735|1733.5|1735|1734.5|1735|1733.5|215
1636454810000|2021-11-09 10:46:50||1734||1734||1734||1733.5|1
1636454840000|2021-11-09 10:47:20|1735.5|1734.5|1735|1734|1736|1735|1735|1734|402
1636454900000|2021-11-09 10:48:20|1735.5|1734.5|1736|1735|1736|1735|1735.5|1734.5|100
1636454910000|2021-11-09 10:48:30|1736.5|1735.5|1738|1736|1738|1736|1736.5|1735.5|520
1636454930000|2021-11-09 10:48:50|||||||||34
1636454950000|2021-11-09 10:49:10|1738.5|1736.5|1739.5|1738|1739.5|1738.5|1738.5|1736.5|156
1636454960000|2021-11-09 10:49:20|||||||||38
1636455080000|2021-11-09 10:51:20|1740|1738.5|1741.5|1740|1741.5|1740.5|1740|1738.5|468
1636455090000|2021-11-09 10:51:30||1740.5||1740.5||1740.5||1740.5|0
1636455100000|2021-11-09 10:51:40|1741|1740|1741|1740|1741|1740|1741|1740|450
1636455110000|2021-11-09 10:51:50|1742|1740.5|1742|1741|1742|1741|1742|1740.5|110
1636455120000|2021-11-09 10:52:00|1741.5|1740.5|1742|1740.5|1742|1740.5|1741|1740|526
1636455140000|2021-11-09 10:52:20|1741.5|1740|1741|1740|1741.5|1740|1741|1740|125
1636455170000|2021-11-09 10:52:50|1741.5||1741.5||1741.5||1741.5||0
1636455180000|2021-11-09 10:53:00||1740.5||1740||1740.5||1740|0
1636455200000|2021-11-09 10:53:20|1742|1740.5|1742|1740|1742|1740.5|1742|1740|142
1636455230000|2021-11-09 10:53:50||1740.5||1740.5||1740.5||1740.5|100
1636455250000|2021-11-09 10:54:10|||||||||5
1636455270000|2021-11-09 10:54:30||1740||1740||1740||1740|0
1636455310000|2021-11-09 10:55:10||1740.5||1740||1740.5||1740|0
1636455340000|2021-11-09 10:55:40|||||||||26
1636455350000|2021-11-09 10:55:50|||||||||154
1636455360000|2021-11-09 10:56:00|1741.5|1740.5|1739.5|1738|1741.5|1740.5|1739.5|1738|1948
1636455370000|2021-11-09 10:56:10||1738.5||1739||1739||1738.5|0
1636455390000|2021-11-09 10:56:30||1738.5||1739||1739||1738|146
1636455430000|2021-11-09 10:57:10|1740|1739.5|1740|1739|1740.5|1739.5|1739.5|1739|97
1636455440000|2021-11-09 10:57:20|1741|1739.5|1741|1739.5|1741|1739.5|1741|1739.5|299
1636455470000|2021-11-09 10:57:50|1740||1740||1740||1740||9
1636455490000|2021-11-09 10:58:10|1739.5|1739|1739.5|1738|1739.5|1739|1739|1738|355
1636455520000|2021-11-09 10:58:40||1738.5||1738.5||1738.5||1738.5|38
1636455570000|2021-11-09 10:59:30|1739|1738|1738|1737|1739|1738|1738|1736.5|1161
1636455600000|2021-11-09 11:00:00|1738.5|1737.5|1740|1739|1740|1739|1738.5|1737.5|704
1636455620000|2021-11-09 11:00:20||1739.5||1739||1739.5||1739|0
1636455630000|2021-11-09 11:00:30||1739.5||1739.5||1739.5||1739.5|0
1636455640000|2021-11-09 11:00:40|1741|1740|1739.5|1738.5|1741|1740|1739.5|1738.5|200
1636455650000|2021-11-09 11:00:50|1740|1739.5|1740.5|1739.5|1740.5|1739.5|1740|1739.5|169
1636455670000|2021-11-09 11:01:10|1741.5|1740|1742|1740.5|1742|1740.5|1741|1740|178
1636455730000|2021-11-09 11:02:10|1741.5|1740|1740|1739|1741.5|1740.5|1740|1739|2645
1636455760000|2021-11-09 11:02:40|||||||||40
1636455790000|2021-11-09 11:03:10||1739.5||1739.5||1739.5||1739.5|0
1636455860000|2021-11-09 11:04:20|||||||||290
1636455910000|2021-11-09 11:05:10|1740.5|1740|1740.5|1739.5|1740.5|1740|1740.5|1739.5|274
1636455940000|2021-11-09 11:05:40|1741|1740|1742|1740.5|1742|1740.5|1741|1740|874
1636455970000|2021-11-09 11:06:10|||||||||4
1636455990000|2021-11-09 11:06:30|||||||||289
1636456020000|2021-11-09 11:07:00||1741||1741||1741||1741|0
1636456090000|2021-11-09 11:08:10||1741.5||1741||1741.5||1741|349
1636456140000|2021-11-09 11:09:00|1741.5|1740.5|1741.5|1740|1741.5|1740.5|1741|1740|1128
1636456240000|2021-11-09 11:10:40|1741|1739.5|1740.5|1739.5|1741|1739.5|1740.5|1739.5|0
1636456250000|2021-11-09 11:10:50|1740|1739|1738.5|1737.5|1740.5|1739|1738.5|1737.5|170
1636456300000|2021-11-09 11:11:40|1739|1738|1740.5|1739|1741|1739|1739|1738|1116
1636456490000|2021-11-09 11:14:50|||||||||53
1636456500000|2021-11-09 11:15:00||1739.5||1739||1739.5||1739|0
1636456510000|2021-11-09 11:15:10||1739.5||1739.5||1739.5||1739.5|0
1636456600000|2021-11-09 11:16:40|1741|1740|1742.5|1741|1743|1741|1741|1740|119
1636456620000|2021-11-09 11:17:00|1742|1741.5|1741.5|1740.5|1742|1741.5|1741.5|1740|756
1636456640000|2021-11-09 11:17:20|1742|1741|1742|1740.5|1742|1741|1741.5|1740.5|11
1636456670000|2021-11-09 11:17:50||1741||1741||1741||1741|0
1636456710000|2021-11-09 11:18:30|1741.5|1740.5|1742|1741|1742|1741|1741.5|1740.5|342
1636456720000|2021-11-09 11:18:40||1741.5||1741.5||1741.5||1741.5|0
1636456770000|2021-11-09 11:19:30||1741||1741||1741||1741|468
1636456780000|2021-11-09 11:19:40|||||||||970
1636456890000|2021-11-09 11:21:30|1742.5|1741.5|1743|1741.5|1743.5|1741.5|1742.5|1741.5|251
1636456900000|2021-11-09 11:21:40|1743.5|1742|1743.5|1742|1743.5|1742|1743.5|1742|0
1636456920000|2021-11-09 11:22:00||1742.5||1742||1742.5||1742|0
1636456980000|2021-11-09 11:23:00|1743|1742.5|1744.5|1743|1745|1744|1743|1742.5|654
1636456990000|2021-11-09 11:23:10|1745||1745||1745||1745||0
1636457010000|2021-11-09 11:23:30|||||||||294
1636457030000|2021-11-09 11:23:50|1745.5|1743.5|1745.5|1744|1746|1744|1745.5|1743.5|92
1636457040000|2021-11-09 11:24:00|1745|1743.5|1745.5|1744|1745.5|1744|1744|1743|1138
1636457080000|2021-11-09 11:24:40||1744.5||1744.5||1744.5||1744.5|0
1636457090000|2021-11-09 11:24:50|1745|1744|1745|1743.5|1745|1744|1744.5|1743|610
1636457100000|2021-11-09 11:25:00|1744|1744|1743.5|1742.5|1744|1744|1743.5|1742.5|1221
1636457110000|2021-11-09 11:25:10|1743|1742|1742|1740|1743.5|1742|1742|1740|1035
1636457120000|2021-11-09 11:25:20|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|0
1636457140000|2021-11-09 11:25:40|1741|1739.5|1741.5|1740|1741.5|1740|1741|1739.5|504
1636457170000|2021-11-09 11:26:10||1740.5||1740.5||1740.5||1740.5|0
1636457180000|2021-11-09 11:26:20|1742|1741|1743.5|1741.5|1743.5|1741.5|1742|1741|558
1636457190000|2021-11-09 11:26:30|||||||||75
1636457200000|2021-11-09 11:26:40|1743|1742|1743|1741.5|1743|1742|1743|1741.5|5
1636457210000|2021-11-09 11:26:50|1742|1741|1741.5|1740|1743|1741.5|1741.5|1740|241
1636457230000|2021-11-09 11:27:10|1742|1740.5|1743|1741.5|1743|1742|1742|1740.5|267
1636457240000|2021-11-09 11:27:20||1742||1742||1742||1742|231
1636457270000|2021-11-09 11:27:50|1742.5|1741.5|1743|1741.5|1743|1742|1742.5|1740.5|326
1636457280000|2021-11-09 11:28:00|1742.5|1740.5|1742.5|1740.5|1742.5|1740.5|1742.5|1740.5|450
1636457290000|2021-11-09 11:28:10||1741||1741||1741||1741|0
1636457310000|2021-11-09 11:28:30|1743|1741.5|1743|1741.5|1743|1741.5|1743|1741.5|0
1636457340000|2021-11-09 11:29:00|||||||||284
1636457350000|2021-11-09 11:29:10|1742.5|1741|1742.5|1741|1742.5|1741|1742.5|1741|495
1636457390000|2021-11-09 11:29:50|1743|1741.5|1743|1741.5|1743|1741.5|1743|1741.5|30
1636457430000|2021-11-09 11:30:30|1742.5|1741|1742.5|1741|1742.5|1741|1742.5|1741|68
1636457440000|2021-11-09 11:30:40|1743|1741.5|1743|1741.5|1743|1741.5|1743|1741.5|0
1636457520000|2021-11-09 11:32:00|1742.5|1741|1742.5|1741|1742.5|1742|1742|1741|1409
1636457560000|2021-11-09 11:32:40||1741.5||1741.5||1741.5||1741.5|0
1636457630000|2021-11-09 11:33:50|1742|1741|1743|1742|1743|1742|1742|1741|574
1636457650000|2021-11-09 11:34:10||1742.5||1742||1742.5||1742|548
1636457660000|2021-11-09 11:34:20|1742.5|1741.5|1743|1741.5|1743|1741.5|1742|1741.5|1597
1636457670000|2021-11-09 11:34:30||1742||1742||1742||1742|0
1636457710000|2021-11-09 11:35:10|1743.5|1742.5|1743.5|1743|1744.5|1743|1743|1742.5|1288
1636457720000|2021-11-09 11:35:20|1744.5|1742.5|1742|1741|1744.5|1742.5|1742|1741|2115
1636457790000|2021-11-09 11:36:30|1743|1741.5|1742.5|1741.5|1743.5|1741.5|1742.5|1741.5|392
1636457810000|2021-11-09 11:36:50||1742||1741.5||1742||1741.5|530
1636457830000|2021-11-09 11:37:10|||||||||69
1636457840000|2021-11-09 11:37:20|1743|1742.5|1742.5|1741.5|1743.5|1742.5|1742.5|1741.5|87
1636457850000|2021-11-09 11:37:30||1741||1741.5||1741.5||1741|0
1636457860000|2021-11-09 11:37:40||1742||1742||1742||1742|0
1636457870000|2021-11-09 11:37:50|1743.5|1742.5|1744|1743|1744|1743|1743.5|1742.5|126
1636457930000|2021-11-09 11:38:50|1744.5|1743.5|1745|1744|1745|1744|1744|1743|565
1636458010000|2021-11-09 11:40:10|||||||||358
1636458030000|2021-11-09 11:40:30|1744.5|1743.5|1744.5|1743|1744.5|1743.5|1744.5|1743|498
1636458090000|2021-11-09 11:41:30|1744|1742.5|1743|1742|1744|1742.5|1743|1742|1296
1636458100000|2021-11-09 11:41:40|||||||||284
1636458130000|2021-11-09 11:42:10|1742.5|1741.5|1743|1741.5|1743|1741.5|1741.5|1741|1266
1636458150000|2021-11-09 11:42:30|||||||||1
1636458180000|2021-11-09 11:43:00||1742||1742||1742||1742|0
1636458200000|2021-11-09 11:43:20|||||||||288
1636458220000|2021-11-09 11:43:40|1743.5|1742.5|1744|1743|1744|1743|1743.5|1742.5|2033
1636458280000|2021-11-09 11:44:40|1743.5|1742.5|1743.5|1742.5|1743.5|1743|1743.5|1742.5|1146
1636458320000|2021-11-09 11:45:20|1743|1742|1742.5|1741.5|1743|1742|1742.5|1741.5|1152
1636458350000|2021-11-09 11:45:50|||||||||75
1636458380000|2021-11-09 11:46:20|1743|1742|1743.5|1742|1743.5|1742.5|1743|1741.5|1887
1636458390000|2021-11-09 11:46:30||1742.5||1742.5||1742.5||1742.5|0
1636458410000|2021-11-09 11:46:50|1743||1743.5||1743.5||1743||394
1636458440000|2021-11-09 11:47:20|1744|1743|1745.5|1744|1746.5|1744.5|1744|1743|642
1636458460000|2021-11-09 11:47:40|1746|1744.5|1745.5|1744.5|1746.5|1744.5|1745.5|1744.5|135
1636458510000|2021-11-09 11:48:30|||||||||1
1636458530000|2021-11-09 11:48:50|1745|1745|1746|1744.5|1746|1745|1745|1744.5|370
1636458540000|2021-11-09 11:49:00|1746.5|1745|1746.5|1745|1746.5|1745|1746.5|1745|0
1636458590000|2021-11-09 11:49:50|||||||||288
1636458650000|2021-11-09 11:50:50||1745.5||1745.5||1745.5||1745.5|228
1636458690000|2021-11-09 11:51:30|||||||||337
1636458720000|2021-11-09 11:52:00|1746|1745|1746|1745|1746.5|1746|1746|1744.5|2569
1636458730000|2021-11-09 11:52:10|1746.5||1746.5||1746.5||1746.5||0
1636458740000|2021-11-09 11:52:20|1745.5||1745.5||1746||1745.5||200
1636458760000|2021-11-09 11:52:40|1746|1744.5|1747|1745.5|1747.5|1746|1746|1744.5|980
1636458770000|2021-11-09 11:52:50|1746.5|1745|1746|1745|1746.5|1745|1746|1745|0
1636458790000|2021-11-09 11:53:10|1746.5||1746.5||1746.5||1746.5||0
1636458810000|2021-11-09 11:53:30|||||||||300
1636458820000|2021-11-09 11:53:40||1745.5||1745.5||1745.5||1745.5|0
1636458870000|2021-11-09 11:54:30|||||||||288
1636458900000|2021-11-09 11:55:00|1746||1746.5||1746.5||1746||216
1636458940000|2021-11-09 11:55:40|1747|1746|1747|1746|1747.5|1746.5|1747|1746|110
1636459020000|2021-11-09 11:57:00|1747.5|1746.5|1747.5|1746.5|1747.5|1747|1747.5|1746.5|527
1636459030000|2021-11-09 11:57:10||1747||1747||1747||1747|0
1636459040000|2021-11-09 11:57:20|1747|1746.5|1747.5|1747|1747.5|1747|1747|1746.5|1040
1636459050000|2021-11-09 11:57:30|1748.5||1748.5||1748.5||1748.5||399
1636459060000|2021-11-09 11:57:40|||||||||300
1636459110000|2021-11-09 11:58:30||1747.5||1747.5||1747.5||1747.5|0
1636459120000|2021-11-09 11:58:40|1748|1747|1748|1747|1748|1747|1748|1747|201
1636459150000|2021-11-09 11:59:10|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747|1746.5|575
1636459200000|2021-11-09 12:00:00|||||||||11
1636459230000|2021-11-09 12:00:30|1747|1746|1747|1746|1747|1746|1747|1746|206
1636459270000|2021-11-09 12:01:10||1746.5||1746||1746.5||1746|0
1636459280000|2021-11-09 12:01:20|||||||||25
1636459310000|2021-11-09 12:01:50|||||||||85
1636459320000|2021-11-09 12:02:00|1746.5|1746.5|1746|1745|1746.5|1746.5|1746|1745|2337
1636459330000|2021-11-09 12:02:10|1745.5|1744.5|1745.5|1744.5|1746|1745|1745|1744.5|1375
1636459340000|2021-11-09 12:02:20|1746||1746||1746||1746||0
1636459390000|2021-11-09 12:03:10||1745||1745||1745||1745|0
1636459500000|2021-11-09 12:05:00|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|249
1636459550000|2021-11-09 12:05:50|1746|1745|1746|1745|1746|1745|1746|1745|313
1636459570000|2021-11-09 12:06:10||1745.5||1745||1745.5||1745|197
1636459590000|2021-11-09 12:06:30|1746.5|1745.5|1747.5|1746.5|1748.5|1747|1746.5|1745|3028
1636459600000|2021-11-09 12:06:40|1747|1746|1749|1748|1750|1748.5|1747|1746|186
1636459610000|2021-11-09 12:06:50|1749.5||1749.5||1749.5||1749.5||0
1636459620000|2021-11-09 12:07:00|||||||||58
1636459630000|2021-11-09 12:07:10|||||||||288
1636459700000|2021-11-09 12:08:20|1750|1748.5|1750.5|1749|1750.5|1749.5|1750|1748|887
1636459710000|2021-11-09 12:08:30|1752|1750|1752|1750.5|1752.5|1750.5|1751.5|1750|479
1636459760000|2021-11-09 12:09:20||1751||1751||1751||1751|161
1636459780000|2021-11-09 12:09:40|1752.5|1751.5|1752|1751|1752.5|1751.5|1752|1751|212
1636459800000|2021-11-09 12:10:00|1752.5|1751.5|1753.5|1752.5|1754.5|1753|1752|1751.5|588
1636459810000|2021-11-09 12:10:10|1753|1752|1755|1754|1755|1754|1753|1752|1941
1636459820000|2021-11-09 12:10:20|1754.5|1753.5|1753.5|1753|1755|1753.5|1753.5|1752.5|2703
1636459830000|2021-11-09 12:10:30|1754||1754||1754||1754||212
1636459860000|2021-11-09 12:11:00|1753.5|1752.5|1754.5|1753|1754.5|1754|1753.5|1752.5|1015
1636459880000|2021-11-09 12:11:20|1755|1753.5|1755.5|1754.5|1755.5|1755|1755|1753.5|1123
1636459890000|2021-11-09 12:11:30|1755|1754|1755.5|1754.5|1755.5|1754.5|1755|1754|466
1636459900000|2021-11-09 12:11:40|1756|1755|1756.5|1755.5|1756.5|1755.5|1755.5|1755|1166
1636459910000|2021-11-09 12:11:50|1756|1755|1756.5|1755.5|1757.5|1756|1756|1755|1017
1636459920000|2021-11-09 12:12:00|1756|1755|1757.5|1755.5|1758|1756.5|1756|1755|975
1636459980000|2021-11-09 12:13:00||1756||1756.5||1756.5||1756|167
1636460010000|2021-11-09 12:13:30|1758|1757|1758.5|1757|1758.5|1757|1758|1757|310
1636460040000|2021-11-09 12:14:00|1757.5|1756.5|1755.5|1754.5|1758.5|1756.5|1755.5|1754.5|3358
1636460050000|2021-11-09 12:14:10|1756|1755|1754.5|1753|1756|1755|1753.5|1752.5|1501
1636460060000|2021-11-09 12:14:20|1753.5|1752.5|1753.5|1752.5|1754.5|1752.5|1753.5|1752.5|0
1636460070000|2021-11-09 12:14:30|1754.5|1753|1754.5|1753.5|1755.5|1753.5|1753|1753|365
1636460080000|2021-11-09 12:14:40|1755|1753|1755|1753.5|1755|1754|1755|1753|285
1636460090000|2021-11-09 12:14:50|||||||||9
1636460100000|2021-11-09 12:15:00||1754||1754||1754.5||1754|0
1636460120000|2021-11-09 12:15:20|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|0
1636460140000|2021-11-09 12:15:40|1755|1754|1755|1754|1755|1754|1755|1754|275
1636460150000|2021-11-09 12:15:50|1756.5|1754.5|1757.5|1756|1757.5|1756|1756|1754.5|521
1636460160000|2021-11-09 12:16:00|1758|1756.5|1758.5|1756.5|1758.5|1756.5|1758|1756.5|0
1636460170000|2021-11-09 12:16:10||1757||1757||1757||1757|0
1636460200000|2021-11-09 12:16:40|||||||||272
1636460220000|2021-11-09 12:17:00|1758|1756.5|1756|1755|1758|1756.5|1756|1755|1299
1636460240000|2021-11-09 12:17:20|1756.5|1755.5|1757|1755.5|1757|1756|1756.5|1755.5|420
1636460250000|2021-11-09 12:17:30|1756.5|1754.5|1755.5|1755|1756.5|1755|1755.5|1754.5|164
1636460260000|2021-11-09 12:17:40|1756.5|1754.5|1755.5|1754.5|1756.5|1754.5|1755.5|1754.5|519
1636460280000|2021-11-09 12:18:00|1755|1754|1756|1754.5|1756|1754.5|1754.5|1754|262
1636460320000|2021-11-09 12:18:40|1756.5|1755|1757|1755.5|1757|1755.5|1756.5|1755|315
1636460400000|2021-11-09 12:20:00|1756.5|1755|1755.5|1754.5|1756.5|1755|1755.5|1754.5|1392
1636460410000|2021-11-09 12:20:10|1756.5|1755|1756.5|1755|1756.5|1755.5|1756.5|1755|607
1636460420000|2021-11-09 12:20:20|1757|1755.5|1757|1755|1757|1755.5|1756.5|1755|202
1636460430000|2021-11-09 12:20:30||1755.5||1755.5||1755.5||1755.5|21
1636460440000|2021-11-09 12:20:40|1757.5|1756|1758.5|1757|1758.5|1757|1757.5|1756|160
1636460450000|2021-11-09 12:20:50|1758|1757.5|1758|1756.5|1758.5|1757.5|1757.5|1756.5|45
1636460480000|2021-11-09 12:21:20|1757|1756|1754.5|1752.5|1757|1756|1754.5|1752.5|1791
1636460490000|2021-11-09 12:21:30|1753.5|1753|1756|1754.5|1756|1754.5|1753.5|1753|572
1636460500000|2021-11-09 12:21:40|1755.5||1755.5||1756||1755.5||0
1636460520000|2021-11-09 12:22:00|1755|1754|1754.5|1752.5|1755|1754|1754.5|1752.5|562
1636460530000|2021-11-09 12:22:10||1752||1752.5||1752.5||1752|0
1636460550000|2021-11-09 12:22:30||1752||1752||1752||1752|0
1636460560000|2021-11-09 12:22:40||1752.5||1752.5||1752.5||1752.5|0
1636460580000|2021-11-09 12:23:00|1755|1753|1755.5|1754|1756|1754.5|1755|1753|553
1636460660000|2021-11-09 12:24:20|||||||||169
1636460670000|2021-11-09 12:24:30|||||||||112
1636460700000|2021-11-09 12:25:00|1755|1754.5|1756|1754.5|1756|1754.5|1755|1754.5|446
1636460710000|2021-11-09 12:25:10|1756.5|1755|1755|1753.5|1756.5|1755.5|1754|1753.5|2168
1636460720000|2021-11-09 12:25:20||1754||1753.5||1754||1753.5|0
1636460740000|2021-11-09 12:25:40|1756|1754|1756.5|1755|1757.5|1755.5|1755.5|1754|1221
1636460760000|2021-11-09 12:26:00|1757|1755.5|1757.5|1755.5|1757.5|1756|1757|1755.5|244
1636460790000|2021-11-09 12:26:30|1757|1757|1756.5|1755.5|1757|1757|1756.5|1755.5|1338
1636460800000|2021-11-09 12:26:40|1757|1756|1758.5|1757|1759|1757.5|1756.5|1755.5|5011
1636460810000|2021-11-09 12:26:50|1758||1758||1758||1758||0
1636460830000|2021-11-09 12:27:10|||||||||55
1636460870000|2021-11-09 12:27:50|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|30
1636460880000|2021-11-09 12:28:00|1759|1758|1760|1758.5|1760.5|1758.5|1759|1758|824
1636460900000|2021-11-09 12:28:20|1759.5|1758|1759|1757.5|1759.5|1758|1759|1757.5|1582
1636460910000|2021-11-09 12:28:30|1758.5|1757|1758.5|1757.5|1758.5|1757.5|1758.5|1757|218
1636460920000|2021-11-09 12:28:40|1758|1757|1758|1757|1758|1757|1758|1757|150
1636460950000|2021-11-09 12:29:10|1757.5|1756.5|1758|1756.5|1758|1757|1757.5|1756|902
1636461010000|2021-11-09 12:30:10|1757.5|1756|1757.5|1756|1757.5|1756.5|1756.5|1756|1587
1636461020000|2021-11-09 12:30:20|1757||1757||1757||1757||0
1636461050000|2021-11-09 12:30:50|1756.5||1757||1757||1756.5||0
1636461060000|2021-11-09 12:31:00|1756.5|1755.5|1755|1754|1756.5|1755.5|1755|1754|2425
1636461100000|2021-11-09 12:31:40|||||||||10
1636461130000|2021-11-09 12:32:10|1755.5|1754.5|1756.5|1755.5|1756.5|1755.5|1755.5|1754.5|654
1636461140000|2021-11-09 12:32:20|1756|1755|1756|1755|1756|1755|1756|1755|29
1636461150000|2021-11-09 12:32:30||1755.5||1755.5||1755.5||1755|159
1636461160000|2021-11-09 12:32:40|1756.5||1756.5||1756.5||1756||326
1636461190000|2021-11-09 12:33:10|||||||||296
1636461210000|2021-11-09 12:33:30|1756|1755|1755.5|1754|1756|1755|1755.5|1754|1288
1636461250000|2021-11-09 12:34:10|||||||||107
1636461280000|2021-11-09 12:34:40|||||||||185
1636461340000|2021-11-09 12:35:40|1756|1754.5|1757|1755.5|1757|1756|1756|1754.5|1187
1636461350000|2021-11-09 12:35:50|1757.5|1756|1758|1756.5|1758|1757|1757|1756|486
1636461360000|2021-11-09 12:36:00||1757||1757||1757||1757|0
1636461390000|2021-11-09 12:36:30|||||||||281
1636461420000|2021-11-09 12:37:00|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758|1757.5|1097
1636461430000|2021-11-09 12:37:10|1760|1758|1760|1758|1760|1758.5|1760|1757.5|993
1636461440000|2021-11-09 12:37:20||1758.5||1758.5||1758.5||1758|0
1636461460000|2021-11-09 12:37:40|1760.5|1759|1762|1760|1762|1760.5|1760.5|1759|675
1636461470000|2021-11-09 12:37:50|1762.5|1760.5|1762.5|1761|1762.5|1761|1762.5|1760.5|0
1636461500000|2021-11-09 12:38:20|1762|1760.5|1762.5|1760.5|1762.5|1761|1761|1760|2501
1636461520000|2021-11-09 12:38:40|||||||||100
1636461550000|2021-11-09 12:39:10|1762||1762||1762||1762||0
1636461600000|2021-11-09 12:40:00|||||||||90
1636461610000|2021-11-09 12:40:10|1762.5|1761|1762|1760.5|1762.5|1761.5|1762|1760.5|721
1636461620000|2021-11-09 12:40:20||1761||1761||1761||1761|0
1636461630000|2021-11-09 12:40:30|1762.5|1760.5|1761.5|1760.5|1762.5|1760.5|1761.5|1760.5|796
1636461640000|2021-11-09 12:40:40|1761|1760|1761|1760|1762|1760|1761|1760|338
1636461670000|2021-11-09 12:41:10|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|80
1636461760000|2021-11-09 12:42:40|||||||||41
1636461840000|2021-11-09 12:44:00|1760|1759|1760|1758.5|1760|1759|1759.5|1758.5|690
1636461900000|2021-11-09 12:45:00|1759.5|1759|1760|1759|1760|1759|1759.5|1758.5|345
1636461910000|2021-11-09 12:45:10||1758.5||1759||1759||1758.5|0
1636461930000|2021-11-09 12:45:30|1759.5||1759.5||1760||1759.5||125
1636461940000|2021-11-09 12:45:40|1760||1760||1760||1760||117
1636462000000|2021-11-09 12:46:40||1758.5||1758.5||1758.5||1758.5|204
1636462030000|2021-11-09 12:47:10||1759||1759||1759||1759|0
1636462040000|2021-11-09 12:47:20|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|5
1636462050000|2021-11-09 12:47:30|1759|1758|1757.5|1757|1759.5|1758|1757.5|1757|959
1636462060000|2021-11-09 12:47:40|1757|1756.5|1757|1756|1757|1756.5|1757|1756|460
1636462080000|2021-11-09 12:48:00|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|81
1636462100000|2021-11-09 12:48:20|||||||||12581
1636462110000|2021-11-09 12:48:30|1757|1756|1757.5|1756.5|1758|1757.5|1757|1756|2877
1636462120000|2021-11-09 12:48:40||1756||1756||1756||1756|2289
1636462130000|2021-11-09 12:48:50|||||||||6052
1636462140000|2021-11-09 12:49:00|||||||||5839
1636462150000|2021-11-09 12:49:10|||||||||4193
1636462160000|2021-11-09 12:49:20|1757|1755.5|1757|1755.5|1757|1755.5|1757|1755.5|380
1636462170000|2021-11-09 12:49:30|||||||||4700
1636462180000|2021-11-09 12:49:40|1757.5|1756|1757.5|1757|1757.5|1757|1757.5|1756|912
1636462190000|2021-11-09 12:49:50||1756.5||1756.5||1756.5||1756.5|0
1636462200000|2021-11-09 12:50:00|1758|1757|1759|1757.5|1759|1757.5|1758|1756.5|470
1636462210000|2021-11-09 12:50:10|1760|1758|1759.5|1758|1760|1758|1759.5|1758|0
1636462220000|2021-11-09 12:50:20|1759||1759.5||1759.5||1759||0
1636462240000|2021-11-09 12:50:40|1760|1758.5|1760|1758.5|1760.5|1758.5|1760|1758.5|125
1636462250000|2021-11-09 12:50:50|1759.5|1758|1759|1758|1759.5|1758.5|1759|1758|1060
1636462270000|2021-11-09 12:51:10|1758.5|1758.5|1760|1758.5|1760|1758.5|1758.5|1758.5|104
1636462280000|2021-11-09 12:51:20|||||||||994
1636462300000|2021-11-09 12:51:40|||||||||92
1636462430000|2021-11-09 12:53:50|1759.5|1758|1760|1758|1760|1758|1759|1758|1126
1636462440000|2021-11-09 12:54:00||1758.5||1758.5||1758.5||1758.5|0
1636462540000|2021-11-09 12:55:40|1760.5|1759.5|1760|1759|1761|1759.5|1760|1759|1414
1636462570000|2021-11-09 12:56:10|1760.5|1759.5|1762|1760.5|1763|1761.5|1760.5|1759.5|1734
1636462640000|2021-11-09 12:57:20|1762.5|1761|1763.5|1761.5|1764|1761.5|1762.5|1761|422
1636462660000|2021-11-09 12:57:40|1764|1762|1764|1762.5|1764.5|1762.5|1764|1762|0
1636462690000|2021-11-09 12:58:10|||||||||255
1636462700000|2021-11-09 12:58:20|1764.5|1763|1764|1762.5|1764.5|1763|1764|1762.5|875
1636462710000|2021-11-09 12:58:30|1763.5|1763|1762.5|1761.5|1763.5|1763|1762.5|1761.5|877
1636462730000|2021-11-09 12:58:50|||||||||547
1636462740000|2021-11-09 12:59:00|1762|1760.5|1761.5|1760|1762|1761|1761|1760|916
1636462760000|2021-11-09 12:59:20||1760.5||1760.5||1760.5||1760.5|28
1636462780000|2021-11-09 12:59:40|||||||||447
1636462870000|2021-11-09 13:01:10|1761|1760|1760.5|1760|1761|1760.5|1760|1759.5|670
1636462890000|2021-11-09 13:01:30||1759.5||1759.5||1759.5||1759.5|89
1636462910000|2021-11-09 13:01:50|1760|1759|1759|1757.5|1760|1759|1759|1757.5|1070
1636462930000|2021-11-09 13:02:10|1758.5|1757|1758.5|1758|1759|1758.5|1757.5|1757|1366
1636462940000|2021-11-09 13:02:20|1759||1759||1759||1759||155
1636462950000|2021-11-09 13:02:30|||||||||2
1636462970000|2021-11-09 13:02:50|1758.5|1758.5|1759|1758|1759|1758.5|1758.5|1758|203
1636462990000|2021-11-09 13:03:10|||||||||59
1636463030000|2021-11-09 13:03:50|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|175
1636463040000|2021-11-09 13:04:00|1758|1757|1758.5|1757|1758.5|1757|1758|1757|272
1636463050000|2021-11-09 13:04:10|1758|1756|1757.5|1756.5|1758|1757|1757.5|1756|172
1636463080000|2021-11-09 13:04:40|1757|1756|1758|1756.5|1758|1756.5|1756.5|1755.5|730
1636463100000|2021-11-09 13:05:00|||||||||1534
1636463130000|2021-11-09 13:05:30|1758.5|1757|1758|1757|1759|1757.5|1758|1756.5|1931
1636463160000|2021-11-09 13:06:00|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|298
1636463200000|2021-11-09 13:06:40|1758||1758||1758||1758||0
1636463210000|2021-11-09 13:06:50||1757||1757||1757||1757|0
1636463240000|2021-11-09 13:07:20|1758.5|1757.5|1757.5|1757|1758.5|1758|1757.5|1757|229
1636463250000|2021-11-09 13:07:30||1756.5||1756.5||1756.5||1756.5|426
1636463280000|2021-11-09 13:08:00|1757|1756|1757|1755.5|1757|1756|1757|1755.5|370
1636463310000|2021-11-09 13:08:30||1755||1755.5||1755.5||1755|0
1636463330000|2021-11-09 13:08:50|||||||||261
1636463410000|2021-11-09 13:10:10||1756||1756||1756||1756|0
1636463420000|2021-11-09 13:10:20|1757.5|1757|1756.5|1755.5|1757.5|1757|1756|1755.5|4090
1636463430000|2021-11-09 13:10:30|1757|1756|1759|1757.5|1761|1760.5|1757|1755|9934
1636463440000|2021-11-09 13:10:40||1758||1758||1758||1758|0
1636463510000|2021-11-09 13:11:50|1758.5||1758.5||1758.5||1758.5||208
1636463520000|2021-11-09 13:12:00|1759|1757.5|1759.5|1758|1759.5|1758.5|1758.5|1757.5|2177
1636463540000|2021-11-09 13:12:20|||||||||135
1636463560000|2021-11-09 13:12:40|1759||1759||1759||1759||0
1636463580000|2021-11-09 13:13:00|||||||||10
1636463590000|2021-11-09 13:13:10|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1025
1636463600000|2021-11-09 13:13:20||1758||1757||1758||1757|1241
1636463610000|2021-11-09 13:13:30|1758|1756.5|1757.5|1756.5|1758|1756.5|1757.5|1756.5|282
1636463640000|2021-11-09 13:14:00|1757|1756|1758.5|1757.5|1758.5|1757.5|1756.5|1756|1290
1636463650000|2021-11-09 13:14:10|1758|1757|1758.5|1757.5|1758.5|1757.5|1757.5|1756.5|537
1636463660000|2021-11-09 13:14:20|1758|1757|1758|1757|1758|1757|1758|1757|207
1636463680000|2021-11-09 13:14:40|||||||||152
1636463690000|2021-11-09 13:14:50|1758.5||1758.5||1758.5||1758.5||0
1636463700000|2021-11-09 13:15:00|1758||1758||1758||1758||0
1636463730000|2021-11-09 13:15:30|1758.5|1757.5|1760|1759|1760.5|1759|1758.5|1757.5|1923
1636463740000|2021-11-09 13:15:40|1761|1759.5|1759.5|1758.5|1761|1759.5|1759.5|1758.5|106
1636463770000|2021-11-09 13:16:10|1759|1758|1759|1758|1759|1758|1759|1758|427
1636463790000|2021-11-09 13:16:30|||||||||103
1636463820000|2021-11-09 13:17:00|1759.5|1757.5|1760|1759|1760.5|1759|1759|1757.5|1302
1636463870000|2021-11-09 13:17:50|||||||||1000
1636463930000|2021-11-09 13:18:50|1760.5|1759.5|1760.5|1759|1760.5|1760|1760.5|1759|1415
1636463940000|2021-11-09 13:19:00||1759.5||1759.5||1759.5||1759.5|225
1636463960000|2021-11-09 13:19:20|1761|1760|1762|1760.5|1762|1760.5|1760.5|1760|1863
1636463990000|2021-11-09 13:19:50|1762.5|1761|1764|1762.5|1764|1762.5|1762.5|1761|567
1636464020000|2021-11-09 13:20:20|||||||||229
1636464040000|2021-11-09 13:20:40|1764.5|1763|1765.5|1764|1765.5|1764.5|1764.5|1763|1157
1636464050000|2021-11-09 13:20:50|1765|1764.5|1765|1764|1765|1764.5|1765|1764|404
1636464090000|2021-11-09 13:21:30|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|112
1636464100000|2021-11-09 13:21:40|1764|1763|1763|1762|1764|1763|1763|1762|866
1636464120000|2021-11-09 13:22:00|1763.5||1763.5||1763.5||1763||7
1636464160000|2021-11-09 13:22:40||1762.5||1762.5||1762.5||1762|290
1636464180000|2021-11-09 13:23:00|1763|1762|1763|1762|1763|1762|1763|1762|57
1636464260000|2021-11-09 13:24:20|1763.5|1763|1763.5|1762.5|1763.5|1763|1763.5|1762|433
1636464270000|2021-11-09 13:24:30|||||||||4
1636464310000|2021-11-09 13:25:10|1763|1762|1763.5|1762.5|1763.5|1763|1763|1762|473
1636464320000|2021-11-09 13:25:20|1764|1763|1764.5|1763.5|1765|1764.5|1764|1762.5|25168
1636464330000|2021-11-09 13:25:30|1764|1764|1765|1764|1766|1764.5|1764|1764|1075
1636464340000|2021-11-09 13:25:40|1764.5|1763.5|1764|1763.5|1764.5|1763.5|1764|1763|474
1636464360000|2021-11-09 13:26:00|1764.5|1764|1765|1764|1765.5|1764.5|1764|1763.5|232
1636464380000|2021-11-09 13:26:20||1764.5||1764||1764.5||1764|353
1636464450000|2021-11-09 13:27:30||1764.5||1764||1764.5||1764|59
1636464470000|2021-11-09 13:27:50|1764.5|1763.5|1764.5|1763.5|1765|1764|1764.5|1763.5|1310
1636464480000|2021-11-09 13:28:00|1764|1763|1763.5|1762.5|1764|1763|1763.5|1762.5|331
1636464490000|2021-11-09 13:28:10|1763|1762|1763|1762|1763|1762|1762.5|1762|195
1636464500000|2021-11-09 13:28:20|||||||||92
1636464530000|2021-11-09 13:28:50|1763.5|1762.5|1763.5|1762.5|1763.5|1762.5|1763.5|1762.5|358
1636464540000|2021-11-09 13:29:00|||||||||23
1636464590000|2021-11-09 13:29:50|1763|1762|1763|1761.5|1763|1762|1762.5|1761.5|294
1636464670000|2021-11-09 13:31:10||1762||1761.5||1762||1761.5|0
1636464690000|2021-11-09 13:31:30||1762||1762||1762||1761.5|232
1636464700000|2021-11-09 13:31:40|1763.5|1762.5|1763|1762.5|1763.5|1762.5|1763|1762.5|235
1636464710000|2021-11-09 13:31:50|||||||||257
1636464770000|2021-11-09 13:32:50|1763.5|1763|1763.5|1762.5|1763.5|1763|1763|1762.5|371
1636464810000|2021-11-09 13:33:30|1764|1763|1764.5|1763|1764.5|1763|1764|1762.5|379
1636464820000|2021-11-09 13:33:40|1764|1762.5|1764|1762.5|1764|1763|1763.5|1762.5|213
1636464830000|2021-11-09 13:33:50|1764.5|1763|1764.5|1763|1764.5|1763|1764.5|1762.5|0
1636464860000|2021-11-09 13:34:20|1764|1762.5|1762.5|1761.5|1764|1763|1762.5|1761.5|938
1636464890000|2021-11-09 13:34:50|1762|1761|1762|1761|1762.5|1761|1761.5|1760.5|1015
1636464920000|2021-11-09 13:35:20|1761.5|1760.5|1760.5|1759.5|1761.5|1760.5|1760.5|1759.5|639
1636464930000|2021-11-09 13:35:30|1760|1759|1759.5|1758.5|1760|1759|1759.5|1758.5|308
1636464950000|2021-11-09 13:35:50||1758||1758||1758||1758|149
1636465040000|2021-11-09 13:37:20|1759|1757.5|1757|1756|1759|1757.5|1757|1755.5|1105
1636465080000|2021-11-09 13:38:00|1757.5|1756.5|1758.5|1757.5|1758.5|1757.5|1757.5|1756|431
1636465130000|2021-11-09 13:38:50|1758|1758|1758|1757|1758.5|1758|1757.5|1756.5|908
1636465140000|2021-11-09 13:39:00|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|441
1636465160000|2021-11-09 13:39:20|1759|1758|1760.5|1758.5|1760.5|1758.5|1759|1758|357
1636465170000|2021-11-09 13:39:30|1760||1760||1760||1760||0
1636465190000|2021-11-09 13:39:50|1759.5|1758|1759.5|1758|1759.5|1758|1759.5|1758|244
1636465290000|2021-11-09 13:41:30||1758.5||1758||1758.5||1758|0
1636465310000|2021-11-09 13:41:50||1758.5||1758.5||1758.5||1758.5|0
1636465360000|2021-11-09 13:42:40|1759|1758|1759.5|1758|1759.5|1758|1759|1758|487
1636465370000|2021-11-09 13:42:50||1758.5||1758.5||1758.5||1758.5|0
1636465380000|2021-11-09 13:43:00||1758||1758||1758||1758|82
1636465480000|2021-11-09 13:44:40|1760.5|1759|1761|1759.5|1761.5|1759.5|1760|1759|1337
1636465490000|2021-11-09 13:44:50||1760||1760||1760||1760|0
1636465500000|2021-11-09 13:45:00|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|73
1636465600000|2021-11-09 13:46:40|||||||||262
1636465610000|2021-11-09 13:46:50|1760|1759|1760|1759|1760.5|1759|1760|1759|609
1636465810000|2021-11-09 13:50:10|||||||||287
1636465860000|2021-11-09 13:51:00||1759.5||1759.5||1759.5||1759.5|0
1636465870000|2021-11-09 13:51:10|1760.5|1759|1760.5|1760|1760.5|1760|1760.5|1759|816
1636465880000|2021-11-09 13:51:20|1760|1759.5|1760|1759|1760.5|1759.5|1760|1759|570
1636465910000|2021-11-09 13:51:50|1759.5|1758.5|1758|1757|1759.5|1758.5|1758|1757|826
1636465920000|2021-11-09 13:52:00|1758.5|1757.5|1759|1757.5|1759|1758.5|1758.5|1757.5|1835
1636465930000|2021-11-09 13:52:10|1758.5|1758|1760|1758.5|1760|1759|1758.5|1758|658
1636465940000|2021-11-09 13:52:20|1759.5||1759.5||1759.5||1759.5||0
1636465960000|2021-11-09 13:52:40|||||||||199
1636465980000|2021-11-09 13:53:00|1759|1758|1758|1757.5|1759|1758|1758|1757|853
1636465990000|2021-11-09 13:53:10|1759|1758|1760|1758.5|1760|1758.5|1759|1758|169
1636466030000|2021-11-09 13:53:50||1759||1759||1759||1759|244
1636466070000|2021-11-09 13:54:30|1760.5|1759.5|1763.5|1762|1763.5|1762|1760.5|1759.5|1432
1636466120000|2021-11-09 13:55:20|1763|1762.5|1763.5|1762.5|1763.5|1762.5|1762.5|1762.5|1163
1636466170000|2021-11-09 13:56:10|1763|1762|1763|1762|1763|1762|1763|1762|61
1636466240000|2021-11-09 13:57:20|1762.5|1761.5|1762.5|1761.5|1763|1761.5|1762.5|1761.5|402
1636466250000|2021-11-09 13:57:30||1762||1762||1762||1762|0
1636466310000|2021-11-09 13:58:30|1763|1762.5|1765|1763.5|1765|1763.5|1763|1762.5|2069
1636466330000|2021-11-09 13:58:50|||||||||117
1636466400000|2021-11-09 14:00:00|||||||||145
1636466410000|2021-11-09 14:00:10|1764.5|1762.5|1763.5|1762.5|1764.5|1762.5|1763.5|1762.5|382
1636466460000|2021-11-09 14:01:00|||||||||216
1636466560000|2021-11-09 14:02:40|||||||||1
1636466590000|2021-11-09 14:03:10|||||||||235
1636466600000|2021-11-09 14:03:20|1763|1762|1762.5|1761|1763.5|1762|1761.5|1761|1665
1636466610000|2021-11-09 14:03:30|1762||1762||1762||1762||0
1636466620000|2021-11-09 14:03:40|||||||||37
1636466640000|2021-11-09 14:04:00|1761.5|1760.5|1761|1759.5|1761.5|1760.5|1760|1759|749
1636466650000|2021-11-09 14:04:10||1760||1760||1760||1760|0
1636466680000|2021-11-09 14:04:40|1760.5|1759.5|1761|1759.5|1761|1759.5|1760|1759.5|86
1636466710000|2021-11-09 14:05:10|1760.5|1759|1759.5|1758.5|1760.5|1759|1759.5|1758|592
1636466760000|2021-11-09 14:06:00|1759|1758|1759|1758|1759.5|1758|1759|1758|150
1636466780000|2021-11-09 14:06:20|1758.5|1757.5|1758|1757|1759|1758|1758|1757|2615
1636466790000|2021-11-09 14:06:30|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|524
1636466840000|2021-11-09 14:07:20|1758|1757|1758|1757|1758|1757|1757.5|1757|228
1636466860000|2021-11-09 14:07:40|||||||||94
1636466920000|2021-11-09 14:08:40|1757.5|1756.5|1756.5|1755.5|1757.5|1756.5|1756.5|1755.5|794
1636466960000|2021-11-09 14:09:20|1757|1756|1757|1756|1758|1757|1757|1755.5|1576
1636466990000|2021-11-09 14:09:50|1757.5|1756.5|1758|1757|1758.5|1758|1757.5|1756|1087
1636467000000|2021-11-09 14:10:00|1759|1757.5|1758|1757.5|1759.5|1758|1758|1757.5|250
1636467010000|2021-11-09 14:10:10|1757.5|1757|1757.5|1757|1757.5|1757|1757.5|1757|236
1636467030000|2021-11-09 14:10:30|1757|1756.5|1757|1756|1757|1756.5|1757|1756|381
1636467040000|2021-11-09 14:10:40|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|129
1636467050000|2021-11-09 14:10:50|1756|1755|1756|1755|1756|1755|1756|1755|60
1636467080000|2021-11-09 14:11:20||1755.5||1755||1755.5||1755|0
1636467120000|2021-11-09 14:12:00|1756.5|1756|1755.5|1755|1756.5|1756|1755.5|1755|1265
1636467130000|2021-11-09 14:12:10|1755|1754.5|1755|1753.5|1755|1754.5|1754.5|1753|457
1636467140000|2021-11-09 14:12:20||1754||1754||1754||1754|0
1636467180000|2021-11-09 14:13:00|1754.5|1753.5|1755|1754|1755|1754.5|1754|1753.5|542
1636467190000|2021-11-09 14:13:10|1755.5|1754.5|1756|1755|1757.5|1755.5|1755.5|1754.5|1560
1636467250000|2021-11-09 14:14:10|||||||||5
1636467280000|2021-11-09 14:14:40|1755.5|1754.5|1755.5|1754.5|1755.5|1755|1754.5|1753.5|926
1636467370000|2021-11-09 14:16:10|||||||||262
1636467380000|2021-11-09 14:16:20|1756|1755|1754.5|1754|1756.5|1755.5|1754.5|1754|3260
1636467410000|2021-11-09 14:16:50|1754|1753.5|1753.5|1753|1754|1753.5|1753.5|1753|647
1636467430000|2021-11-09 14:17:10||1752.5||1752||1752.5||1752|49
1636467460000|2021-11-09 14:17:40|1754|1752.5|1754|1753.5|1754.5|1754|1754|1752.5|678
1636467470000|2021-11-09 14:17:50||1753||1753||1753||1753|65
1636467530000|2021-11-09 14:18:50|||||||||18
1636467540000|2021-11-09 14:19:00|1753.5|1752.5|1753.5|1752.5|1753.5|1753|1753.5|1752.5|276
1636467630000|2021-11-09 14:20:30|1754|1753|1754|1753|1754.5|1753.5|1753.5|1753|821
1636467640000|2021-11-09 14:20:40|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|75
1636467650000|2021-11-09 14:20:50|1754|1753|1754|1753|1754|1753|1753.5|1752.5|206
1636467710000|2021-11-09 14:21:50|||||||||89
1636467720000|2021-11-09 14:22:00|1753.5||1753.5||1753.5||1753.5||12
1636467730000|2021-11-09 14:22:10|1753|1752.5|1753.5|1752.5|1753.5|1752.5|1753|1752.5|945
1636467740000|2021-11-09 14:22:20|||||||||251
1636467870000|2021-11-09 14:24:30|1753|1752|1752|1751.5|1753|1752.5|1752|1751.5|1269
1636467880000|2021-11-09 14:24:40|1751.5|1751|1751.5|1751|1751.5|1751|1751.5|1751|748
1636467900000|2021-11-09 14:25:00|1752|1750.5|1752|1751|1752.5|1752|1751.5|1750|1643
1636467930000|2021-11-09 14:25:30|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|219
1636467940000|2021-11-09 14:25:40|1752|1751|1751.5|1750.5|1752.5|1752|1751.5|1750.5|1270
1636467960000|2021-11-09 14:26:00|1751|1750|1752|1751|1752|1751|1751|1750|1816
1636467980000|2021-11-09 14:26:20|||||||||111
1636468030000|2021-11-09 14:27:10|1752.5|1751.5|1752.5|1752|1753.5|1752.5|1752.5|1751.5|1652
1636468040000|2021-11-09 14:27:20|1752|1751.5|1752|1751|1752.5|1751.5|1752|1751|126
1636468060000|2021-11-09 14:27:40|||||||||35
1636468070000|2021-11-09 14:27:50|1751.5|1750.5|1751.5|1751|1752|1751|1751|1750.5|305
1636468080000|2021-11-09 14:28:00||1750.5||1751||1751||1750.5|7
1636468110000|2021-11-09 14:28:30|1751|1750.5|1751.5|1750.5|1751.5|1751|1751|1750.5|171
1636468180000|2021-11-09 14:29:40|||||||||247
1636468200000|2021-11-09 14:30:00|1752|1751|1751.5|1751|1752|1751|1751.5|1751|719
1636468210000|2021-11-09 14:30:10||1750.5||1750.5||1751||1750.5|5
1636468270000|2021-11-09 14:31:10|1752|1751|1754.5|1754|1755|1754|1752|1751|2312
1636468280000|2021-11-09 14:31:20|1754|1753.5|1753.5|1752.5|1754|1753.5|1753|1752.5|463
1636468300000|2021-11-09 14:31:40|1753|1752|1753|1752|1753|1752|1753|1752|373
1636468310000|2021-11-09 14:31:50|||||||||2
1636468350000|2021-11-09 14:32:30|1752.5||1752.5||1752.5||1752.5||337
1636468360000|2021-11-09 14:32:40|1753||1753||1753||1753||223
1636468380000|2021-11-09 14:33:00|||||||||81
1636468410000|2021-11-09 14:33:30|1752.5|1751.5|1751.5|1751|1752.5|1751.5|1751.5|1751|1254
1636468430000|2021-11-09 14:33:50|||||||||4
1636468470000|2021-11-09 14:34:30|1751|1750.5|1750.5|1749.5|1751|1750.5|1750|1749.5|904
1636468490000|2021-11-09 14:34:50|||||||||103
1636468530000|2021-11-09 14:35:30|||||||||1070
1636468540000|2021-11-09 14:35:40|1751|1750|1751|1750|1751|1750|1750.5|1750|777
1636468550000|2021-11-09 14:35:50|1750.5||1750.5||1750.5||1750.5||0
1636468560000|2021-11-09 14:36:00|1751||1751||1751||1751||13
1636468580000|2021-11-09 14:36:20|1751.5|1750.5|1751.5|1750.5|1751.5|1751|1751|1750.5|2065
1636468600000|2021-11-09 14:36:40|1752|1751|1753|1752|1753|1752|1751.5|1751|1444
1636468620000|2021-11-09 14:37:00|1753.5|1752.5|1753.5|1752.5|1755.5|1754|1753.5|1752.5|1052
1636468630000|2021-11-09 14:37:10|||||||||22
1636468650000|2021-11-09 14:37:30|1753|1753|1754|1753.5|1754|1753.5|1753|1753|423
1636468660000|2021-11-09 14:37:40|1753.5|1753|1753.5|1753|1753.5|1753|1753.5|1753|105
1636468700000|2021-11-09 14:38:20|||||||||257
1636468710000|2021-11-09 14:38:30|1754|1753.5|1754|1753.5|1754.5|1753.5|1754|1753.5|513
1636468720000|2021-11-09 14:38:40|1754.5|1754|1754.5|1754|1755.5|1754.5|1754.5|1754|119
1636468730000|2021-11-09 14:38:50|1755|1753.5|1754.5|1754|1755.5|1754.5|1754.5|1753.5|545
1636468750000|2021-11-09 14:39:10||1753.5||1753.5||1754||1753.5|259
1636468770000|2021-11-09 14:39:30|1754|1753|1754.5|1753|1754.5|1753|1753.5|1753|1346
1636468790000|2021-11-09 14:39:50||1753.5||1753.5||1753.5||1753.5|0
1636468800000|2021-11-09 14:40:00|1754|1753|1754.5|1753.5|1754.5|1753.5|1753.5|1753|1012
1636468920000|2021-11-09 14:42:00|1754|1753|1753.5|1752.5|1754|1753|1753.5|1752.5|887
1636468970000|2021-11-09 14:42:50|1754|1753|1754|1753.5|1754.5|1753.5|1753.5|1752.5|1953
1636468980000|2021-11-09 14:43:00|1753.5|1753|1754|1753.5|1754|1753.5|1753.5|1753|53
1636468990000|2021-11-09 14:43:10|1753.5|1753|1753.5|1753|1754|1753.5|1753.5|1753|348
1636469000000|2021-11-09 14:43:20|1753|1752.5|1753|1752|1753|1752.5|1753|1752|1117
1636469010000|2021-11-09 14:43:30||1752.5||1752.5||1752.5||1752.5|0
1636469020000|2021-11-09 14:43:40|||||||||1085
1636469030000|2021-11-09 14:43:50|1752.5|1752|1752|1751|1752.5|1752|1751.5|1751|783
1636469060000|2021-11-09 14:44:20|||||||||44
1636469120000|2021-11-09 14:45:20|1751.5|1751.5|1751.5|1751|1751.5|1751.5|1751.5|1751|385
1636469130000|2021-11-09 14:45:30|1752|1751.5|1753|1751.5|1753|1752|1752|1751.5|1087
1636469140000|2021-11-09 14:45:40||1752||1752||1752||1752|0
1636469150000|2021-11-09 14:45:50|1753.5|1752.5|1753|1752.5|1754|1753|1752.5|1752|613
1636469160000|2021-11-09 14:46:00|1753.5|1752|1752|1751|1753.5|1752|1752|1751|1624
1636469170000|2021-11-09 14:46:10|1751.5|1750.5|1751|1750|1751.5|1750.5|1751|1750|616
1636469180000|2021-11-09 14:46:20|1752|1750.5|1751.5|1750.5|1752|1751|1751|1750.5|273
1636469200000|2021-11-09 14:46:40|1751|1750|1750.5|1750|1751|1750|1750.5|1750|17
1636469210000|2021-11-09 14:46:50|||||||||41
1636469220000|2021-11-09 14:47:00|1751||1751||1751||1751||2
1636469250000|2021-11-09 14:47:30|||||||||100
1636469290000|2021-11-09 14:48:10|1750.5|1749.5|1749.5|1748.5|1751|1749.5|1749.5|1748.5|909
1636469300000|2021-11-09 14:48:20|1750|1749.5|1750.5|1750|1750.5|1750|1749.5|1748.5|861
1636469320000|2021-11-09 14:48:40||1749.5||1749.5||1750||1749.5|57
1636469340000|2021-11-09 14:49:00|1750||1750||1750||1750||0
1636469350000|2021-11-09 14:49:10|1749.5|1749|1749.5|1748.5|1749.5|1749|1749|1748.5|503
1636469380000|2021-11-09 14:49:40|1749|1748|1748.5|1747.5|1749|1748|1748.5|1747.5|1083
1636469390000|2021-11-09 14:49:50|1748|1748|1749.5|1748|1749.5|1748|1748|1748|727
1636469400000|2021-11-09 14:50:00|1749|1748.5|1749.5|1748|1749.5|1748.5|1749|1747.5|0
1636469410000|2021-11-09 14:50:10||1748.5||1748.5||1748.5||1748|0
1636469420000|2021-11-09 14:50:20|1750|1749|1750.5|1750|1750.5|1750|1750|1748.5|185
1636469430000|2021-11-09 14:50:30|1751||1751||1751||1750.5||4
1636469470000|2021-11-09 14:51:10|1751.5|1750.5|1752.5|1751|1753|1751.5|1751.5|1750.5|876
1636469480000|2021-11-09 14:51:20|1752|1751.5|1752.5|1751|1752.5|1751.5|1751.5|1751|134
1636469490000|2021-11-09 14:51:30||1751.5||1751.5||1751.5||1751.5|0
1636469500000|2021-11-09 14:51:40|1753|1752|1753.5|1752.5|1754|1752.5|1752.5|1751.5|1851
1636469510000|2021-11-09 14:51:50|1754|1753|1755.5|1753.5|1755.5|1753.5|1754|1753|118
1636469520000|2021-11-09 14:52:00|1756|1754|1757.5|1756.5|1757.5|1757|1755.5|1754|808
1636469530000|2021-11-09 14:52:10|1757|1756|1757|1756|1757|1756|1757|1756|15
1636469550000|2021-11-09 14:52:30||1756.5||1756.5||1756.5||1756.5|0
1636469560000|2021-11-09 14:52:40|1757.5|1757|1757.5|1756.5|1757.5|1757|1757.5|1756.5|342
1636469580000|2021-11-09 14:53:00|1757|1756|1757|1755.5|1757.5|1756|1756|1755.5|1526
1636469600000|2021-11-09 14:53:20|1757.5|1756|1758.5|1757|1758.5|1757|1757.5|1756|504
1636469620000|2021-11-09 14:53:40|||||||||1
1636469650000|2021-11-09 14:54:10|1758||1758||1758||1758||0
1636469660000|2021-11-09 14:54:20|1757.5|1755.5|1756.5|1755.5|1758|1757|1756.5|1755.5|2580
1636469670000|2021-11-09 14:54:30|1757|1756|1757|1756|1757.5|1756|1757|1755.5|206
1636469680000|2021-11-09 14:54:40|1756.5||1757||1757||1756.5||345
1636469710000|2021-11-09 14:55:10|1757.5|1756.5|1758.5|1757.5|1758.5|1757.5|1757|1756.5|884
1636469720000|2021-11-09 14:55:20|1758|1757|1758|1757|1758|1757|1758|1756.5|84
1636469730000|2021-11-09 14:55:30|||||||||197
1636469760000|2021-11-09 14:56:00|1757.5|1756.5|1756|1755|1757.5|1756.5|1755.5|1755|2154
1636469770000|2021-11-09 14:56:10|1756.5|1755.5|1756.5|1755.5|1757|1756|1756.5|1755.5|587
1636469780000|2021-11-09 14:56:20|1757||1757||1757||1757||0
1636469790000|2021-11-09 14:56:30|1756.5||1756.5||1756.5||1756.5||0
1636469820000|2021-11-09 14:57:00|1756|1755|1755.5|1754.5|1756|1755|1755.5|1754.5|630
1636469840000|2021-11-09 14:57:20|1755|1754|1754.5|1752.5|1755.5|1754|1754.5|1752.5|819
1636469850000|2021-11-09 14:57:30||1753||1753||1753||1753|143
1636469900000|2021-11-09 14:58:20|1754|1752.5|1753.5|1752.5|1754|1753|1753.5|1752.5|1607
1636469910000|2021-11-09 14:58:30|1754|1752|1753|1751.5|1754|1752|1753|1751.5|13
1636469940000|2021-11-09 14:59:00|1752.5|1752|1753.5|1753|1753.5|1753|1752.5|1752|986
1636469950000|2021-11-09 14:59:10||1752.5||1752.5||1752.5||1752.5|130
1636469970000|2021-11-09 14:59:30|1754.5|1753|1753.5|1752.5|1754.5|1753.5|1753.5|1752|564
1636469980000|2021-11-09 14:59:40|1752.5|1752|1753.5|1752|1753.5|1752.5|1752.5|1752|212
1636469990000|2021-11-09 14:59:50||1752.5||1752.5||1752.5||1752.5|0
1636470010000|2021-11-09 15:00:10|1753|1752|1753|1752|1753|1752|1753|1752|161
1636470020000|2021-11-09 15:00:20|1752.5|1751.5|1753|1752|1753|1752.5|1752.5|1751.5|524
1636470030000|2021-11-09 15:00:30|1753.5|1752.5|1753.5|1752.5|1754.5|1753.5|1753.5|1752.5|910
1636470040000|2021-11-09 15:00:40|1753|1752|1752.5|1752|1753|1752|1752.5|1751.5|530
1636470060000|2021-11-09 15:01:00||1751.5||1751.5||1751.5||1751.5|203
1636470070000|2021-11-09 15:01:10||1752||1751.5||1752||1751.5|0
1636470080000|2021-11-09 15:01:20||1752||1751.5||1752||1751.5|0
1636470090000|2021-11-09 15:01:30||1752||1751.5||1752||1751.5|6
1636470100000|2021-11-09 15:01:40||1752||1752||1752||1752|1
1636470120000|2021-11-09 15:02:00|1752|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751.5|107
1636470130000|2021-11-09 15:02:10|1753|1752|1753|1752|1753|1752|1753|1752|112
1636470160000|2021-11-09 15:02:40|||||||||119
1636470180000|2021-11-09 15:03:00||1752.5||1752.5||1752.5||1752.5|59
1636470190000|2021-11-09 15:03:10|1752.5|1752|1752.5|1752|1753|1752|1752|1751|2003
1636470210000|2021-11-09 15:03:30|1753|1752.5|1753|1752|1753|1752.5|1753|1752|324
1636470230000|2021-11-09 15:03:50|1752.5|1752.5|1753|1752.5|1753.5|1752.5|1752.5|1752|804
1636470250000|2021-11-09 15:04:10|1753.5|1753|1753.5|1752.5|1754|1753|1753|1752.5|1865
1636470260000|2021-11-09 15:04:20|1754|1753|1753|1752|1755|1754.5|1753|1752|1851
1636470270000|2021-11-09 15:04:30|1752.5|1752.5|1752|1751.5|1752.5|1752.5|1752|1751.5|279
1636470280000|2021-11-09 15:04:40||1751||1751||1751||1751|0
1636470310000|2021-11-09 15:05:10|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|259
1636470320000|2021-11-09 15:05:20|1751|1751|1751.5|1750.5|1751.5|1751|1751|1750.5|325
1636470370000|2021-11-09 15:06:10|1752|1751|1752.5|1751.5|1753|1752|1752|1750.5|1558
1636470390000|2021-11-09 15:06:30|1753|1752|1753|1752|1753.5|1752|1753|1752|588
1636470400000|2021-11-09 15:06:40||1752.5||1752.5||1752.5||1752.5|0
1636470420000|2021-11-09 15:07:00|1753.5|1752|1752.5|1751.5|1753.5|1752|1752.5|1751.5|943
1636470430000|2021-11-09 15:07:10|1753|1752|1753|1752|1753|1752.5|1753|1752|132
1636470450000|2021-11-09 15:07:30||1752.5||1752.5||1752.5||1752.5|0
1636470460000|2021-11-09 15:07:40|1753.5|1753|1753.5|1753|1753.5|1753|1753.5|1753|193
1636470480000|2021-11-09 15:08:00|1753|1752.5|1753|1752|1753|1752.5|1753|1752|452
1636470490000|2021-11-09 15:08:10||1751.5||1751.5||1751.5||1751.5|407
1636470500000|2021-11-09 15:08:20|1752.5|1751|1752|1751|1752.5|1751|1752|1751|120
1636470540000|2021-11-09 15:09:00|1752.5|1751.5|1752.5|1752|1752.5|1752|1752.5|1751.5|975
1636470550000|2021-11-09 15:09:10|1752|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751.5|1
1636470600000|2021-11-09 15:10:00||1752||1751.5||1752||1751.5|0
1636470610000|2021-11-09 15:10:10|1753|1752|1753|1752|1753|1752|1753|1751.5|1117
1636470640000|2021-11-09 15:10:40|1752.5|1752.5|1753|1752.5|1753.5|1753|1752.5|1752|1231
1636470650000|2021-11-09 15:10:50|1753.5|1752|1752.5|1752|1753.5|1752.5|1752.5|1752|731
1636470670000|2021-11-09 15:11:10|||||||||14
1636470680000|2021-11-09 15:11:20|1753|1751.5|1752|1751.5|1753|1751.5|1752|1751|1558
1636470690000|2021-11-09 15:11:30|1752.5||1752||1752.5||1752||99
1636470700000|2021-11-09 15:11:40|1752.5|1752|1752.5|1752|1752.5|1752|1752.5|1752|1017
1636470720000|2021-11-09 15:12:00|1753|1752.5|1753.5|1752.5|1753.5|1753|1753|1752|1255
1636470750000|2021-11-09 15:12:30|1753|1753|1753.5|1752.5|1753.5|1753|1753|1752.5|14
1636470760000|2021-11-09 15:12:40|1753|1751.5|1752|1750.5|1753|1751.5|1752|1750.5|2396
1636470770000|2021-11-09 15:12:50||1751||1751||1751||1751|0
1636470810000|2021-11-09 15:13:30|||||||||374
1636470840000|2021-11-09 15:14:00|1751.5|1750.5|1750|1749.5|1752|1750.5|1750|1749.5|1387
1636470850000|2021-11-09 15:14:10|1750.5|1749|1749|1748|1750.5|1749.5|1749|1748|2233
1636470870000|2021-11-09 15:14:30|||||||||315
1636470890000|2021-11-09 15:14:50|1749.5|1748.5|1750.5|1749.5|1751.5|1750.5|1749.5|1748|2445
1636470900000|2021-11-09 15:15:00|1751|1750|1751|1750.5|1751.5|1750.5|1751|1750|712
1636470910000|2021-11-09 15:15:10|1752|1751|1752|1750.5|1752|1751|1752|1750.5|269
1636470920000|2021-11-09 15:15:20||1751||1751||1751||1751|0
1636470930000|2021-11-09 15:15:30|1752.5||1752||1752.5||1752||1
1636470950000|2021-11-09 15:15:50|||||||||160
1636470960000|2021-11-09 15:16:00|1752.5|1751.5|1754|1753|1754|1753|1752.5|1751|640
1636470970000|2021-11-09 15:16:10||1752.5||1752.5||1753||1752.5|14
1636470980000|2021-11-09 15:16:20||1753||1753||1753||1752.5|0
1636471020000|2021-11-09 15:17:00|1755|1753.5|1754.5|1753.5|1755|1754|1754|1753|156
1636471030000|2021-11-09 15:17:10||1754||1754||1754||1754|0
1636471060000|2021-11-09 15:17:40|1755|1754.5|1755.5|1754|1756|1755|1755|1754|1717
1636471070000|2021-11-09 15:17:50|1754.5|1753.5|1754|1753|1754.5|1753.5|1754|1753|1035
1636471080000|2021-11-09 15:18:00||1753.5||1753.5||1753.5||1753.5|0
1636471120000|2021-11-09 15:18:40|||||||||3
1636471140000|2021-11-09 15:19:00|1754.5|1754|1755.5|1754|1756|1755|1754.5|1754|2196
1636471150000|2021-11-09 15:19:10|1755|1753.5|1753.5|1752|1755|1754|1753.5|1752|1577
1636471160000|2021-11-09 15:19:20|1753|1752.5|1751.5|1750.5|1753|1752.5|1751.5|1750.5|537
1636471170000|2021-11-09 15:19:30|1752|1750|1752.5|1751|1752.5|1751.5|1752|1750|1229
1636471180000|2021-11-09 15:19:40|1753|1751.5|1753.5|1752|1753.5|1752|1753|1751.5|475
1636471190000|2021-11-09 15:19:50||1752.5||1752.5||1752.5||1752|0
1636471200000|2021-11-09 15:20:00|1754|1753|1754|1753|1754|1753|1754|1752.5|127
1636471210000|2021-11-09 15:20:10|1754.5|1753.5|1757|1755.5|1757|1755.5|1754.5|1753|2719
1636471220000|2021-11-09 15:20:20|1757.5|1756|1757.5|1756|1757.5|1756|1757.5|1756|45
1636471230000|2021-11-09 15:20:30|1757|1756.5|1757|1756|1757|1756.5|1756.5|1755.5|461
1636471240000|2021-11-09 15:20:40|1756.5|1755.5|1757.5|1756.5|1757.5|1756.5|1756.5|1755.5|2141
1636471250000|2021-11-09 15:20:50||1756||1756.5||1756.5||1756|0
1636471260000|2021-11-09 15:21:00|1757||1757||1757||1757||0
1636471290000|2021-11-09 15:21:30|1758|1757|1757.5|1757|1758|1757|1757.5|1756.5|68
1636471310000|2021-11-09 15:21:50|1758|1757.5|1759.5|1758|1760|1758.5|1758|1757.5|490
1636471320000|2021-11-09 15:22:00|1759||1759||1759||1759||0
1636471330000|2021-11-09 15:22:10|||||||||18
1636471340000|2021-11-09 15:22:20|1758.5|1758.5|1758.5|1758|1758.5|1758.5|1758.5|1758|270
1636471350000|2021-11-09 15:22:30|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1758.5|1758|319
1636471360000|2021-11-09 15:22:40|1759|1758|1759|1758|1759|1758.5|1759|1758|587
1636471370000|2021-11-09 15:22:50||1758.5||1758||1758.5||1758|142
1636471410000|2021-11-09 15:23:30|1758.5|1757.5|1758.5|1757|1758.5|1758|1758.5|1757|725
1636471430000|2021-11-09 15:23:50|1759|1757.5|1759.5|1758.5|1759.5|1758.5|1758.5|1757.5|702
1636471440000|2021-11-09 15:24:00|1759|1758|1758.5|1757.5|1759|1758|1758|1757|900
1636471450000|2021-11-09 15:24:10|1759|1758|1759|1758|1759|1758|1758.5|1758|356
1636471500000|2021-11-09 15:25:00||1758.5||1758||1758.5||1758|80
1636471590000|2021-11-09 15:26:30|1758.5|1757.5|1756.5|1756|1759|1757.5|1756.5|1755.5|2446
1636471600000|2021-11-09 15:26:40|1756|1755.5|1756.5|1755.5|1757|1756|1756|1755|880
1636471610000|2021-11-09 15:26:50|||||||||20
1636471630000|2021-11-09 15:27:10|||||||||22
1636471670000|2021-11-09 15:27:50|1756|1755|1756|1755|1756|1755|1756|1755|357
1636471780000|2021-11-09 15:29:40|||||||||63
1636471790000|2021-11-09 15:29:50|||||||||249
1636471830000|2021-11-09 15:30:30|1755.5|1754.5|1754|1753|1756|1755.5|1753.5|1753|2550
1636471840000|2021-11-09 15:30:40|1754.5|1753.5|1755.5|1754.5|1755.5|1754.5|1754.5|1753.5|1713
1636471860000|2021-11-09 15:31:00|1755|1755|1755.5|1755|1755.5|1755|1755|1755|63
1636471870000|2021-11-09 15:31:10|1756|1755.5|1756.5|1755.5|1756.5|1756|1756|1755.5|448
1636471890000|2021-11-09 15:31:30|1757.5|1756|1756.5|1756|1758|1756.5|1756.5|1755.5|775
1636471900000|2021-11-09 15:31:40|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1756.5|1756|486
1636471920000|2021-11-09 15:32:00|1757||1757.5||1757.5||1757||375
1636471970000|2021-11-09 15:32:50|1757||1757.5||1757.5||1757||490
1636471990000|2021-11-09 15:33:10|1758|1757|1759|1758|1759.5|1758|1758|1757|1225
1636472000000|2021-11-09 15:33:20|1758.5|1757.5|1759|1758|1759|1758|1758|1757.5|199
1636472010000|2021-11-09 15:33:30|1758.5|1757.5|1758.5|1757.5|1758.5|1758|1758.5|1757.5|265
1636472100000|2021-11-09 15:35:00|1758|1757|1756.5|1756|1758|1757|1756.5|1755.5|1627
1636472140000|2021-11-09 15:35:40|1756|1755.5|1756|1755|1756|1755.5|1756|1755|322
1636472150000|2021-11-09 15:35:50|1755.5||1755.5||1755.5||1755.5||0
1636472170000|2021-11-09 15:36:10|1756|1755.5|1757|1756.5|1757|1756.5|1756|1755|2333
1636472190000|2021-11-09 15:36:30|1756.5|1756|1756.5|1755.5|1756.5|1756|1756.5|1755.5|230
1636472220000|2021-11-09 15:37:00|1757|1756|1756.5|1756|1757|1756.5|1756.5|1756|497
1636472260000|2021-11-09 15:37:40|1757|1756.5|1757|1756.5|1757.5|1756.5|1757|1756.5|774
1636472270000|2021-11-09 15:37:50|||||||||73
1636472290000|2021-11-09 15:38:10|1757.5|1757|1757.5|1757|1757.5|1757|1757.5|1756.5|117
1636472310000|2021-11-09 15:38:30|1757|1756.5|1757|1756.5|1757.5|1757|1757|1756.5|1593
1636472330000|2021-11-09 15:38:50|1757.5||1757.5||1757.5||1757.5||160
1636472340000|2021-11-09 15:39:00|||||||||1000
1636472350000|2021-11-09 15:39:10|1757|1757|1757.5|1756.5|1757.5|1757|1757|1756.5|540
1636472360000|2021-11-09 15:39:20|1758|1757|1759.5|1758.5|1760|1758.5|1758|1757|1673
1636472370000|2021-11-09 15:39:30|1760|1759|1759.5|1759|1760|1759|1759.5|1759|0
1636472380000|2021-11-09 15:39:40|1760|1758.5|1759.5|1758.5|1760|1758.5|1759.5|1758.5|416
1636472400000|2021-11-09 15:40:00|1760|1759|1760|1759|1760|1759|1760|1759|203
1636472410000|2021-11-09 15:40:10|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|271
1636472420000|2021-11-09 15:40:20|1760||1760||1760||1760||0
1636472450000|2021-11-09 15:40:50|1760.5|1760|1761.5|1760.5|1762|1761|1760.5|1759.5|1382
1636472460000|2021-11-09 15:41:00|1761|1760|1761.5|1760.5|1761.5|1760.5|1760.5|1759.5|867
1636472480000|2021-11-09 15:41:20||1761||1761||1761||1761|0
1636472490000|2021-11-09 15:41:30|1761|1760.5|1761.5|1761|1761.5|1761|1761|1760.5|1321
1636472500000|2021-11-09 15:41:40|1762|1761.5|1762|1761.5|1762|1761.5|1762|1761.5|113
1636472510000|2021-11-09 15:41:50|1762.5|1762|1763|1762|1763|1762|1762.5|1761.5|282
1636472520000|2021-11-09 15:42:00|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|516
1636472530000|2021-11-09 15:42:10|1762|1761|1761.5|1760.5|1762|1761|1761.5|1760.5|738
1636472580000|2021-11-09 15:43:00||1761||1761||1761||1761|0
1636472610000|2021-11-09 15:43:30||1760.5||1760.5||1760.5||1760.5|216
1636472650000|2021-11-09 15:44:10|||||||||700
1636472670000|2021-11-09 15:44:30||1761||1761||1761||1761|0
1636472690000|2021-11-09 15:44:50|1761|1760.5|1761|1760.5|1761|1760.5|1761|1760|590
1636472700000|2021-11-09 15:45:00|1761.5|1761|1763|1762|1763.5|1762.5|1761|1761|3388
1636472710000|2021-11-09 15:45:10|1762.5|1761.5|1762|1761|1762.5|1761.5|1762|1761|316
1636472770000|2021-11-09 15:46:10||1761.5||1761.5||1761.5||1761.5|0
1636472780000|2021-11-09 15:46:20|||||||||1381
1636472790000|2021-11-09 15:46:30|1762.5||1762.5||1762.5||1762.5||73
1636472810000|2021-11-09 15:46:50|||||||||52
1636472820000|2021-11-09 15:47:00|||||||||707
1636472830000|2021-11-09 15:47:10|1763|1762|1764|1763|1765|1763.5|1763|1762|1655
1636472860000|2021-11-09 15:47:40|1763.5|1763.5|1763.5|1762.5|1763.5|1763.5|1763|1762.5|1122
1636472880000|2021-11-09 15:48:00|1763|1762|1761.5|1761|1763|1762|1761.5|1761|1153
1636472890000|2021-11-09 15:48:10|1761|1760.5|1760.5|1760|1761|1760.5|1760.5|1760|177
1636472900000|2021-11-09 15:48:20|1761|1759.5|1761|1760.5|1761.5|1760.5|1761|1759.5|167
1636472910000|2021-11-09 15:48:30||1760||1760||1760||1760|65
1636472920000|2021-11-09 15:48:40|1761.5|1760.5|1761|1760|1761.5|1760.5|1761|1760|724
1636472930000|2021-11-09 15:48:50|||||||||1
1636472940000|2021-11-09 15:49:00|1760.5|1759.5|1761.5|1761|1761.5|1761|1760.5|1759.5|1376
1636472950000|2021-11-09 15:49:10|1762|1761.5|1762|1761.5|1762|1761.5|1762|1761.5|173
1636472960000|2021-11-09 15:49:20|1762.5||1762.5||1762.5||1762.5||0
1636472970000|2021-11-09 15:49:30|1763||1762.5||1763||1762.5||0
1636472980000|2021-11-09 15:49:40|1762|1762|1762|1761|1762.5|1762|1761.5|1761|967
1636472990000|2021-11-09 15:49:50|1761.5||1762||1762||1761.5||1100
1636473000000|2021-11-09 15:50:00|||||||||8
1636473020000|2021-11-09 15:50:20|||||||||99
1636473030000|2021-11-09 15:50:30||1761.5||1761||1761.5||1761|506
1636473040000|2021-11-09 15:50:40|1761.5|1760.5|1760.5|1759|1762|1761|1760|1759|1724
1636473050000|2021-11-09 15:50:50||1759.5||1759.5||1759.5||1759.5|0
1636473060000|2021-11-09 15:51:00|1761|1760|1761.5|1760.5|1761.5|1760.5|1761|1760|1520
1636473080000|2021-11-09 15:51:20|1761|1760|1761|1760|1761|1760|1760.5|1760|719
1636473090000|2021-11-09 15:51:30|1761.5||1761.5||1761.5||1761.5||69
1636473100000|2021-11-09 15:51:40||1760.5||1760.5||1760.5||1760.5|0
1636473120000|2021-11-09 15:52:00|1761|1760|1761|1760|1761|1760|1761|1760|10
1636473130000|2021-11-09 15:52:10|1760.5||1761||1761||1760.5||161
1636473160000|2021-11-09 15:52:40|1761.5|1760.5|1762|1761|1762.5|1761|1761.5|1760.5|1837
1636473180000|2021-11-09 15:53:00|||||||||578
1636473190000|2021-11-09 15:53:10|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|456
1636473200000|2021-11-09 15:53:20|1763||1762.5||1763||1762.5||176
1636473210000|2021-11-09 15:53:30|1762|1761|1762|1761|1762|1761|1762|1761|964
1636473250000|2021-11-09 15:54:10|||||||||13
1636473270000|2021-11-09 15:54:30|1761.5|1760.5|1761.5|1761|1761.5|1761|1761|1760.5|1283
1636473280000|2021-11-09 15:54:40|1761|1760.5|1761|1760.5|1761|1760.5|1761|1760.5|152
1636473290000|2021-11-09 15:54:50|1762|1761|1761.5|1760.5|1762|1761|1761|1760|811
1636473400000|2021-11-09 15:56:40|1761|1760|1761|1760.5|1761.5|1760.5|1761|1760|862
1636473420000|2021-11-09 15:57:00|1760.5|1760|1760.5|1759.5|1760.5|1760|1760|1759.5|827
1636473430000|2021-11-09 15:57:10|1760|1760|1760.5|1760|1760.5|1760|1760|1759.5|1576
1636473440000|2021-11-09 15:57:20|1760|1759.5|1760.5|1759.5|1760.5|1759.5|1760|1759.5|512
1636473460000|2021-11-09 15:57:40||1760||1759.5||1760||1759.5|578
1636473470000|2021-11-09 15:57:50|1760|1759|1759.5|1758.5|1760|1759|1759|1758.5|2361
1636473480000|2021-11-09 15:58:00|1760|1759|1761|1760|1762|1761|1760|1759|2863
1636473490000|2021-11-09 15:58:10||1760.5||1760.5||1760.5||1760.5|0
1636473500000|2021-11-09 15:58:20||1760||1760||1760||1760|125
1636473560000|2021-11-09 15:59:20||1760.5||1760||1760.5||1760|404
1636473590000|2021-11-09 15:59:50|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1426
1636473610000|2021-11-09 16:00:10|||||||||5
1636473630000|2021-11-09 16:00:30|1761|1760|1761|1760|1761|1760|1760.5|1760|704
1636473640000|2021-11-09 16:00:40|1760.5|1760.5|1760|1759|1761|1760.5|1760|1759|1119
1636473650000|2021-11-09 16:00:50|1760.5|1759.5|1761|1760|1761|1760.5|1760.5|1759|1620
1636473680000|2021-11-09 16:01:20|1761.5|1760.5|1761.5|1760.5|1761.5|1761|1761.5|1760.5|1071
1636473690000|2021-11-09 16:01:30|1762|1761|1762|1761|1762|1761|1762|1761|1202
1636473730000|2021-11-09 16:02:10|1762.5|1761.5|1763.5|1762.5|1764.5|1763|1762.5|1761.5|2031
1636473750000|2021-11-09 16:02:30|1763|1762|1762.5|1761.5|1763|1762.5|1762|1761.5|1930
1636473780000|2021-11-09 16:03:00|1762|1761|1762|1761|1762|1761|1762|1761|148
1636473850000|2021-11-09 16:04:10|1761.5||1761.5||1761.5||1761.5||0
1636473870000|2021-11-09 16:04:30|1761|1760.5|1761|1760|1761|1760.5|1761|1760|1192
1636473880000|2021-11-09 16:04:40|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|726
1636473890000|2021-11-09 16:04:50|||||||||59
1636473900000|2021-11-09 16:05:00|||||||||142
1636473910000|2021-11-09 16:05:10|1761|1760|1761|1760|1761|1760|1761|1760|30
1636473920000|2021-11-09 16:05:20||1760.5||1760.5||1760.5||1760|100
1636473930000|2021-11-09 16:05:30|1760.5|1760|1761|1760|1761|1760|1760.5|1760|495
1636473970000|2021-11-09 16:06:10|1760.5|1759.5|1760.5|1759.5|1761|1759.5|1760|1759.5|559
1636474020000|2021-11-09 16:07:00|1760|1759|1760|1759|1760.5|1759.5|1760|1759|761
1636474030000|2021-11-09 16:07:10|1759.5|1758.5|1759.5|1758.5|1760|1759|1759|1757.5|3146
1636474040000|2021-11-09 16:07:20|1760|1759|1759.5|1758.5|1760|1759.5|1759.5|1758.5|2717
1636474100000|2021-11-09 16:08:20|1759|1759|1760|1759|1760|1759|1759|1759|281
1636474110000|2021-11-09 16:08:30|1759.5|1758.5|1758.5|1757.5|1760|1759.5|1758.5|1757.5|2345
1636474120000|2021-11-09 16:08:40|1758|1757|1758.5|1757|1758.5|1757|1758|1757|449
1636474150000|2021-11-09 16:09:10|1758|1757.5|1758|1757|1758.5|1757.5|1757.5|1757|1700
1636474190000|2021-11-09 16:09:50||1757.5||1757||1757.5||1757|967
1636474210000|2021-11-09 16:10:10|1757.5||1757.5||1757.5||1757.5||0
1636474240000|2021-11-09 16:10:40|||||||||104
1636474260000|2021-11-09 16:11:00|||||||||5
1636474290000|2021-11-09 16:11:30|||||||||187
1636474310000|2021-11-09 16:11:50|1757|1756.5|1757|1755.5|1757|1756.5|1757|1755|1612
1636474320000|2021-11-09 16:12:00|1756.5|1755|1755.5|1755|1756.5|1755.5|1755.5|1755|133
1636474340000|2021-11-09 16:12:20|1756|1755.5|1755|1754.5|1756|1755.5|1755|1754.5|418
1636474360000|2021-11-09 16:12:40|||||||||48
1636474370000|2021-11-09 16:12:50|1754.5|1754|1754.5|1754|1755|1754.5|1754.5|1754|496
1636474380000|2021-11-09 16:13:00|1755||1755||1755||1755||196
1636474400000|2021-11-09 16:13:20|||||||||237
1636474410000|2021-11-09 16:13:30|1754.5||1754.5||1755||1754.5||125
1636474420000|2021-11-09 16:13:40|1755|1754.5|1755.5|1754.5|1755.5|1754.5|1755|1754|2083
1636474440000|2021-11-09 16:14:00|||||||||116
1636474450000|2021-11-09 16:14:10|||||||||43
1636474460000|2021-11-09 16:14:20|||||||||228
1636474490000|2021-11-09 16:14:50|1756|1755|1757|1756|1757.5|1757|1755.5|1754.5|2361
1636474500000|2021-11-09 16:15:00|1757.5|1756.5|1757|1756|1757.5|1756.5|1756.5|1756|1837
1636474510000|2021-11-09 16:15:10||1756.5||1756||1756.5||1756|189
1636474530000|2021-11-09 16:15:30|||||||||26
1636474540000|2021-11-09 16:15:40||1756.5||1756.5||1756.5||1756|108
1636474550000|2021-11-09 16:15:50|1757.5||1757.5||1757.5||1757||365
1636474560000|2021-11-09 16:16:00|1757||1757.5||1757.5||1757||279
1636474570000|2021-11-09 16:16:10|1757|1756|1756.5|1756|1757|1756|1756.5|1756|857
1636474590000|2021-11-09 16:16:30|||||||||125
1636474600000|2021-11-09 16:16:40|1756|1755.5|1756.5|1755.5|1756.5|1755.5|1756|1755.5|333
1636474610000|2021-11-09 16:16:50||1756||1756||1756||1756|0
1636474630000|2021-11-09 16:17:10|||||||||91
1636474640000|2021-11-09 16:17:20|1757|1756.5|1757|1756|1757|1756.5|1757|1756|2500
1636474650000|2021-11-09 16:17:30|||||||||948
1636474660000|2021-11-09 16:17:40|||||||||12
1636474670000|2021-11-09 16:17:50|1756.5|1756.5|1758|1757|1758.5|1757|1756.5|1756.5|1365
1636474680000|2021-11-09 16:18:00|1757.5|1757.5|1758.5|1757.5|1758.5|1758|1757.5|1757.5|1933
1636474690000|2021-11-09 16:18:10|1758||1758||1758||1758||0
1636474700000|2021-11-09 16:18:20|1758.5|1758|1757.5|1757|1758.5|1758|1757.5|1757|1296
1636474710000|2021-11-09 16:18:30|1758||1758||1758||1758||78
1636474720000|2021-11-09 16:18:40||1757.5||1757.5||1757.5||1757.5|170
1636474740000|2021-11-09 16:19:00|1757.5|1757|1757.5|1756|1757.5|1757|1757.5|1756|666
1636474750000|2021-11-09 16:19:10|1757|1756.5|1757|1756.5|1757|1756.5|1757|1756.5|0
1636474770000|2021-11-09 16:19:30|||||||||269
1636474790000|2021-11-09 16:19:50|1757.5||1757.5||1757.5||1757.5||138
1636474800000|2021-11-09 16:20:00|1757||1757.5||1757.5||1757||1080
1636474810000|2021-11-09 16:20:10|||||||||6
1636474820000|2021-11-09 16:20:20|1757|1757|1757|1756.5|1757|1757|1757|1756.5|507
1636474840000|2021-11-09 16:20:40|||||||||108
1636474860000|2021-11-09 16:21:00|1756.5|1756|1756.5|1755.5|1756.5|1756|1756.5|1755.5|492
1636474870000|2021-11-09 16:21:10||1756||1756||1756||1756|0
1636474890000|2021-11-09 16:21:30||1755.5||1755.5||1755.5||1755.5|201
1636474900000|2021-11-09 16:21:40|1756|1755|1755.5|1755|1756.5|1755|1755.5|1755|402
1636474910000|2021-11-09 16:21:50|||||||||198
1636474950000|2021-11-09 16:22:30|1756||1756||1756||1756||819
1636474960000|2021-11-09 16:22:40|1755.5||1755.5||1756||1755.5||247
1636474970000|2021-11-09 16:22:50|||||||||50
1636474980000|2021-11-09 16:23:00|1756|1755.5|1756|1755.5|1756|1755.5|1756|1755.5|24
1636474990000|2021-11-09 16:23:10||1755||1755||1755.5||1755|598
1636475000000|2021-11-09 16:23:20||1755.5||1755.5||1755.5||1755.5|0
1636475010000|2021-11-09 16:23:30|||||||||269
1636475020000|2021-11-09 16:23:40|||||||||108
1636475040000|2021-11-09 16:24:00|||||||||92
1636475050000|2021-11-09 16:24:10|1756.5|1756|1756|1755.5|1756.5|1756|1756|1755.5|2839
1636475060000|2021-11-09 16:24:20|1756.5||1756||1756.5||1756||74
1636475070000|2021-11-09 16:24:30|1756.5|1756|1756.5|1756|1756.5|1756|1756.5|1756|640
1636475090000|2021-11-09 16:24:50|||||||||217
1636475100000|2021-11-09 16:25:00|1756|1755.5|1756|1755.5|1756|1755.5|1756|1755.5|1051
1636475110000|2021-11-09 16:25:10|||||||||200
1636475130000|2021-11-09 16:25:30|1756.5||1756.5||1756.5||1756||221
1636475140000|2021-11-09 16:25:40||1756||1756||1756||1756|0
1636475150000|2021-11-09 16:25:50||1755.5||1755.5||1756||1755.5|238
1636475160000|2021-11-09 16:26:00|1756|1755|1755.5|1754.5|1756|1755.5|1754.5|1754|1842
1636475170000|2021-11-09 16:26:10|1755||1755||1755||1755||0
1636475180000|2021-11-09 16:26:20|||||||||273
1636475200000|2021-11-09 16:26:40|1755.5|1755|1755|1754.5|1755.5|1755|1755|1754.5|464
1636475220000|2021-11-09 16:27:00|||||||||9856
1636475230000|2021-11-09 16:27:10||1754||1754||1754||1754|439
1636475240000|2021-11-09 16:27:20||1754.5||1754.5||1754.5||1754|11
1636475250000|2021-11-09 16:27:30|||||||||292
1636475260000|2021-11-09 16:27:40|1755.5|1755|1755.5|1755|1755.5|1755|1755.5|1755|2118
1636475280000|2021-11-09 16:28:00|1755|1754.5|1755|1754.5|1755|1754.5|1755|1754.5|1194
1636475290000|2021-11-09 16:28:10|1755.5||1755||1755.5||1755||52
1636475300000|2021-11-09 16:28:20|1755.5|1754|1755.5|1755|1756|1755|1755.5|1754|1427
1636475310000|2021-11-09 16:28:30|1756|1755.5|1756|1755.5|1756.5|1755.5|1755.5|1755.5|474
1636475330000|2021-11-09 16:28:50||1755||1755||1755||1755|5
1636475340000|2021-11-09 16:29:00|1755.5|1754.5|1755|1754.5|1755.5|1755|1755|1754.5|308
1636475350000|2021-11-09 16:29:10|1755.5||1755.5||1755.5||1755||263
1636475360000|2021-11-09 16:29:20|1755|1755|1756.5|1755.5|1756.5|1756|1755|1754.5|344
1636475370000|2021-11-09 16:29:30|||||||||101
1636475380000|2021-11-09 16:29:40|1756|1755|1756|1755|1756|1755|1756|1755|454
1636475390000|2021-11-09 16:29:50|1756.5|1754.5|1756.5|1755|1756.5|1755|1756.5|1754.5|136
1636531210000|2021-11-10 08:00:10|1760|1727.5|1748|1740.5|1760|1740.5|1739|1727.5|3163
1636531220000|2021-11-10 08:00:20|1747.5|1741|1747.5|1741|1748|1741|1747|1741|18
1636531230000|2021-11-10 08:00:30||1741.5||1741.5||1741.5||1741.5|554
1636531240000|2021-11-10 08:00:40|||||||||4
1636531250000|2021-11-10 08:00:50|1748|1742|1747.5|1742.5|1750|1747|1744.5|1740.5|758
1636531260000|2021-11-10 08:01:00|1746.5|1742|1736.5|1733.5|1748|1742|1736.5|1733|13270
1636531270000|2021-11-10 08:01:10|1738|1734|1745|1739.5|1745|1739.5|1735|1730|3267
1636531280000|2021-11-10 08:01:20||1740||1740.5||1740.5||1740|122
1636531290000|2021-11-10 08:01:30|1746.5|1741|1779|1761.5|1779.5|1761.5|1745|1740.5|698
1636531300000|2021-11-10 08:01:40|1778.5||1779||1779||1778||14
1636531310000|2021-11-10 08:01:50|1778.5||1779||1779||1778||0
1636531320000|2021-11-10 08:02:00|1778.5||1779||1779||1778||0
1636531330000|2021-11-10 08:02:10|1778.5|1760|1747|1741.5|1778.5|1760|1746.5|1740|1831
1636531340000|2021-11-10 08:02:20||1742||1740.5||1743||1740|117
1636531350000|2021-11-10 08:02:30||1741||1740.5||1741.5||1740|0
1636531360000|2021-11-10 08:02:40|1746.5|1740|1746.5|1740|1747|1740|1745.5|1740|29
1636531370000|2021-11-10 08:02:50|1747|1740.5|1745.5|1740.5|1747|1740.5|1745.5|1740|2
1636531380000|2021-11-10 08:03:00|1746.5||1746.5||1747||1746||578
1636531390000|2021-11-10 08:03:10|1747|1741|1747.5|1741.5|1749.5|1746|1747|1740|1274
1636531400000|2021-11-10 08:03:20|1748.5|1742|1749.5|1743.5|1749.5|1744.5|1748.5|1740|81
1636531410000|2021-11-10 08:03:30|1751.5|1745.5|1754.5|1743.5|1756.5|1745.5|1750|1743.5|428
1636531420000|2021-11-10 08:03:40|1754||1751.5||1756||1751.5||27
1636531430000|2021-11-10 08:03:50|1751|1747|1751|1743.5|1752.5|1747|1749.5|1743.5|373
1636531440000|2021-11-10 08:04:00|1750.5||1753||1753||1749.5||242
1636531450000|2021-11-10 08:04:10|1752.5||1753||1753||1751||0
1636531460000|2021-11-10 08:04:20|1752.5||1753||1753||1752||0
1636531470000|2021-11-10 08:04:30|1752.5||1753||1753||1752||0
1636531480000|2021-11-10 08:04:40|1752.5|1744|1753.5|1743.5|1753.5|1745|1752|1743.5|353
1636531490000|2021-11-10 08:04:50|1753|1745.5|1753.5|1747.5|1753.5|1747.5|1753|1745.5|281
1636531500000|2021-11-10 08:05:00|1756|1748.5|1776.5|1764|1777|1764|1756|1748.5|779
1636531510000|2021-11-10 08:05:10|1776||1776.5||1776.5||1775||0
1636531520000|2021-11-10 08:05:20|1776||1776.5||1776.5||1775.5||0
1636531530000|2021-11-10 08:05:30||1764.5||1764.5||1764.5||1764.5|6
1636531560000|2021-11-10 08:06:00|1775.5|1764|1752|1744.5|1775.5|1764|1752|1743.5|762
1636531570000|2021-11-10 08:06:10|1751.5|1743.5|1752|1743|1752|1746|1747.5|1740.5|255
1636531580000|2021-11-10 08:06:20|1751.5|1743.5|1751.5|1745|1751.5|1747.5|1748.5|1743.5|1173
1636531590000|2021-11-10 08:06:30||1745.5||1745.5||1745.5||1745.5|0
1636531610000|2021-11-10 08:06:50|1751|1745|1749.5|1745|1751|1745|1748|1745|1988
1636531620000|2021-11-10 08:07:00|1748.5|1743|1746|1740.5|1748.5|1743|1745.5|1740|196
1636531630000|2021-11-10 08:07:10|1746.5|1740|1743|1740|1746.5|1741.5|1743|1740|0
1636531640000|2021-11-10 08:07:20|1742||1742||1742||1742||0
1636531650000|2021-11-10 08:07:30|1741.5|1740.5|1743|1740|1744|1741|1741.5|1740|1775
1636531660000|2021-11-10 08:07:40|1742.5|1739.5|1742|1740|1742.5|1740|1742|1739.5|891
1636531670000|2021-11-10 08:07:50|1742.5|1744|1747.5|1742.5|1752.5|1745.5|1742.5|1742.5|21260
1636531680000|2021-11-10 08:08:00|1747|1741|1747.5|1742|1747.5|1742.5|1747|1740.5|0
1636531690000|2021-11-10 08:08:10|1747||1747||1747||1747||0
1636531700000|2021-11-10 08:08:20|1746.5|1741|1742.5|1740|1747|1744.5|1742.5|1739|24600
1636531710000|2021-11-10 08:08:30|1742|1737.5|1739.5|1737.5|1742|1740|1739.5|1737.5|2473
1636531730000|2021-11-10 08:08:50|1738.5|1738|1737|1732.5|1739.5|1738|1735.5|1731.5|7192
1636531740000|2021-11-10 08:09:00|1736.5|1732|1735|1731.5|1737|1732|1735|1731.5|0
1636531760000|2021-11-10 08:09:20|1733.5|1732|1740.5|1736|1742.5|1736|1733.5|1732|2997
1636531770000|2021-11-10 08:09:30|1740||1739.5||1740||1739.5||0
1636531780000|2021-11-10 08:09:40|1740|1736.5|1740|1736.5|1740|1736.5|1740|1736.5|0
1636531790000|2021-11-10 08:09:50|1739|1736|1737|1733|1739|1736|1737|1733|331
1636531800000|2021-11-10 08:10:00|1736.5||1736||1736.5||1736||0
1636531810000|2021-11-10 08:10:10|1735.5|1731.5|1735.5|1731.5|1735.5|1731.5|1735.5|1731.5|286
1636531820000|2021-11-10 08:10:20|1735|1732|1736.5|1732.5|1737.5|1732.5|1735|1732|755
1636531830000|2021-11-10 08:10:30|1736|1732|1736|1732|1736|1732|1736|1731.5|0
1636531850000|2021-11-10 08:10:50|1735.5||1735.5||1735.5||1735.5||0
1636531860000|2021-11-10 08:11:00|1736|1732.5|1738.5|1733.5|1738.5|1733.5|1736|1732.5|941
1636531910000|2021-11-10 08:11:50|1738||1738||1738||1738||2
1636531920000|2021-11-10 08:12:00|1738.5|1734|1738.5|1734.5|1738.5|1734.5|1738|1734|0
1636531960000|2021-11-10 08:12:40||1735||1735.5||1735.5||1735|0
1636531970000|2021-11-10 08:12:50|||||||||268
1636531980000|2021-11-10 08:13:00|1738||1738||1738||1738||0
1636531990000|2021-11-10 08:13:10|||||||||230
1636532020000|2021-11-10 08:13:40|1737.5|1734.5|1735|1731.5|1737.5|1734.5|1735|1731.5|405
1636532030000|2021-11-10 08:13:50|1736|1732.5|1738.5|1736|1738.5|1736.5|1735|1732.5|1495
1636532040000|2021-11-10 08:14:00||1735||1735||1735.5||1734|0
1636532050000|2021-11-10 08:14:10|1738||1738||1738||1738||0
1636532080000|2021-11-10 08:14:40||1735.5||1735.5||1735.5||1735.5|144
1636532130000|2021-11-10 08:15:30|||||||||31
1636532150000|2021-11-10 08:15:50|1737|1735|1733.5|1731.5|1737|1735|1733.5|1731.5|1573
1636532160000|2021-11-10 08:16:00|1734.5|1732|1734.5|1732|1734.5|1732|1734|1732|145
1636532180000|2021-11-10 08:16:20|1735|1732.5|1736.5|1734|1737|1734.5|1735|1732.5|869
1636532200000|2021-11-10 08:16:40|1736|1733.5|1736|1733|1736|1733.5|1736|1733|0
1636532210000|2021-11-10 08:16:50||1733.5||1733.5||1734||1733.5|0
1636532270000|2021-11-10 08:17:50|1735.5|1733|1736|1733.5|1736|1734|1735.5|1732.5|0
1636532280000|2021-11-10 08:18:00||1734||1733.5||1734||1733.5|0
1636532290000|2021-11-10 08:18:10||1732.5||1733||1733||1732.5|0
1636532300000|2021-11-10 08:18:20||1732.5||1733||1733||1732.5|0
1636532330000|2021-11-10 08:18:50||1733.5||1734||1734.5||1733.5|0
1636532340000|2021-11-10 08:19:00|||||||||510
1636532350000|2021-11-10 08:19:10||1734.5||1734.5||1734.5||1734.5|0
1636532360000|2021-11-10 08:19:20|||||||||145
1636532400000|2021-11-10 08:20:00|1735.5|1733|1734.5|1732.5|1735.5|1733.5|1733|1732.5|2782
1636532420000|2021-11-10 08:20:20|1734||1734||1734||1734||0
1636532450000|2021-11-10 08:20:50|1734.5||1734.5||1734.5||1734.5||0
1636532480000|2021-11-10 08:21:20||1733||1733||1733||1733|0
1636532510000|2021-11-10 08:21:50|||||||||31
1636532540000|2021-11-10 08:22:20|1734||1734||1734||1734||125
1636532550000|2021-11-10 08:22:30|1733.5||1733.5||1733.5||1733.5||0
1636532560000|2021-11-10 08:22:40|1733|1732.5|1732.5|1731.5|1733|1732.5|1732.5|1731.5|441
1636532570000|2021-11-10 08:22:50|1733|1732|1734.5|1733|1734.5|1733|1733|1732|3113
1636532590000|2021-11-10 08:23:10|||||||||510
1636532600000|2021-11-10 08:23:20|1735|1733.5|1736|1734|1736|1735|1735|1733.5|1692
1636532610000|2021-11-10 08:23:30|1735.5|1733.5|1735.5|1733.5|1735.5|1733.5|1735.5|1733.5|0
1636532660000|2021-11-10 08:24:20|||||||||143
1636532720000|2021-11-10 08:25:20|1736|1734.5|1739.5|1737.5|1739.5|1739|1736|1734.5|2681
1636532730000|2021-11-10 08:25:30|1738.5|1738|1739.5|1738|1739.5|1738.5|1738.5|1737.5|139
1636532750000|2021-11-10 08:25:50|1739|1737|1742.5|1740.5|1743|1740.5|1737.5|1737|3295
1636532760000|2021-11-10 08:26:00|1743|1740|1742|1738.5|1743|1740|1742|1738.5|425
1636532770000|2021-11-10 08:26:10|1741.5||1741||1741.5||1741||6
1636532880000|2021-11-10 08:28:00|1740.5|1739|1739.5|1736|1740.5|1739|1739|1736|813
1636532890000|2021-11-10 08:28:10||1736.5||1736.5||1736.5||1736.5|0
1636532900000|2021-11-10 08:28:20|1739|1736|1736.5|1735|1739|1736|1736.5|1735|32
1636532910000|2021-11-10 08:28:30|1736|1735.5|1737.5|1735|1737.5|1736.5|1736|1735|663
1636532930000|2021-11-10 08:28:50|1737|1734.5|1737.5|1735.5|1737.5|1735.5|1737|1734.5|0
1636532970000|2021-11-10 08:29:30|1737|1734.5|1737|1734.5|1737.5|1734.5|1737|1734.5|303
1636532980000|2021-11-10 08:29:40|1736.5|1735|1736.5|1734.5|1737|1735.5|1736|1734.5|510
1636533000000|2021-11-10 08:30:00|1736|1735.5|1739|1737|1739|1737|1736|1735.5|1119
1636533050000|2021-11-10 08:30:50|||||||||99
1636533080000|2021-11-10 08:31:20|1738|1736.5|1738|1735.5|1738.5|1736.5|1738|1734.5|2090
1636533090000|2021-11-10 08:31:30||1735||1735||1735||1735|0
1636533100000|2021-11-10 08:31:40||1735.5||1735.5||1735.5||1735.5|0
1636533160000|2021-11-10 08:32:40|1737.5|1735|1736.5|1735|1737.5|1735|1736.5|1735|130
1636533170000|2021-11-10 08:32:50|1737||1736.5||1737||1736.5||0
1636533190000|2021-11-10 08:33:10|||||||||195
1636533210000|2021-11-10 08:33:30||1734.5||1734.5||1735||1734.5|554
1636533230000|2021-11-10 08:33:50|||||||||458
1636533280000|2021-11-10 08:34:40||1735||1735||1735||1734.5|227
1636533320000|2021-11-10 08:35:20||1734.5||1734.5||1734.5||1734.5|256
1636533340000|2021-11-10 08:35:40||1735||1735||1735||1735|0
1636533350000|2021-11-10 08:35:50|||||||||91
1636533360000|2021-11-10 08:36:00|1736|1734.5|1735.5|1734.5|1736|1735|1735.5|1734.5|1527
1636533420000|2021-11-10 08:37:00|1735|1734|1735|1733.5|1735|1734|1735|1733.5|954
1636533450000|2021-11-10 08:37:30|1735.5|1734|1737|1735|1737.5|1735.5|1735.5|1733.5|2748
1636533470000|2021-11-10 08:37:50||1735.5||1735.5||1735.5||1735.5|0
1636533480000|2021-11-10 08:38:00|||||||||2
1636533510000|2021-11-10 08:38:30|1736.5|1735|1736|1734|1736.5|1735|1736|1734|879
1636533540000|2021-11-10 08:39:00|||||||||145
1636533550000|2021-11-10 08:39:10|1735.5|1734.5|1735|1734|1735.5|1734.5|1735|1734|331
1636533560000|2021-11-10 08:39:20|1734.5|1733.5|1735|1733.5|1735|1734.5|1734.5|1733.5|127
1636533590000|2021-11-10 08:39:50|||||||||78
1636533630000|2021-11-10 08:40:30|||||||||246
1636533670000|2021-11-10 08:41:10|1734.5|1733|1734.5|1733|1734.5|1733|1734|1733|261
1636533680000|2021-11-10 08:41:20|1733.5|1733.5|1735.5|1734|1736|1735|1733.5|1733.5|4766
1636533700000|2021-11-10 08:41:40|1736|1734.5|1737|1735.5|1737|1736|1735.5|1734.5|1161
1636533710000|2021-11-10 08:41:50|1736.5|1735|1736|1734.5|1736.5|1735|1736|1734.5|167
1636533730000|2021-11-10 08:42:10||1734||1734||1734||1734|45
1636533740000|2021-11-10 08:42:20|1735|1734.5|1736|1734|1736|1734.5|1734.5|1734|1124
1636533760000|2021-11-10 08:42:40||1733.5||1735||1735||1733.5|0
1636533810000|2021-11-10 08:43:30|||||||||577
1636533820000|2021-11-10 08:43:40|1735.5|1734|1735.5|1734|1735.5|1734|1735.5|1734|119
1636533830000|2021-11-10 08:43:50||1734.5||1734.5||1734.5||1734.5|0
1636533850000|2021-11-10 08:44:10|1736|1735|1736|1735|1736|1735|1736|1735|219
1636533860000|2021-11-10 08:44:20|1735.5|1734.5|1735.5|1734|1735.5|1734.5|1735.5|1734|373
1636533870000|2021-11-10 08:44:30|1735|1733|1734|1733|1735|1733|1734|1733|393
1636533890000|2021-11-10 08:44:50|1733.5|1732|1732.5|1732|1734|1733|1732.5|1731.5|14508
1636533910000|2021-11-10 08:45:10|1733|1732.5|1733.5|1732|1733.5|1732.5|1733|1732|283
1636533920000|2021-11-10 08:45:20|1733|1732.5|1733.5|1732.5|1733.5|1732.5|1732.5|1732|525
1636533960000|2021-11-10 08:46:00|1733|1732|1730.5|1729|1733|1732|1730.5|1729|368
1636533980000|2021-11-10 08:46:20|1731|1729.5|1731|1729.5|1731|1729.5|1731|1729.5|0
1636534020000|2021-11-10 08:47:00|1731.5|1730.5|1732.5|1731|1732.5|1731|1731|1730.5|2715
1636534030000|2021-11-10 08:47:10|1732|1731.5|1731.5|1730.5|1732|1731.5|1731.5|1730.5|174
1636534040000|2021-11-10 08:47:20|1732|1731|1732|1731|1732|1731|1731.5|1730.5|388
1636534050000|2021-11-10 08:47:30|1731.5||1732||1732||1731.5||340
1636534090000|2021-11-10 08:48:10|||||||||414
1636534110000|2021-11-10 08:48:30|||||||||20
1636534120000|2021-11-10 08:48:40|1731.5|1730.5|1731|1729.5|1731.5|1730.5|1730.5|1729|6616
1636534140000|2021-11-10 08:49:00|1731.5|1730.5|1731|1729.5|1731.5|1731|1731|1729.5|225
1636534170000|2021-11-10 08:49:30|1730|1729|1727.5|1724.5|1730|1729|1727.5|1724|1525
1636534190000|2021-11-10 08:49:50|||||||||2
1636534220000|2021-11-10 08:50:20|||||||||367
1636534240000|2021-11-10 08:50:40||1725||1725.5||1725.5||1725|0
1636534260000|2021-11-10 08:51:00|1728|1726.5|1726|1724.5|1728|1727|1726|1724.5|2146
1636534270000|2021-11-10 08:51:10|||||||||100
1636534280000|2021-11-10 08:51:20|1727|1725|1726.5|1725|1727|1725|1726.5|1725|299
1636534290000|2021-11-10 08:51:30|1726|1724.5|1726.5|1724.5|1726.5|1724.5|1726|1724.5|0
1636534300000|2021-11-10 08:51:40|1727|1725|1729|1727|1729|1727|1726.5|1725|313
1636534330000|2021-11-10 08:52:10|1728.5||1729||1729||1728.5||189
1636534370000|2021-11-10 08:52:50|1728.5||1728.5||1728.5||1728.5||1
1636534400000|2021-11-10 08:53:20|1729|1727.5|1729.5|1728|1729.5|1729|1729|1727.5|680
1636534450000|2021-11-10 08:54:10|1730|1729|1730.5|1728.5|1731|1730|1730|1728.5|2708
1636534470000|2021-11-10 08:54:30||1729||1729||1729||1729|402
1636534490000|2021-11-10 08:54:50|1731|1729.5|1726.5|1725|1731|1730|1726.5|1725|3601
1636534510000|2021-11-10 08:55:10|1725.5|1724.5|1725|1723.5|1726.5|1724.5|1725|1723.5|155
1636534540000|2021-11-10 08:55:40||1723||1723||1723||1723|0
1636534560000|2021-11-10 08:56:00|1724.5|1723.5|1725.5|1723|1726|1725|1724|1723|1633
1636534580000|2021-11-10 08:56:20|1725|1723.5|1725.5|1723.5|1725.5|1724|1725|1723.5|0
1636534600000|2021-11-10 08:56:40|1726|1724|1726|1724|1726|1724|1726|1724|0
1636534610000|2021-11-10 08:56:50||1724.5||1724.5||1724.5||1724.5|0
1636534630000|2021-11-10 08:57:10|1726.5|1725|1728|1726|1728|1727|1726.5|1725|3849
1636534650000|2021-11-10 08:57:30|1728.5|1727|1736|1733.5|1736|1733.5|1728.5|1726.5|3285
1636534660000|2021-11-10 08:57:40|1735.5|1734|1736|1734.5|1736|1734.5|1735.5|1734|458
1636534670000|2021-11-10 08:57:50|1735.5|1734|1734.5|1733|1735.5|1734|1734|1733|740
1636534680000|2021-11-10 08:58:00|1735||1735||1735||1735||145
1636534720000|2021-11-10 08:58:40|1735.5|1733.5|1736.5|1733.5|1737|1733.5|1735.5|1733|1980
1636534730000|2021-11-10 08:58:50|1737|1734|1737|1734.5|1737|1735|1735|1734|108
1636534750000|2021-11-10 08:59:10|1737.5|1735.5|1738.5|1737|1738.5|1737|1737.5|1735.5|936
1636534760000|2021-11-10 08:59:20|||||||||5
1636534800000|2021-11-10 09:00:00|1738|1736.5|1738.5|1736.5|1738.5|1736.5|1737.5|1736|1660
1636534810000|2021-11-10 09:00:10|1739|1739|1739.5|1738|1740|1739|1739|1737.5|2560
1636534820000|2021-11-10 09:00:20||1737.5||1737||1737.5||1737|287
1636534870000|2021-11-10 09:01:10|1739||1739||1739||1739||202
1636534880000|2021-11-10 09:01:20|1738.5|1736|1736|1734|1738.5|1736|1736|1732|928
1636534900000|2021-11-10 09:01:40|1735.5|1733|1734.5|1733|1735.5|1733|1734.5|1733|100
1636535000000|2021-11-10 09:03:20|1735|1733.5|1735.5|1733.5|1735.5|1733.5|1734.5|1733.5|1218
1636535100000|2021-11-10 09:05:00|1736.5|1734|1737|1735.5|1737.5|1736|1736.5|1734|797
1636535110000|2021-11-10 09:05:10|1737.5|1736|1737.5|1736|1737.5|1736|1737.5|1736|113
1636535160000|2021-11-10 09:06:00|1738|1736.5|1738|1736.5|1738|1736.5|1738|1736.5|457
1636535180000|2021-11-10 09:06:20|1738.5|1737|1739|1737.5|1739.5|1738.5|1738.5|1737|1534
1636535190000|2021-11-10 09:06:30|||||||||16
1636535200000|2021-11-10 09:06:40||1738||1738||1738||1738|274
1636535230000|2021-11-10 09:07:10|1739.5|1738.5|1738.5|1737|1739.5|1738.5|1738.5|1737|1015
1636535240000|2021-11-10 09:07:20|1738||1738||1738||1738||0
1636535270000|2021-11-10 09:07:50|1737.5|1736.5|1737|1735.5|1737.5|1736.5|1737|1735.5|741
1636535320000|2021-11-10 09:08:40|||||||||161
1636535380000|2021-11-10 09:09:40|1736.5|1734.5|1736|1734.5|1736.5|1734.5|1736|1734.5|151
1636535400000|2021-11-10 09:10:00|1737|1735|1738|1736|1738|1736.5|1736|1735|1082
1636535420000|2021-11-10 09:10:20||1736.5||1736.5||1736.5||1736.5|0
1636535440000|2021-11-10 09:10:40|1737.5||1738||1738||1737.5||0
1636535450000|2021-11-10 09:10:50|1737.5|1736|1737|1735.5|1737.5|1736|1737|1735.5|119
1636535460000|2021-11-10 09:11:00|||||||||193
1636535480000|2021-11-10 09:11:20|||||||||26
1636535510000|2021-11-10 09:11:50|||||||||5600
1636535520000|2021-11-10 09:12:00|1737.5|1736|1742|1740.5|1742|1740.5|1737.5|1736|4105
1636535530000|2021-11-10 09:12:10|1742.5|1741|1741|1739|1742.5|1741.5|1741|1739|1209
1636535540000|2021-11-10 09:12:20|||||||||221
1636535550000|2021-11-10 09:12:30|1741.5|1739.5|1741.5|1739.5|1741.5|1739.5|1741.5|1739.5|0
1636535580000|2021-11-10 09:13:00|1742|1740|1742.5|1741|1742.5|1741.5|1742|1740|823
1636535610000|2021-11-10 09:13:30|1742|1740.5|1742.5|1741.5|1743.5|1742|1741.5|1740.5|867
1636535620000|2021-11-10 09:13:40|1743||1743||1743||1743||0
1636535650000|2021-11-10 09:14:10|1742.5|1741|1741.5|1740.5|1742.5|1741|1741.5|1740.5|322
1636535660000|2021-11-10 09:14:20|1742||1742||1742||1742||0
1636535670000|2021-11-10 09:14:30|1741.5|1740|1740|1738.5|1741.5|1740|1740|1738.5|939
1636535680000|2021-11-10 09:14:40|1739.5|1738|1739.5|1738|1739.5|1738|1739.5|1738|0
1636535700000|2021-11-10 09:15:00|1740|1738.5|1742|1740|1742|1740|1739.5|1738.5|790
1636535730000|2021-11-10 09:15:30|1742.5|1740.5|1746.5|1744.5|1747|1744.5|1742.5|1740.5|2940
1636535800000|2021-11-10 09:16:40|1747||1746.5||1747||1746.5||0
1636535820000|2021-11-10 09:17:00|1747|1745|1749.5|1747.5|1749.5|1748.5|1747|1745|2075
1636535840000|2021-11-10 09:17:20|1749|1746.5|1748.5|1746.5|1749|1746.5|1748.5|1746.5|352
1636535850000|2021-11-10 09:17:30|||||||||44
1636535860000|2021-11-10 09:17:40|1747.5|1746|1748.5|1746.5|1748.5|1746.5|1747|1746|524
1636535920000|2021-11-10 09:18:40||1746||1746.5||1746.5||1746|0
1636535960000|2021-11-10 09:19:20|1749|1747|1749|1747.5|1749.5|1747.5|1749|1747|775
1636536050000|2021-11-10 09:20:50|1748.5|1747|1748.5|1746.5|1748.5|1747|1748.5|1746.5|736
1636536070000|2021-11-10 09:21:10|1747.5|1746|1747.5|1746|1747.5|1746|1746.5|1746|1320
1636536100000|2021-11-10 09:21:40|||||||||2
1636536140000|2021-11-10 09:22:20|||||||||160
1636536170000|2021-11-10 09:22:50|||||||||2060
1636536220000|2021-11-10 09:23:40|1747|1746.5|1748|1746.5|1748|1746.5|1747|1746.5|214
1636536230000|2021-11-10 09:23:50|1748.5|1747|1751.5|1749.5|1751.5|1751|1748.5|1747|3251
1636536240000|2021-11-10 09:24:00|1751|1750|1751.5|1750|1751.5|1750|1750.5|1749.5|152
1636536250000|2021-11-10 09:24:10|1751|1749.5|1749.5|1748.5|1751|1749.5|1749.5|1748.5|2051
1636536290000|2021-11-10 09:24:50|1750|1749|1750|1749|1750|1749.5|1750|1749|47
1636536300000|2021-11-10 09:25:00|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750|1749.5|306
1636536310000|2021-11-10 09:25:10||1749||1749||1749.5||1749|0
1636536360000|2021-11-10 09:26:00|||||||||132
1636536470000|2021-11-10 09:27:50||1749.5||1749.5||1749.5||1749.5|0
1636536480000|2021-11-10 09:28:00|1750|1749|1749.5|1748.5|1750|1749|1749|1748.5|735
1636536510000|2021-11-10 09:28:30|||||||||166
1636536530000|2021-11-10 09:28:50||1749||1749||1749||1749|0
1636536540000|2021-11-10 09:29:00||1748.5||1748.5||1748.5||1748.5|0
1636536560000|2021-11-10 09:29:20|1749|1747.5|1748.5|1747.5|1749|1748|1748.5|1747.5|999
1636536580000|2021-11-10 09:29:40|1748|1748|1750.5|1749|1750.5|1749|1748|1747.5|2340
1636536610000|2021-11-10 09:30:10|1749.5|1748.5|1749|1747.5|1749.5|1748.5|1749|1747.5|2651
1636536620000|2021-11-10 09:30:20|1748.5|1747|1747|1745|1748.5|1747|1747|1745|1586
1636536630000|2021-11-10 09:30:30||1745.5||1745.5||1745.5||1745|0
1636536640000|2021-11-10 09:30:40||1745||1745||1745||1745|0
1636536670000|2021-11-10 09:31:10||1745.5||1745.5||1745.5||1745.5|0
1636536710000|2021-11-10 09:31:50|1748|1746|1748|1746.5|1750|1748.5|1747.5|1746|1880
1636536720000|2021-11-10 09:32:00|1748.5|1747|1748|1747|1749|1747|1748|1747|0
1636536730000|2021-11-10 09:32:10||1746.5||1746.5||1746.5||1746.5|0
1636536790000|2021-11-10 09:33:10|1747.5|1746|1746.5|1745|1747.5|1746|1746.5|1745|362
1636536850000|2021-11-10 09:34:10||1745.5||1745.5||1745.5||1745.5|0
1636536870000|2021-11-10 09:34:30|1746|1745|1746|1745|1746|1745|1746|1745|136
1636536900000|2021-11-10 09:35:00|1745.5|1744.5|1745|1742.5|1745.5|1744.5|1744|1742|511
1636536920000|2021-11-10 09:35:20||1743||1743.5||1743.5||1743|0
1636536980000|2021-11-10 09:36:20|1745.5|1744|1744.5|1743.5|1745.5|1744.5|1744.5|1743.5|745
1636536990000|2021-11-10 09:36:30|1743.5|1743|1744.5|1743|1744.5|1743.5|1743.5|1743|201
1636537000000|2021-11-10 09:36:40|1744|1742.5|1742.5|1741.5|1744|1742.5|1742.5|1741.5|535
1636537080000|2021-11-10 09:38:00|1742|1741|1742.5|1740|1742.5|1741|1741.5|1740|104
1636537090000|2021-11-10 09:38:10|1742||1742.5||1742.5||1742||0
1636537140000|2021-11-10 09:39:00|||||||||279
1636537160000|2021-11-10 09:39:20|1743|1740.5|1742.5|1741|1743.5|1741|1742.5|1740.5|780
1636537170000|2021-11-10 09:39:30|1743||1743||1743||1743||0
1636537240000|2021-11-10 09:40:40|||||||||10
1636537330000|2021-11-10 09:42:10|1743.5|1741.5|1746.5|1744|1746.5|1745|1743.5|1741.5|3135
1636537340000|2021-11-10 09:42:20|1747|1744.5|1747|1745|1747|1745|1746.5|1744.5|628
1636537350000|2021-11-10 09:42:30|1747.5|1745.5|1748.5|1747|1748.5|1747|1747.5|1745.5|623
1636537360000|2021-11-10 09:42:40|1749|1747.5|1749.5|1747.5|1751|1749|1749|1747.5|593
1636537380000|2021-11-10 09:43:00|1749|1747|1748|1746.5|1749|1747|1747.5|1746|517
1636537450000|2021-11-10 09:44:10|1749|1747|1748.5|1747.5|1749|1747.5|1748|1747|416
1636537460000|2021-11-10 09:44:20|1749|1748|1749.5|1748|1750.5|1749.5|1749|1748|2267
1636537470000|2021-11-10 09:44:30|1750|1747.5|1750|1748|1750.5|1748|1750|1747.5|726
1636537520000|2021-11-10 09:45:20|1749.5|1747|1748|1746.5|1749.5|1747.5|1748|1746.5|1623
1636537540000|2021-11-10 09:45:40|1748.5|1747|1749|1747.5|1749|1747.5|1748.5|1747|315
1636537580000|2021-11-10 09:46:20|1749.5|1748|1750.5|1748.5|1750.5|1748.5|1749.5|1748|148
1636537640000|2021-11-10 09:47:20|1751|1749|1751|1749.5|1751|1749.5|1751|1749|189
1636537650000|2021-11-10 09:47:30|1750.5||1750.5||1750.5||1750.5||186
1636537660000|2021-11-10 09:47:40|1750|1749|1750|1749|1750|1749|1750|1749|88
1636537680000|2021-11-10 09:48:00|1750.5|1749.5|1751|1750|1751|1750|1750.5|1749.5|105
1636537700000|2021-11-10 09:48:20|1751.5|1750.5|1751.5|1750|1752.5|1751.5|1751|1750|1529
1636537820000|2021-11-10 09:50:20|1751|1749.5|1749.5|1748|1751|1749.5|1748.5|1748|2273
1636537840000|2021-11-10 09:50:40|1749|1748.5|1749|1748|1749|1748.5|1749|1748|125
1636537860000|2021-11-10 09:51:00|1749.5|1747.5|1749|1747.5|1749.5|1747.5|1748|1747.5|783
1636537870000|2021-11-10 09:51:10|||||||||10
1636537890000|2021-11-10 09:51:30|1748|1747|1748|1747|1748|1747|1747.5|1747|1216
1636537910000|2021-11-10 09:51:50|1747.5|1746.5|1748|1747|1748|1747|1747|1746.5|926
1636537950000|2021-11-10 09:52:30|||||||||2
1636537970000|2021-11-10 09:52:50|1748.5|1747.5|1749|1747.5|1749|1748|1748.5|1747.5|1235
1636537980000|2021-11-10 09:53:00|1748.5|1747|1749|1747.5|1749|1747.5|1748.5|1747|115
1636538040000|2021-11-10 09:54:00|1748.5|1747|1748|1747|1748.5|1747|1748|1747|412
1636538090000|2021-11-10 09:54:50|1748.5|1747.5|1748.5|1747|1748.5|1747.5|1748.5|1747|330
1636538150000|2021-11-10 09:55:50|1748||1748||1748||1748||0
1636538210000|2021-11-10 09:56:50|1747.5|1746.5|1748|1746|1748|1747|1747|1746|1602
1636538240000|2021-11-10 09:57:20|||||||||442
1636538280000|2021-11-10 09:58:00|1747.5|1745.5|1746.5|1745.5|1747.5|1746.5|1746.5|1745.5|129
1636538300000|2021-11-10 09:58:20|1747|1746|1747|1745.5|1747.5|1746.5|1747|1745.5|752
1636538410000|2021-11-10 10:00:10|||||||||1
1636538420000|2021-11-10 10:00:20|1746.5|1745|1746.5|1745|1746.5|1745|1745.5|1745|1108
1636538440000|2021-11-10 10:00:40|||||||||1
1636538450000|2021-11-10 10:00:50|1747|1745.5|1748|1747|1748|1747|1747|1745.5|1019
1636538460000|2021-11-10 10:01:00|1747.5|1746.5|1748|1747|1748|1747|1747.5|1746.5|159
1636538530000|2021-11-10 10:02:10|||||||||10
1636538540000|2021-11-10 10:02:20|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|22
1636538600000|2021-11-10 10:03:20|||||||||13
1636538610000|2021-11-10 10:03:30|1747|1746|1747|1746|1747|1746|1746.5|1746|1006
1636538620000|2021-11-10 10:03:40|1747.5|1746.5|1748|1747|1749|1747.5|1747.5|1746.5|2221
1636538640000|2021-11-10 10:04:00|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747|1746|1731
1636538650000|2021-11-10 10:04:10|1748||1748||1748||1748||143
1636538670000|2021-11-10 10:04:30|||||||||22
1636538700000|2021-11-10 10:05:00|1747.5||1747.5||1747.5||1747.5||5
1636538710000|2021-11-10 10:05:10|||||||||1
1636538720000|2021-11-10 10:05:20||1746||1746||1746||1746|153
1636538760000|2021-11-10 10:06:00|1748|1746.5|1747.5|1746|1748|1746.5|1747.5|1746|301
1636538770000|2021-11-10 10:06:10|||||||||6
1636538810000|2021-11-10 10:06:50|1748|1746.5|1747.5|1746.5|1748|1746.5|1747.5|1746.5|697
1636538820000|2021-11-10 10:07:00|||||||||315
1636538840000|2021-11-10 10:07:20|1747.5|1746|1747|1745.5|1748|1746.5|1747|1745.5|45
1636538850000|2021-11-10 10:07:30|1747.5|1746|1747.5|1746|1747.5|1746|1747.5|1746|0
1636538860000|2021-11-10 10:07:40|1747|1745.5|1748.5|1746.5|1748.5|1746.5|1747|1745.5|0
1636538870000|2021-11-10 10:07:50|1748||1748||1748||1748||0
1636538920000|2021-11-10 10:08:40|1748.5|1747|1748.5|1747|1748.5|1747|1748.5|1747|0
1636538940000|2021-11-10 10:09:00|1748|1746.5|1748|1746.5|1748.5|1747|1748|1746.5|0
1636538960000|2021-11-10 10:09:20||1747||1747||1747||1747|0
1636538990000|2021-11-10 10:09:50|1747.5|1746|1749|1747|1749|1747.5|1747.5|1746|12
1636539000000|2021-11-10 10:10:00|1749.5|1747.5|1749|1747|1749.5|1747.5|1749|1747|0
1636539010000|2021-11-10 10:10:10|1749.5|1747.5|1749.5|1747.5|1749.5|1747.5|1748.5|1747|0
1636539030000|2021-11-10 10:10:30|1749||1749||1749||1749||0
1636539040000|2021-11-10 10:10:40||1747||1747.5||1747.5||1747|0
1636539050000|2021-11-10 10:10:50|1749.5|1748|1749.5|1748|1749.5|1748|1749.5|1748|0
1636539070000|2021-11-10 10:11:10|1749|1747.5|1749|1747.5|1749|1747.5|1749|1747.5|0
1636539080000|2021-11-10 10:11:20|1748.5|1747|1748.5|1747|1748.5|1747|1748.5|1747|0
1636539090000|2021-11-10 10:11:30|1749|1747.5|1748|1746.5|1749|1747.5|1747.5|1746|22
1636539100000|2021-11-10 10:11:40|1747.5|1746|1747.5|1746.5|1747.5|1746.5|1747|1746|0
1636539110000|2021-11-10 10:11:50|1747|1746|1747.5|1746.5|1747.5|1746.5|1747|1746|0
1636539160000|2021-11-10 10:12:40|1745.5|1743.5|1745.5|1743.5|1746|1743.5|1745.5|1743|62
1636539180000|2021-11-10 10:13:00|1746|1744|1745.5|1743.5|1746|1744|1745.5|1743.5|0
1636539210000|2021-11-10 10:13:30|1746|1744|1746|1744|1746|1744|1745.5|1743.5|0
1636539220000|2021-11-10 10:13:40|1745.5|1743.5|1745.5|1743.5|1745.5|1743.5|1745.5|1743.5|0
1636539250000|2021-11-10 10:14:10|1746|1744|1744|1742.5|1746|1744|1744|1742.5|76
1636539270000|2021-11-10 10:14:30|1744.5|1743|1744.5|1743|1744.5|1743|1744|1742.5|0
1636539290000|2021-11-10 10:14:50|1744|1742.5|1743.5|1742|1744|1742.5|1743.5|1742|11
1636539300000|2021-11-10 10:15:00|1744|1742.5|1745.5|1744|1745.5|1744|1744|1742.5|175
1636539310000|2021-11-10 10:15:10|1745|1743.5|1745|1743.5|1745|1743.5|1744.5|1743|36
1636539320000|2021-11-10 10:15:20|1744.5|1743|1745|1743.5|1745|1743.5|1744.5|1743|0
1636539330000|2021-11-10 10:15:30|1744.5|1743|1743.5|1742|1744.5|1743|1743.5|1742|5
1636539390000|2021-11-10 10:16:30|1744.5|1742.5|1744.5|1743|1744.5|1743|1744.5|1742.5|125
1636539400000|2021-11-10 10:16:40|1744|1742.5|1744|1742.5|1744|1742.5|1744|1742.5|0
1636539420000|2021-11-10 10:17:00|1744.5|1743|1744|1742.5|1744.5|1743|1744|1742|0
1636539440000|2021-11-10 10:17:20|1744.5|1743|1744.5|1743|1744.5|1743|1744.5|1743|0
1636539460000|2021-11-10 10:17:40|1744|1742.5|1744.5|1743|1744.5|1743|1744|1742.5|0
1636539470000|2021-11-10 10:17:50|1744|1742.5|1744|1742|1744.5|1742.5|1743.5|1742|48
1636539570000|2021-11-10 10:19:30|1744.5|1742.5|1744.5|1742.5|1744.5|1742.5|1744.5|1742.5|0
1636539600000|2021-11-10 10:20:00|1744|1742|1744|1742|1744|1742|1744|1742|0
1636539610000|2021-11-10 10:20:10|1744.5|1742.5|1744.5|1742.5|1744.5|1742.5|1744.5|1742.5|0
1636539660000|2021-11-10 10:21:00|1744|1742|1744.5|1742.5|1744.5|1742.5|1744|1742|0
1636539680000|2021-11-10 10:21:20|1744|1742|1745|1743|1745.5|1743.5|1744|1742|168
1636539690000|2021-11-10 10:21:30|1745.5|1743.5|1746|1744.5|1746.5|1745|1745|1743|135
1636539700000|2021-11-10 10:21:40|1746.5|1745|1746.5|1744.5|1747|1745.5|1746.5|1744.5|55
1636539720000|2021-11-10 10:22:00|1747|1745|1746.5|1744.5|1747|1745|1746.5|1744.5|0
1636539760000|2021-11-10 10:22:40|1746||1746||1746||1746||0
1636539780000|2021-11-10 10:23:00|1745.5|1744.5|1745.5|1744.5|1746|1745|1745.5|1744|3517
1636539800000|2021-11-10 10:23:20|1745|1744|1745.5|1744.5|1745.5|1744.5|1744.5|1743.5|1154
1636539810000|2021-11-10 10:23:30|||||||||63
1636539820000|2021-11-10 10:23:40|||||||||100
1636539850000|2021-11-10 10:24:10|1745|1744|1745|1743.5|1745|1744|1745|1743.5|534
1636539870000|2021-11-10 10:24:30|||||||||334
1636539940000|2021-11-10 10:25:40|1744.5|1743|1744|1743|1744.5|1743.5|1744|1743|1322
1636539950000|2021-11-10 10:25:50|||||||||18
1636539980000|2021-11-10 10:26:20|||||||||251
1636540000000|2021-11-10 10:26:40|1743.5||1743.5||1743.5||1743.5||0
1636540020000|2021-11-10 10:27:00|1744|1743.5|1743|1742.5|1745|1743.5|1743|1742.5|2378
1636540040000|2021-11-10 10:27:20|1743.5|1743|1743.5|1742.5|1744|1743|1743|1742.5|749
1636540050000|2021-11-10 10:27:30|||||||||144
1636540180000|2021-11-10 10:29:40|1743|1742|1743|1742|1743|1742.5|1742.5|1742|957
1636540190000|2021-11-10 10:29:50|1742.5|1741.5|1743|1742|1743.5|1743|1742.5|1741.5|2071
1636540200000|2021-11-10 10:30:00|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|475
1636540220000|2021-11-10 10:30:20|1741.5|1741|1739|1737.5|1741.5|1741|1739|1737.5|3534
1636540230000|2021-11-10 10:30:30|1738.5|1737|1738|1736.5|1738.5|1737|1738|1736.5|827
1636540250000|2021-11-10 10:30:50|1737.5|1735.5|1737|1735.5|1737.5|1735.5|1737|1735.5|88
1636540260000|2021-11-10 10:31:00|1736.5|1736|1738|1736|1739|1737|1736.5|1735.5|1143
1636540300000|2021-11-10 10:31:40|||||||||144
1636540320000|2021-11-10 10:32:00|||||||||239
1636540340000|2021-11-10 10:32:20|1737.5||1737.5||1737.5||1737.5||0
1636540350000|2021-11-10 10:32:30|||||||||121
1636540380000|2021-11-10 10:33:00|1738|1736.5|1738|1737|1738|1737|1738|1736.5|11
1636540410000|2021-11-10 10:33:30|1738.5|1736.5|1737|1735.5|1738.5|1736.5|1737|1735.5|1809
1636540440000|2021-11-10 10:34:00|1738.5|1736|1738|1736|1738.5|1737|1737.5|1736|454
1636540460000|2021-11-10 10:34:20|1737.5|1735.5|1735|1733.5|1737.5|1735.5|1735|1733.5|3215
1636540470000|2021-11-10 10:34:30|1734.5|1733|1734.5|1732.5|1734.5|1733|1734|1732.5|509
1636540510000|2021-11-10 10:35:10|1734|1732|1733.5|1732|1734|1732|1733|1732|645
1636540520000|2021-11-10 10:35:20|1733||1733||1733||1733||0
1636540530000|2021-11-10 10:35:30|1732.5|1731.5|1733|1731.5|1733|1731.5|1732|1731|961
1636540550000|2021-11-10 10:35:50|1734|1732|1734|1732.5|1734|1732.5|1733.5|1732|278
1636540590000|2021-11-10 10:36:30|1733.5||1733.5||1733.5||1733.5||341
1636540630000|2021-11-10 10:37:10|1733|1732|1733.5|1731.5|1733.5|1732.5|1731.5|1730|2053
1636540690000|2021-11-10 10:38:10|||||||||1
1636540770000|2021-11-10 10:39:30|||||||||5
1636540830000|2021-11-10 10:40:30|1733||1733.5||1733.5||1733||1
1636540880000|2021-11-10 10:41:20|||||||||210
1636540920000|2021-11-10 10:42:00|1734|1732|1735.5|1733.5|1735.5|1734|1733.5|1732|4739
1636540950000|2021-11-10 10:42:30|1735|1733|1733|1732|1735|1733|1733|1732|2384
1636540960000|2021-11-10 10:42:40||1731.5||1731.5||1731.5||1731.5|573
1636541010000|2021-11-10 10:43:30||1732||1732||1732||1732|5
1636541030000|2021-11-10 10:43:50|1733.5|1732.5|1734.5|1733|1735|1733|1733.5|1732.5|1212
1636541070000|2021-11-10 10:44:30|1735|1734|1738|1736.5|1738|1736.5|1735|1734|1660
1636541110000|2021-11-10 10:45:10|||||||||106
1636541120000|2021-11-10 10:45:20|1737.5|1736|1736.5|1735|1737.5|1736|1736.5|1735|1523
1636541170000|2021-11-10 10:46:10|||||||||457
1636541200000|2021-11-10 10:46:40|1736||1736||1736||1736||158
1636541220000|2021-11-10 10:47:00|1735.5|1734.5|1733.5|1732.5|1735.5|1734.5|1733.5|1732.5|2076
1636541230000|2021-11-10 10:47:10||1732||1732||1732||1732|165
1636541240000|2021-11-10 10:47:20||1731.5||1731.5||1731.5||1731.5|48
1636541290000|2021-11-10 10:48:10|1733|1732|1733|1731.5|1733.5|1732|1733|1731.5|0
1636541380000|2021-11-10 10:49:40||1732||1731.5||1732||1731.5|0
1636541400000|2021-11-10 10:50:00|||||||||43
1636541410000|2021-11-10 10:50:10|1732.5|1731|1732.5|1731|1732.5|1731|1732.5|1731|461
1636541420000|2021-11-10 10:50:20|1732|1731.5|1732|1731|1732|1731.5|1731.5|1730|808
1636541440000|2021-11-10 10:50:40||1730.5||1730.5||1730.5||1730.5|30
1636541460000|2021-11-10 10:51:00|1732.5|1731|1732|1730.5|1732.5|1732|1732|1730.5|319
1636541490000|2021-11-10 10:51:30|||||||||227
1636541520000|2021-11-10 10:52:00|1731.5||1731.5||1731.5||1731.5||0
1636541540000|2021-11-10 10:52:20|1731|1730|1731|1730|1731.5|1730|1731|1730|216
1636541560000|2021-11-10 10:52:40|||||||||200
1636541630000|2021-11-10 10:53:50|1731.5|1730.5|1732.5|1731.5|1733|1732|1731.5|1730.5|2472
1636541660000|2021-11-10 10:54:20|||||||||185
1636541670000|2021-11-10 10:54:30|1733|1732|1734|1733|1734|1733|1733|1732|565
1636541680000|2021-11-10 10:54:40||1732.5||1732.5||1732.5||1732.5|0
1636541730000|2021-11-10 10:55:30|1733.5|1733|1734.5|1733|1735|1733|1733.5|1732.5|1345
1636541740000|2021-11-10 10:55:40|1734|1733.5|1736|1735|1736.5|1735|1734|1733.5|748
1636541750000|2021-11-10 10:55:50|1735.5|1734.5|1735.5|1733.5|1735.5|1735|1735.5|1733.5|1665
1636541760000|2021-11-10 10:56:00|||||||||37
1636541860000|2021-11-10 10:57:40||1734||1733.5||1734||1733.5|0
1636541910000|2021-11-10 10:58:30|||||||||100
1636541930000|2021-11-10 10:58:50|||||||||23
1636541970000|2021-11-10 10:59:30|1735|1733|1733.5|1732.5|1735|1733.5|1733.5|1732.5|2895
1636541980000|2021-11-10 10:59:40||1732||1732||1732||1732|301
1636542030000|2021-11-10 11:00:30|1733|1731.5|1732.5|1731.5|1733|1731.5|1732.5|1731.5|246
1636542040000|2021-11-10 11:00:40|1732|1731|1731.5|1730|1732|1731|1731.5|1730|121
1636542080000|2021-11-10 11:01:20|1732|1730.5|1733|1731.5|1733|1731.5|1732|1730.5|1465
1636542100000|2021-11-10 11:01:40|1733.5||1733.5||1733.5||1733.5||6
1636542250000|2021-11-10 11:04:10|1734|1732|1734|1732.5|1734|1732.5|1733.5|1732|326
1636542270000|2021-11-10 11:04:30|1734.5|1733|1736.5|1734.5|1736.5|1734.5|1734|1733|2078
1636542320000|2021-11-10 11:05:20|1737|1735|1739.5|1737|1739.5|1737|1737|1735|1625
1636542340000|2021-11-10 11:05:40|1739||1739||1739||1739||0
1636542350000|2021-11-10 11:05:50|1739.5||1739.5||1739.5||1739.5||0
1636542370000|2021-11-10 11:06:10|1739||1739||1739||1739||0
1636542380000|2021-11-10 11:06:20|1738.5|1736.5|1737.5|1735.5|1738.5|1736.5|1737.5|1735.5|1176
1636542390000|2021-11-10 11:06:30|1737|1735|1735.5|1734|1737|1735|1734.5|1733.5|3375
1636542450000|2021-11-10 11:07:30|1735|1733.5|1734.5|1733|1735|1733.5|1734.5|1733|230
1636542460000|2021-11-10 11:07:40|1735.5|1733.5|1735.5|1734|1735.5|1734.5|1735|1733.5|56
1636542550000|2021-11-10 11:09:10|1735|1733|1734|1732.5|1735|1733.5|1734|1732|692
1636542560000|2021-11-10 11:09:20||1732||1731.5||1732||1731.5|153
1636542580000|2021-11-10 11:09:40||1732||1732||1732||1732|0
1636542620000|2021-11-10 11:10:20||1731.5||1731.5||1731.5||1731.5|21
1636542680000|2021-11-10 11:11:20||1732||1731.5||1732||1731.5|0
1636542740000|2021-11-10 11:12:20|1733.5||1733||1733.5||1733||47
1636542750000|2021-11-10 11:12:30|1732.5|1731|1732|1731|1732.5|1731|1732|1731|402
1636542770000|2021-11-10 11:12:50|1731.5|1731.5|1732.5|1731|1732.5|1731.5|1731.5|1730.5|1634
1636542830000|2021-11-10 11:13:50|1732||1732||1732||1732||0
1636542860000|2021-11-10 11:14:20|1732.5|1731.5|1732.5|1731|1732.5|1731.5|1732.5|1731|305
1636542930000|2021-11-10 11:15:30|1732||1732||1732||1732||31
1636542940000|2021-11-10 11:15:40|||||||||198
1636542950000|2021-11-10 11:15:50|1732.5|1731.5|1733|1732|1733|1732|1732.5|1731.5|841
1636542990000|2021-11-10 11:16:30|1733.5|1732.5|1735.5|1734|1735.5|1734.5|1733.5|1732.5|1143
1636543050000|2021-11-10 11:17:30||1734.5||1734.5||1734.5||1734.5|15
1636543090000|2021-11-10 11:18:10|1735|1734|1734|1733|1735|1734|1734|1733|478
1636543110000|2021-11-10 11:18:30|||||||||670
1636543160000|2021-11-10 11:19:20|||||||||2
1636543260000|2021-11-10 11:21:00|||||||||100
1636543290000|2021-11-10 11:21:30||1733.5||1733.5||1733.5||1733.5|0
1636543310000|2021-11-10 11:21:50||1733||1733||1733||1733|0
1636543350000|2021-11-10 11:22:30|1733.5|1732.5|1732|1730.5|1734|1732.5|1731.5|1730.5|2896
1636543410000|2021-11-10 11:23:30|1732.5|1731|1731.5|1730.5|1732.5|1731.5|1731.5|1730.5|956
1636543430000|2021-11-10 11:23:50|1731|1730|1731|1730|1731.5|1730|1731|1730|402
1636543440000|2021-11-10 11:24:00|1731.5|1730.5|1731.5|1730.5|1731.5|1730.5|1731.5|1730.5|137
1636543480000|2021-11-10 11:24:40|1731|1730|1731|1729.5|1731|1730|1731|1729.5|621
1636543590000|2021-11-10 11:26:30|1730.5|1728.5|1729|1728|1730.5|1729|1729|1728|686
1636543600000|2021-11-10 11:26:40|1729.5|1728.5|1730|1728.5|1730|1728.5|1729.5|1728.5|1051
1636543610000|2021-11-10 11:26:50|1730.5|1729|1731|1729.5|1731|1729.5|1730|1729|323
1636543630000|2021-11-10 11:27:10|1730.5||1730.5||1730.5||1730.5||0
1636543680000|2021-11-10 11:28:00|1730|1729|1730|1729|1730.5|1729|1729.5|1728|1775
1636543700000|2021-11-10 11:28:20|||||||||54
1636543710000|2021-11-10 11:28:30|||||||||99
1636543730000|2021-11-10 11:28:50|1730.5|1729.5|1730.5|1729.5|1730.5|1729.5|1730.5|1729.5|47
1636543740000|2021-11-10 11:29:00||1729||1729.5||1729.5||1729|0
1636543770000|2021-11-10 11:29:30||1730||1730||1730||1730|0
1636543820000|2021-11-10 11:30:20||1729.5||1729.5||1729.5||1729.5|0
1636543830000|2021-11-10 11:30:30|1730|1729|1730|1729|1730|1729|1730|1729|294
1636543890000|2021-11-10 11:31:30|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|125
1636544040000|2021-11-10 11:34:00|||||||||1
1636544100000|2021-11-10 11:35:00|1729|1728|1727.5|1726.5|1729|1728|1727.5|1726.5|1369
1636544110000|2021-11-10 11:35:10|1727||1727||1727||1727||369
1636544120000|2021-11-10 11:35:20|1727.5|1727|1729|1727.5|1729|1728|1727.5|1727|2141
1636544160000|2021-11-10 11:36:00|||||||||114
1636544170000|2021-11-10 11:36:10|1729.5|1728.5|1730|1729|1730|1729.5|1729.5|1728.5|630
1636544220000|2021-11-10 11:37:00|1730.5|1729.5|1731|1730|1731|1730.5|1730.5|1729.5|509
1636544290000|2021-11-10 11:38:10|1730.5|1729.5|1730.5|1729.5|1730.5|1729.5|1730.5|1729|992
1636544300000|2021-11-10 11:38:20|||||||||13
1636544330000|2021-11-10 11:38:50|1730|1729|1729.5|1728|1730.5|1729|1729.5|1728|1016
1636544420000|2021-11-10 11:40:20|1730|1728.5|1729.5|1728.5|1730|1728.5|1729.5|1728.5|57
1636544430000|2021-11-10 11:40:30||1728||1728||1728||1728|0
1636544440000|2021-11-10 11:40:40||1728.5||1728.5||1728.5||1728.5|0
1636544480000|2021-11-10 11:41:20||1728||1728||1728||1728|0
1636544490000|2021-11-10 11:41:30|1729|1728.5|1730|1728.5|1730|1728.5|1729|1728.5|519
1636544520000|2021-11-10 11:42:00||1729||1729||1729||1728.5|0
1636544560000|2021-11-10 11:42:40|1731.5|1729.5|1731|1730|1732|1730.5|1730.5|1729.5|2143
1636544570000|2021-11-10 11:42:50|1731.5||1731||1731.5||1731||691
1636544600000|2021-11-10 11:43:20|||||||||630
1636544620000|2021-11-10 11:43:40|||||||||219
1636544660000|2021-11-10 11:44:20|||||||||50
1636544680000|2021-11-10 11:44:40|1731.5|1730.5|1731|1730|1732|1730.5|1731|1730|435
1636544700000|2021-11-10 11:45:00|1730.5|1729.5|1730.5|1729.5|1730.5|1729.5|1730.5|1729|1251
1636544710000|2021-11-10 11:45:10|1731||1730.5||1731||1730.5||0
1636544720000|2021-11-10 11:45:20||1729||1729||1729||1729|0
1636544730000|2021-11-10 11:45:30|||||||||59
1636544740000|2021-11-10 11:45:40|1730||1730||1730||1730||0
1636544790000|2021-11-10 11:46:30|1730.5|1729.5|1730.5|1729.5|1730.5|1729.5|1730.5|1729.5|321
1636544890000|2021-11-10 11:48:10||1729||1729||1729||1729|0
1636544960000|2021-11-10 11:49:20|1730||1730||1730||1730||0
1636544970000|2021-11-10 11:49:30|1730.5|1729.5|1733|1731.5|1733|1731.5|1730.5|1729.5|2527
1636544980000|2021-11-10 11:49:40|1733.5||1733||1733.5||1733||0
1636545010000|2021-11-10 11:50:10|1733.5|1732|1735|1733.5|1735.5|1733.5|1733.5|1732|1430
1636545020000|2021-11-10 11:50:20|1735.5||1735.5||1735.5||1735.5||0
1636545030000|2021-11-10 11:50:30|1735||1735||1735||1735||151
1636545060000|2021-11-10 11:51:00|1735.5|1734|1734|1733.5|1736.5|1735.5|1734|1733|2596
1636545070000|2021-11-10 11:51:10|1734.5|1734|1735|1734|1735|1734|1734.5|1733|68
1636545080000|2021-11-10 11:51:20||1733.5||1733.5||1733.5||1733.5|0
1636545110000|2021-11-10 11:51:50|1734.5||1734.5||1734.5||1734.5||0
1636545210000|2021-11-10 11:53:30|1734|1733|1734|1733|1734|1733|1734|1733|295
1636545220000|2021-11-10 11:53:40||1733.5||1733.5||1733.5||1733.5|0
1636545260000|2021-11-10 11:54:20|1733|1733|1732.5|1731.5|1733|1733|1732.5|1731.5|3092
1636545300000|2021-11-10 11:55:00||1731||1731||1731||1731|88
1636545310000|2021-11-10 11:55:10|||||||||237
1636545360000|2021-11-10 11:56:00|||||||||38
1636545370000|2021-11-10 11:56:10|1732|1730.5|1731.5|1730.5|1732|1730.5|1731.5|1730.5|252
1636545390000|2021-11-10 11:56:30||1730||1730||1730||1730|377
1636545540000|2021-11-10 11:59:00|1731|1729.5|1729|1728|1731|1729.5|1729|1728|3798
1636545550000|2021-11-10 11:59:10|1728.5|1728.5|1731|1729|1731|1729|1728.5|1728.5|1987
1636545560000|2021-11-10 11:59:20|1732|1730|1731.5|1730.5|1732|1731|1731|1730|921
1636545580000|2021-11-10 11:59:40||1730||1730||1730||1730|241
1636545630000|2021-11-10 12:00:30|1730.5|1729.5|1729.5|1728|1730.5|1729.5|1729|1728|1984
1636545640000|2021-11-10 12:00:40|1729|1727.5|1725|1724|1729|1727.5|1725|1724|4938
1636545650000|2021-11-10 12:00:50|1725.5||1724.5||1725.5||1724.5||305
1636545670000|2021-11-10 12:01:10||1723.5||1723.5||1723.5||1723.5|470
1636545680000|2021-11-10 12:01:20|1724|1723|1724|1723|1724|1723|1723.5|1723|1037
1636545690000|2021-11-10 12:01:30|||||||||60
1636545700000|2021-11-10 12:01:40|1723.5|1722.5|1723.5|1722.5|1723.5|1722.5|1723.5|1722.5|163
1636545720000|2021-11-10 12:02:00|1724||1724||1724.5||1723.5||1128
1636545730000|2021-11-10 12:02:10|1724.5||1724.5||1724.5||1724.5||119
1636545770000|2021-11-10 12:02:50|||||||||129
1636545780000|2021-11-10 12:03:00|1725|1723|1725|1723.5|1725|1723.5|1725|1723|306
1636545790000|2021-11-10 12:03:10|1725.5|1724|1725.5|1724|1726.5|1725.5|1725|1724|1496
1636545800000|2021-11-10 12:03:20|1725|1725|1725.5|1724|1725.5|1725|1725|1724|197
1636545850000|2021-11-10 12:04:10|1725||1725.5||1725.5||1725||160
1636545950000|2021-11-10 12:05:50|1724.5||1725.5||1725.5||1724.5||199
1636545990000|2021-11-10 12:06:30|1726|1724.5|1726.5|1725.5|1726.5|1725.5|1726|1724.5|1211
1636546000000|2021-11-10 12:06:40|1726|1724.5|1726|1724.5|1726|1724.5|1726|1724.5|610
1636546080000|2021-11-10 12:08:00|1726.5|1725|1727|1725.5|1727|1725.5|1726.5|1725|474
1636546140000|2021-11-10 12:09:00|1727.5|1726|1728.5|1726.5|1728.5|1726.5|1727.5|1726|144
1636546160000|2021-11-10 12:09:20|1729|1727|1729.5|1727.5|1729.5|1727.5|1729|1727|0
1636546170000|2021-11-10 12:09:30|1729||1729||1729||1729||0
1636546220000|2021-11-10 12:10:20||1728||1728.5||1728.5||1728|0
1636546230000|2021-11-10 12:10:30||1728||1728||1728||1728|0
1636546280000|2021-11-10 12:11:20|1730|1728.5|1730|1728.5|1730|1729|1729.5|1728.5|601
1636546290000|2021-11-10 12:11:30|||||||||11
1636546310000|2021-11-10 12:11:50|1729.5|1729|1729.5|1728.5|1729.5|1729|1729.5|1728.5|125
1636546320000|2021-11-10 12:12:00|1729|1728|1729|1727.5|1729|1728|1729|1727.5|163
1636546330000|2021-11-10 12:12:10|||||||||163
1636546390000|2021-11-10 12:13:10|1728.5||1729||1729||1728.5||0
1636546400000|2021-11-10 12:13:20|1728.5||1729||1729||1728.5||0
1636546440000|2021-11-10 12:14:00|||||||||1
1636546480000|2021-11-10 12:14:40|1729.5|1728|1730|1729|1730|1729|1729.5|1728|1409
1636546490000|2021-11-10 12:14:50|1730.5|1729.5|1731.5|1730|1731.5|1730|1730.5|1729.5|1031
1636546520000|2021-11-10 12:15:20|||||||||1
1636546560000|2021-11-10 12:16:00|||||||||151
1636546620000|2021-11-10 12:17:00||1730.5||1731||1731||1730.5|39
1636546640000|2021-11-10 12:17:20|||||||||255
1636546690000|2021-11-10 12:18:10|||||||||46
1636546820000|2021-11-10 12:20:20|||||||||56
1636546860000|2021-11-10 12:21:00|1732|1731.5|1733|1731|1733|1732|1732|1731|482
1636546870000|2021-11-10 12:21:10|||||||||475
1636546890000|2021-11-10 12:21:30|1732.5||1732.5||1732.5||1732.5||0
1636547000000|2021-11-10 12:23:20|||||||||150
1636547400000|2021-11-10 12:30:00|||||||||64
1636547470000|2021-11-10 12:31:10|1732||1732||1732||1732||0
1636547490000|2021-11-10 12:31:30|||||||||811
1636547620000|2021-11-10 12:33:40|||||||||2
1636547640000|2021-11-10 12:34:00|1732.5|1731.5|1733.5|1732.5|1734|1733|1732.5|1731.5|1976
1636547680000|2021-11-10 12:34:40|||||||||30
1636547690000|2021-11-10 12:34:50|||||||||898
1636547710000|2021-11-10 12:35:10|||||||||639
1636547720000|2021-11-10 12:35:20|||||||||366
1636547740000|2021-11-10 12:35:40|1734|1733|1736|1735|1736|1735|1734|1733|1544
1636547750000|2021-11-10 12:35:50|1735.5|1734.5|1735.5|1733.5|1735.5|1734.5|1735.5|1733.5|684
1636547770000|2021-11-10 12:36:10||1734||1734||1734||1734|0
1636547790000|2021-11-10 12:36:30|1735|1734.5|1735|1734|1735|1734.5|1735|1734|87
1636547810000|2021-11-10 12:36:50|1735.5|1734.5|1736.5|1735.5|1737.5|1735.5|1735.5|1734.5|1333
1636547820000|2021-11-10 12:37:00|1737|1736|1738|1736.5|1738.5|1736.5|1737|1736|241
1636547830000|2021-11-10 12:37:10|1738.5||1738.5||1738.5||1738.5||0
1636547860000|2021-11-10 12:37:40|||||||||7
1636547940000|2021-11-10 12:39:00|1739|1737|1740.5|1738.5|1740.5|1739|1739|1737|686
1636547950000|2021-11-10 12:39:10|1740||1740||1740||1740||0
1636547970000|2021-11-10 12:39:30|||||||||3
1636548000000|2021-11-10 12:40:00|1740.5|1739|1741|1739.5|1741|1739.5|1740.5|1739|0
1636548010000|2021-11-10 12:40:10|1741.5|1740|1741.5|1740|1741.5|1740.5|1741.5|1740|616
1636548020000|2021-11-10 12:40:20|1741||1741||1741.5||1741||0
1636548030000|2021-11-10 12:40:30|1741.5||1741.5||1741.5||1741.5||0
1636548070000|2021-11-10 12:41:10|1740.5|1739.5|1739|1737|1740.5|1739.5|1739|1736.5|3849
1636548090000|2021-11-10 12:41:30|1738.5|1736.5|1737.5|1736.5|1738.5|1737|1737.5|1736.5|312
1636548100000|2021-11-10 12:41:40|||||||||25
1636548130000|2021-11-10 12:42:10|1738|1737.5|1739|1737.5|1739.5|1738|1738|1737.5|1276
1636548150000|2021-11-10 12:42:30||1738||1738||1738||1738|25
1636548180000|2021-11-10 12:43:00|1739.5|1738.5|1740|1738.5|1740|1738.5|1739.5|1738.5|116
1636548200000|2021-11-10 12:43:20|1740.5|1739|1743|1741|1743|1741.5|1740|1739|1026
1636548300000|2021-11-10 12:45:00|1743.5|1742|1743.5|1742|1744|1742|1743|1742|859
1636548340000|2021-11-10 12:45:40|1744|1742.5|1745|1744|1745|1744|1744|1742.5|976
1636548420000|2021-11-10 12:47:00|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|225
1636548440000|2021-11-10 12:47:20|1744|1743|1741.5|1740.5|1744.5|1743|1741.5|1740|3485
1636548450000|2021-11-10 12:47:30|1741|1741|1742|1740.5|1742|1741|1741|1740.5|190
1636548500000|2021-11-10 12:48:20|1742.5|1741|1743|1741.5|1743.5|1741.5|1742.5|1741|513
1636548510000|2021-11-10 12:48:30|1743.5|1742|1744|1742|1744|1742.5|1743.5|1742|0
1636548590000|2021-11-10 12:49:50|1743|1741.5|1742|1741|1743|1741.5|1741.5|1740.5|555
1636548650000|2021-11-10 12:50:50|1742.5|1741.5|1744|1742|1744.5|1742|1742.5|1741.5|1646
1636548690000|2021-11-10 12:51:30||1742.5||1742.5||1742.5||1742.5|0
1636548740000|2021-11-10 12:52:20|1743.5|1742|1743|1741|1743.5|1742|1742|1741|794
1636548760000|2021-11-10 12:52:40|1743.5|1741.5|1743|1742|1743.5|1742|1743|1741.5|0
1636548820000|2021-11-10 12:53:40|||||||||439
1636548840000|2021-11-10 12:54:00|1742.5|1741|1742.5|1741.5|1742.5|1741.5|1742.5|1741|91
1636548850000|2021-11-10 12:54:10|1742|1741|1741.5|1740.5|1742|1741|1741.5|1740.5|1120
1636548860000|2021-11-10 12:54:20|1742.5|1741|1743|1741|1743.5|1742|1742.5|1741|965
1636548930000|2021-11-10 12:55:30||1741.5||1741||1741.5||1741|0
1636548940000|2021-11-10 12:55:40||1741.5||1741.5||1741.5||1741.5|0
1636548990000|2021-11-10 12:56:30|||||||||209
1636549010000|2021-11-10 12:56:50|1743.5|1741|1744.5|1742.5|1744.5|1742.5|1743.5|1741|759
1636549100000|2021-11-10 12:58:20|1745|1743|1744.5|1743|1745|1743.5|1744.5|1743|529
1636549130000|2021-11-10 12:58:50||1743.5||1743.5||1743.5||1743.5|125
1636549240000|2021-11-10 13:00:40|||||||||4
1636549320000|2021-11-10 13:02:00|1745|1744|1745|1744|1745|1744|1745|1744|108
1636549380000|2021-11-10 13:03:00|||||||||144
1636549430000|2021-11-10 13:03:50|||||||||223
1636549440000|2021-11-10 13:04:00|1744.5|1743|1744|1743.5|1745|1744|1743.5|1742.5|2155
1636549470000|2021-11-10 13:04:30|||||||||512
1636549500000|2021-11-10 13:05:00|||||||||56
1636549510000|2021-11-10 13:05:10|||||||||2000
1636549520000|2021-11-10 13:05:20|||||||||184
1636549540000|2021-11-10 13:05:40|||||||||27
1636549630000|2021-11-10 13:07:10|1744.5|1744|1750|1749|1750|1749|1744.5|1744|3865
1636549660000|2021-11-10 13:07:40|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1749|1748|602
1636549680000|2021-11-10 13:08:00|1749|1748|1749|1748|1749|1748|1749|1748|0
1636549700000|2021-11-10 13:08:20|1749.5||1749.5||1749.5||1749.5||0
1636549720000|2021-11-10 13:08:40||1748.5||1748.5||1748.5||1748.5|0
1636549740000|2021-11-10 13:09:00||1748||1748||1748||1748|0
1636549760000|2021-11-10 13:09:20|1750|1748.5|1750|1748.5|1750|1748.5|1750|1748.5|0
1636549770000|2021-11-10 13:09:30||1749||1748.5||1749||1748.5|0
1636549820000|2021-11-10 13:10:20|1750.5|1749|1752|1751|1752|1751|1750|1749|1297
1636549870000|2021-11-10 13:11:10|||||||||11
1636549900000|2021-11-10 13:11:40|1751.5|1750|1751.5|1750|1751.5|1751|1751.5|1750|855
1636549930000|2021-11-10 13:12:10|1751|1749.5|1751.5|1750|1751.5|1750|1750.5|1749.5|382
1636549940000|2021-11-10 13:12:20|1752|1750.5|1752|1750|1752.5|1751|1752|1750|443
1636549960000|2021-11-10 13:12:40|||||||||113
1636550130000|2021-11-10 13:15:30|1751.5||1751||1751.5||1751||0
1636550140000|2021-11-10 13:15:40|1750.5|1749.5|1751|1749.5|1751|1749.5|1750.5|1749.5|51
1636550160000|2021-11-10 13:16:00|1750|1749|1750|1749|1751|1749|1749.5|1748.5|657
1636550180000|2021-11-10 13:16:20|1750.5|1749.5|1751|1750|1751|1750|1750.5|1749|621
1636550200000|2021-11-10 13:16:40|1751.5|1750.5|1752|1751|1752|1751|1751.5|1750.5|512
1636550270000|2021-11-10 13:17:50|1751.5|1750.5|1752|1750.5|1752|1750.5|1751.5|1750.5|404
1636550280000|2021-11-10 13:18:00|1751.5||1751.5||1751.5||1751.5||0
1636550290000|2021-11-10 13:18:10|||||||||683
1636550360000|2021-11-10 13:19:20|||||||||61
1636550380000|2021-11-10 13:19:40|1752|1751|1752|1751|1752|1751|1751.5|1751|277
1636550400000|2021-11-10 13:20:00|1752.5||1752.5||1752.5||1752.5||631
1636550440000|2021-11-10 13:20:40|||||||||232
1636550450000|2021-11-10 13:20:50||1751.5||1751.5||1751.5||1751.5|79
1636550460000|2021-11-10 13:21:00||1751||1751.5||1751.5||1751|0
1636550550000|2021-11-10 13:22:30|||||||||89
1636550610000|2021-11-10 13:23:30|||||||||114
1636550620000|2021-11-10 13:23:40|||||||||2
1636550670000|2021-11-10 13:24:30|1752|1751|1751|1749.5|1752.5|1751|1751|1749.5|3709
1636550680000|2021-11-10 13:24:40|1751.5|1750|1754|1752|1754.5|1753|1751.5|1750|1770
1636550690000|2021-11-10 13:24:50||1752.5||1752.5||1752.5||1752.5|280
1636550710000|2021-11-10 13:25:10|1753.5||1753.5||1753.5||1753.5||0
1636550720000|2021-11-10 13:25:20|||||||||36
1636550730000|2021-11-10 13:25:30||1752||1752||1752||1752|0
1636550760000|2021-11-10 13:26:00|1752.5|1751.5|1753.5|1752|1753.5|1752|1752.5|1751.5|1263
1636550800000|2021-11-10 13:26:40|1753||1753.5||1753.5||1753||100
1636550910000|2021-11-10 13:28:30|1753||1753||1753||1753||79
1636550930000|2021-11-10 13:28:50|1753.5||1753.5||1753.5||1753.5||163
1636550990000|2021-11-10 13:29:50||1752.5||1752.5||1752.5||1752.5|151
1636551000000|2021-11-10 13:30:00|1753|1752|1753|1751.5|1753|1752|1753|1751.5|1383
1636551030000|2021-11-10 13:30:30|1752.5|1751|1751|1750|1752.5|1751|1750.5|1750|2336
1636551040000|2021-11-10 13:30:40|1751.5|1750.5|1751|1750|1751.5|1750.5|1751|1750|364
1636551060000|2021-11-10 13:31:00|||||||||74
1636551100000|2021-11-10 13:31:40|1751.5|1750.5|1752.5|1752|1752.5|1752|1751.5|1750.5|871
1636551110000|2021-11-10 13:31:50|1753||1753.5||1753.5||1753||212
1636551120000|2021-11-10 13:32:00||1752.5||1752.5||1752.5||1752.5|2
1636551130000|2021-11-10 13:32:10|1753|1753|1753.5|1752|1753.5|1753|1753|1752|78
1636551140000|2021-11-10 13:32:20||1752.5||1752.5||1752.5||1752.5|0
1636551170000|2021-11-10 13:32:50|1754|1753|1757|1755|1757|1755|1754|1753|2551
1636551180000|2021-11-10 13:33:00|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|0
1636551190000|2021-11-10 13:33:10|1757||1757||1757||1757||0
1636551220000|2021-11-10 13:33:40|||||||||1000
1636551230000|2021-11-10 13:33:50||1756||1756||1756||1756|0
1636551240000|2021-11-10 13:34:00|1757.5|1756.5|1757.5|1756|1757.5|1756.5|1757.5|1756|148
1636551250000|2021-11-10 13:34:10|||||||||3
1636551260000|2021-11-10 13:34:20|1757||1757||1757||1757||0
1636551270000|2021-11-10 13:34:30||1755.5||1755.5||1755.5||1755.5|72
1636551310000|2021-11-10 13:35:10||1756||1755.5||1756||1755.5|1
1636551320000|2021-11-10 13:35:20|1756.5|1755|1756|1755|1756.5|1755|1756|1755|441
1636551360000|2021-11-10 13:36:00|1755.5|1754.5|1755.5|1755|1756|1755|1755|1754.5|1379
1636551370000|2021-11-10 13:36:10|1756||1756||1756||1756||139
1636551440000|2021-11-10 13:37:20|1755.5|1754.5|1755|1754|1755.5|1754.5|1755|1754|1090
1636551450000|2021-11-10 13:37:30|1754.5|1753.5|1755|1754|1755|1754|1754.5|1753.5|498
1636551460000|2021-11-10 13:37:40||1753.5||1754||1754||1753.5|0
1636551490000|2021-11-10 13:38:10|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|32
1636551500000|2021-11-10 13:38:20||1754||1754||1754||1754|0
1636551510000|2021-11-10 13:38:30||1753.5||1753.5||1753.5||1753.5|44
1636551520000|2021-11-10 13:38:40|1754||1754.5||1754.5||1754||0
1636551570000|2021-11-10 13:39:30|1754|1753|1754|1753|1754|1753.5|1754|1752.5|451
1636551600000|2021-11-10 13:40:00|1754.5||1754.5||1754.5||1754.5||0
1636551620000|2021-11-10 13:40:20|1754||1754||1754||1754||0
1636551670000|2021-11-10 13:41:10|1753.5|1752.5|1752.5|1752|1753.5|1752.5|1752.5|1752|230
1636551680000|2021-11-10 13:41:20|1753|1752.5|1754|1752.5|1754|1752.5|1753|1752.5|1810
1636551720000|2021-11-10 13:42:00|1753.5||1753.5||1753.5||1753.5||0
1636551750000|2021-11-10 13:42:30|1753|1752|1753|1752.5|1753|1752.5|1753|1752|106
1636551790000|2021-11-10 13:43:10|1753.5|1753|1754|1753.5|1754|1753.5|1753.5|1752.5|1629
1636551800000|2021-11-10 13:43:20|1754.5||1754.5||1754.5||1754.5||139
1636551900000|2021-11-10 13:45:00|1754|1753|1753.5|1752.5|1754|1753|1753|1752.5|790
1636551910000|2021-11-10 13:45:10|1753|1752|1751.5|1750.5|1753|1752|1751|1750.5|2703
1636551920000|2021-11-10 13:45:20|1751||1751.5||1751.5||1751||181
1636551950000|2021-11-10 13:45:50|1751||1751.5||1751.5||1751||0
1636551960000|2021-11-10 13:46:00|1751|1750|1750|1749|1751|1750|1750|1749|77
1636551970000|2021-11-10 13:46:10|1750.5||1750.5||1750.5||1750.5||0
1636551990000|2021-11-10 13:46:30|1750||1750||1750||1750||0
1636552010000|2021-11-10 13:46:50|1749.5||1749.5||1749.5||1749.5||0
1636552020000|2021-11-10 13:47:00|1749|1748.5|1749|1748|1749|1748.5|1749|1748|55
1636552030000|2021-11-10 13:47:10||1747.5||1747||1747.5||1747|0
1636552080000|2021-11-10 13:48:00|1748.5|1746.5|1746.5|1745.5|1748.5|1746.5|1746|1744|26386
1636552090000|2021-11-10 13:48:10|1746|1745|1746.5|1745|1746.5|1745|1746|1744.5|96
1636552120000|2021-11-10 13:48:40|1746|1745.5|1746.5|1745.5|1746.5|1745.5|1746|1745.5|846
1636552130000|2021-11-10 13:48:50|1747||1747||1747||1747||399
1636552320000|2021-11-10 13:52:00|||||||||80
1636552330000|2021-11-10 13:52:10|1747.5|1746|1749.5|1748.5|1750.5|1748.5|1747|1746|1931
1636552340000|2021-11-10 13:52:20|||||||||39
1636552350000|2021-11-10 13:52:30|1750||1750.5||1750.5||1750||43
1636552370000|2021-11-10 13:52:50|||||||||360
1636552400000|2021-11-10 13:53:20|1750||1750||1750||1750||0
1636552440000|2021-11-10 13:54:00|||||||||28
1636552450000|2021-11-10 13:54:10|||||||||145
1636552560000|2021-11-10 13:56:00|1749.5|1749|1752|1750.5|1752|1751|1749.5|1749|1923
1636552620000|2021-11-10 13:57:00|1751.5|1750|1751.5|1750|1751.5|1750|1751.5|1750|239
1636552630000|2021-11-10 13:57:10|||||||||26
1636552640000|2021-11-10 13:57:20||1751||1750||1751||1750|48
1636552650000|2021-11-10 13:57:30|1752|1750.5|1754|1753|1754|1753|1752|1750.5|1343
1636552660000|2021-11-10 13:57:40|1754.5|1753.5|1755|1753.5|1755|1753.5|1754|1753|578
1636552670000|2021-11-10 13:57:50|1754.5|1754|1754.5|1754|1754.5|1754|1754.5|1753.5|494
1636552680000|2021-11-10 13:58:00|1755|1753.5|1754|1753|1755|1753.5|1754|1753|966
1636552690000|2021-11-10 13:58:10|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753|1752.5|623
1636552700000|2021-11-10 13:58:20|1754.5|1753|1754.5|1752.5|1754.5|1753|1754|1752.5|55
1636552720000|2021-11-10 13:58:40|1754|1753|1754|1752.5|1754|1753|1754|1752.5|0
1636552750000|2021-11-10 13:59:10|1754.5|1753|1754.5|1752.5|1754.5|1753|1754|1752.5|0
1636552790000|2021-11-10 13:59:50|||||||||256
1636552800000|2021-11-10 14:00:00||1753||1753||1753||1753|0
1636552820000|2021-11-10 14:00:20|1754|1752.5|1753.5|1752.5|1754|1752.5|1753.5|1752.5|4
1636552830000|2021-11-10 14:00:30|1753|1752|1753|1752|1753|1752|1753|1751.5|445
1636552840000|2021-11-10 14:00:40|||||||||13
1636552850000|2021-11-10 14:00:50|1753.5|1752.5|1753.5|1752.5|1753.5|1753|1753|1752|149
1636552860000|2021-11-10 14:01:00|||||||||89
1636552880000|2021-11-10 14:01:20|1754|1753|1754.5|1753|1755|1754|1754|1753|1008
1636552900000|2021-11-10 14:01:40|1755.5|1753.5|1755.5|1754|1755.5|1754|1755.5|1753.5|126
1636552950000|2021-11-10 14:02:30||1754.5||1754||1754.5||1754|0
1636553000000|2021-11-10 14:03:20|1755||1755||1755||1755||0
1636553010000|2021-11-10 14:03:30|1754.5|1753.5|1754.5|1754|1754.5|1754|1754|1753.5|835
1636553020000|2021-11-10 14:03:40|1755|1754.5|1756|1754.5|1756|1754.5|1755|1754.5|265
1636553050000|2021-11-10 14:04:10|||||||||120
1636553060000|2021-11-10 14:04:20|1755.5|1754|1755.5|1754|1755.5|1754|1755.5|1754|81
1636553070000|2021-11-10 14:04:30|1755|1753.5|1754.5|1753.5|1755|1753.5|1754.5|1753.5|328
1636553100000|2021-11-10 14:05:00|1754|1753|1751.5|1750|1754|1753|1751.5|1750|5594
1636553110000|2021-11-10 14:05:10|1752|1750.5|1748|1746|1753|1751.5|1747|1744.5|10386
1636553120000|2021-11-10 14:05:20|||||||||68
1636553130000|2021-11-10 14:05:30|1748.5|1747|1751|1749|1751|1750|1748.5|1747|1815
1636553150000|2021-11-10 14:05:50|1751.5|1749.5|1753|1751.5|1753|1752.5|1751.5|1749.5|730
1636553190000|2021-11-10 14:06:30|1753.5|1752|1754|1751.5|1754|1753|1753.5|1751.5|513
1636553220000|2021-11-10 14:07:00|1753.5|1751|1750.5|1748.5|1753.5|1751|1750|1748.5|1502
1636553230000|2021-11-10 14:07:10|1750|1749|1750|1749|1750.5|1749|1749.5|1748.5|346
1636553240000|2021-11-10 14:07:20|1749.5|1748.5|1749.5|1748|1749.5|1748.5|1749.5|1748|1035
1636553290000|2021-11-10 14:08:10|1749|1747.5|1747.5|1745|1749|1747.5|1747.5|1745|460
1636553300000|2021-11-10 14:08:20||1745.5||1745.5||1745.5||1745.5|0
1636553340000|2021-11-10 14:09:00|1747|1746|1747.5|1746|1748|1747|1746.5|1746|1273
1636553350000|2021-11-10 14:09:10||1745.5||1745.5||1746||1745.5|980
1636553400000|2021-11-10 14:10:00|1747|1746|1748|1746.5|1748|1746.5|1747|1746|0
1636553420000|2021-11-10 14:10:20|1747.5|1746|1747|1746|1747.5|1746|1747|1746|0
1636553430000|2021-11-10 14:10:30|1746.5|1745.5|1744.5|1743|1746.5|1745.5|1744.5|1742.5|1221
1636553470000|2021-11-10 14:11:10|1744||1744||1744||1744||0
1636553490000|2021-11-10 14:11:30|||||||||517
1636553520000|2021-11-10 14:12:00|1744.5|1743.5|1744|1743|1744.5|1743.5|1744|1743|277
1636553580000|2021-11-10 14:13:00|||||||||1340
1636553590000|2021-11-10 14:13:10|1744.5||1744||1744.5||1744||213
1636553630000|2021-11-10 14:13:50|||||||||17
1636553660000|2021-11-10 14:14:20|1743.5|1743.5|1747|1745.5|1747|1745.5|1743.5|1743.5|3607
1636553670000|2021-11-10 14:14:30|1746.5|1746|1746.5|1745|1747|1746|1745.5|1744.5|1160
1636553710000|2021-11-10 14:15:10||1744.5||1744.5||1744.5||1744.5|1
1636553720000|2021-11-10 14:15:20|||||||||170
1636553760000|2021-11-10 14:16:00|1747|1745.5|1750.5|1748.5|1751.5|1750|1747|1745.5|8352
1636553800000|2021-11-10 14:16:40|1751|1749.5|1752|1750|1752.5|1751.5|1751|1749.5|1967
1636553810000|2021-11-10 14:16:50|1752.5|1751|1756|1755|1756.5|1755|1752.5|1751|3563
1636553820000|2021-11-10 14:17:00|1756.5|1754.5|1753.5|1751|1756.5|1754.5|1752.5|1750|5656
1636553830000|2021-11-10 14:17:10|1754|1752|1753.5|1752|1754|1752|1753.5|1752|250
1636553840000|2021-11-10 14:17:20|1754|1752.5|1754|1753|1754.5|1753|1754|1752.5|483
1636553850000|2021-11-10 14:17:30|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754|1753.5|413
1636553860000|2021-11-10 14:17:40|1755|1754|1756|1754.5|1756|1754.5|1755|1753.5|1256
1636553870000|2021-11-10 14:17:50|1755.5|1754|1754.5|1752|1755.5|1754|1754.5|1752|1209
1636553880000|2021-11-10 14:18:00|1754||1753.5||1754||1753.5||287
1636553890000|2021-11-10 14:18:10|1753|1751|1752.5|1750|1753|1751|1752.5|1750|580
1636553900000|2021-11-10 14:18:20|1752|1749.5|1750|1749|1752|1749.5|1750|1749|44
1636553910000|2021-11-10 14:18:30|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1748.5|1748|637
1636553920000|2021-11-10 14:18:40|1750.5|1749|1750|1748.5|1750.5|1749.5|1750|1748.5|555
1636553930000|2021-11-10 14:18:50|1750.5|1749|1752|1751|1752|1751|1750.5|1749|813
1636553940000|2021-11-10 14:19:00|1752.5|1751.5|1753.5|1752.5|1753.5|1752.5|1752.5|1751.5|461
1636553950000|2021-11-10 14:19:10|1754|1753|1753.5|1752.5|1754.5|1753|1753.5|1752.5|529
1636553960000|2021-11-10 14:19:20|1753|1752|1753.5|1752.5|1753.5|1752.5|1752.5|1751.5|796
1636553970000|2021-11-10 14:19:30|1754|1753|1755.5|1753.5|1755.5|1754|1754|1752.5|332
1636553980000|2021-11-10 14:19:40|1755|1753|1754.5|1753|1755|1753|1754.5|1753|0
1636554000000|2021-11-10 14:20:00|||||||||55
1636554010000|2021-11-10 14:20:10|||||||||22
1636554020000|2021-11-10 14:20:20|||||||||48
1636554030000|2021-11-10 14:20:30|1754|1752.5|1753.5|1752.5|1754|1752.5|1753.5|1752.5|477
1636554040000|2021-11-10 14:20:40||1753||1752.5||1753||1752.5|427
1636554060000|2021-11-10 14:21:00||1752||1751.5||1752||1751.5|166
1636554080000|2021-11-10 14:21:20|||||||||150
1636554090000|2021-11-10 14:21:30||1752||1751.5||1752||1751.5|2306
1636554100000|2021-11-10 14:21:40|1753|1752|1753|1752|1753|1752|1753|1752|0
1636554110000|2021-11-10 14:21:50|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|0
1636554150000|2021-11-10 14:22:30|1752|1751|1751.5|1750.5|1752|1751|1751.5|1750.5|1019
1636554200000|2021-11-10 14:23:20|1752|1751|1752.5|1751.5|1752.5|1751.5|1752|1751|1824
1636554230000|2021-11-10 14:23:50|1753|1752|1753|1752|1753|1752|1753|1752|70
1636554250000|2021-11-10 14:24:10|1752.5|1751.5|1751|1750|1752.5|1751.5|1751|1749.5|1610
1636554330000|2021-11-10 14:25:30|1751.5|1750.5|1751|1749.5|1751.5|1750.5|1751|1749.5|935
1636554350000|2021-11-10 14:25:50||1750||1750||1750||1750|0
1636554360000|2021-11-10 14:26:00|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|83
1636554370000|2021-11-10 14:26:10|1751|1750|1751.5|1750.5|1752.5|1751.5|1751|1750|1183
1636554390000|2021-11-10 14:26:30|1752.5|1751|1752.5|1751|1753|1751.5|1752.5|1751|372
1636554400000|2021-11-10 14:26:40|1753|1751.5|1752.5|1751|1753|1751.5|1752.5|1751|0
1636554550000|2021-11-10 14:29:10||1751.5||1751.5||1751.5||1751.5|0
1636554560000|2021-11-10 14:29:20|1752|1751|1752|1751|1752.5|1751|1751.5|1751|2510
1636554570000|2021-11-10 14:29:30|||||||||212
1636554600000|2021-11-10 14:30:00|1752.5|1751.5|1754.5|1753|1754.5|1753|1752.5|1751.5|1375
1636554610000|2021-11-10 14:30:10|1754|1752.5|1753.5|1752|1754|1752.5|1753.5|1752|645
1636554620000|2021-11-10 14:30:20|1753||1753.5||1753.5||1753||0
1636554650000|2021-11-10 14:30:50|1754|1753|1754|1752.5|1754.5|1753.5|1754|1752.5|1967
1636554660000|2021-11-10 14:31:00|1753.5|1753|1755.5|1754|1755.5|1754|1753.5|1753|1341
1636554690000|2021-11-10 14:31:30|1755|1753.5|1753.5|1752.5|1755|1753.5|1753.5|1752.5|1729
1636554720000|2021-11-10 14:32:00|1753|1752|1753|1752|1753|1752|1753|1752|391
1636554730000|2021-11-10 14:32:10||1751.5||1751.5||1751.5||1751.5|240
1636554740000|2021-11-10 14:32:20|1752.5|1751|1751.5|1750.5|1752.5|1751|1751.5|1750.5|722
1636554750000|2021-11-10 14:32:30|1751|1750|1751|1750|1751|1750|1751|1749.5|469
1636554770000|2021-11-10 14:32:50|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|20
1636554780000|2021-11-10 14:33:00|1750|1749|1749.5|1748|1750|1749|1749|1747.5|385
1636554790000|2021-11-10 14:33:10||1748.5||1748||1748.5||1748|0
1636554800000|2021-11-10 14:33:20|1749|1747.5|1749|1747.5|1749|1747.5|1749|1747.5|0
1636554820000|2021-11-10 14:33:40|1748.5||1748.5||1748.5||1748.5||9
1636554830000|2021-11-10 14:33:50|1748||1748||1748||1748||144
1636554840000|2021-11-10 14:34:00||1747||1747||1747||1747|0
1636554880000|2021-11-10 14:34:40|1747.5|1746.5|1747.5|1746|1748|1746.5|1747.5|1746|200
1636554920000|2021-11-10 14:35:20|1748|1746.5|1748.5|1747|1748.5|1748|1748|1746.5|1506
1636554930000|2021-11-10 14:35:30|1748|1746.5|1746.5|1745.5|1748|1747|1746.5|1745.5|1499
1636554940000|2021-11-10 14:35:40|1746|1746|1747.5|1746|1747.5|1746.5|1746|1746|3546
1636554950000|2021-11-10 14:35:50|1747||1747||1747||1747||0
1636554960000|2021-11-10 14:36:00||1745.5||1746||1746||1745.5|144
1636554980000|2021-11-10 14:36:20|1746.5|1745.5|1747.5|1746|1747.5|1746.5|1746|1745.5|925
1636555010000|2021-11-10 14:36:50||1746.5||1746.5||1746.5||1746.5|1
1636555020000|2021-11-10 14:37:00|1747|1746|1746.5|1746|1747|1746|1746.5|1745.5|2313
1636555030000|2021-11-10 14:37:10|1746|1745.5|1746|1744.5|1746|1745.5|1746|1744.5|605
1636555040000|2021-11-10 14:37:20|1745.5|1744|1744.5|1743.5|1745.5|1744|1744.5|1743.5|62
1636555050000|2021-11-10 14:37:30|1745|1744|1746|1745.5|1746.5|1746|1745|1744|1299
1636555060000|2021-11-10 14:37:40|1746.5|1746|1746.5|1745.5|1747.5|1746.5|1746|1745.5|694
1636555090000|2021-11-10 14:38:10|1747.5|1746|1747.5|1747|1748.5|1747.5|1747|1746|1319
1636555110000|2021-11-10 14:38:30|1748.5|1747.5|1748.5|1747|1748.5|1748|1747.5|1747|1052
1636555120000|2021-11-10 14:38:40|1748|1747.5|1748|1747.5|1748.5|1747.5|1748|1747|125
1636555130000|2021-11-10 14:38:50|1748.5|1748|1748.5|1748|1748.5|1748|1748.5|1748|185
1636555140000|2021-11-10 14:39:00||1747.5||1747.5||1747.5||1747.5|5
1636555150000|2021-11-10 14:39:10|1748|1747|1748|1746|1748|1747|1748|1746|345
1636555160000|2021-11-10 14:39:20|1747.5||1747||1747.5||1746.5||347
1636555180000|2021-11-10 14:39:40|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|274
1636555190000|2021-11-10 14:39:50|1746||1746.5||1746.5||1746||1148
1636555230000|2021-11-10 14:40:30|1747|1746|1747|1746.5|1747|1746.5|1747|1745.5|742
1636555240000|2021-11-10 14:40:40|1747.5||1747.5||1747.5||1747.5||407
1636555250000|2021-11-10 14:40:50||1747||1746.5||1747||1746.5|47
1636555260000|2021-11-10 14:41:00|1748|1747|1748.5|1747.5|1749.5|1748.5|1748|1747|1042
1636555270000|2021-11-10 14:41:10||1748||1747.5||1748||1747.5|4
1636555280000|2021-11-10 14:41:20|1749|1748|1750|1748.5|1750|1748.5|1749|1748|810
1636555290000|2021-11-10 14:41:30||1749||1749||1749||1749|0
1636555300000|2021-11-10 14:41:40|1750.5|1749.5|1750.5|1750|1751|1750|1750.5|1749.5|243
1636555310000|2021-11-10 14:41:50|1751|1750.5|1752|1751|1752|1751|1751|1750.5|259
1636555320000|2021-11-10 14:42:00|1752.5|1751.5|1752.5|1751.5|1752.5|1752|1752|1751.5|788
1636555340000|2021-11-10 14:42:20|1752|1751|1751|1750|1752|1751|1751|1750|2571
1636555360000|2021-11-10 14:42:40|1750.5|1749.5|1750|1749.5|1750.5|1749.5|1750|1749.5|104
1636555400000|2021-11-10 14:43:20|1750.5|1750|1752|1751|1753|1751.5|1750.5|1750|1607
1636555420000|2021-11-10 14:43:40|1752.5|1751.5|1752|1751|1752.5|1751.5|1752|1751|5
1636555430000|2021-11-10 14:43:50||1751.5||1751.5||1751.5||1751|125
1636555450000|2021-11-10 14:44:10|1752.5|1751|1751|1750|1752.5|1751|1751|1749.5|648
1636555460000|2021-11-10 14:44:20||1749.5||1749.5||1749.5||1749.5|0
1636555480000|2021-11-10 14:44:40||1750||1750||1750||1750|1
1636555500000|2021-11-10 14:45:00|1750.5|1749.5|1751|1749.5|1751|1749.5|1750.5|1749.5|0
1636555510000|2021-11-10 14:45:10||1750||1750||1750||1750|0
1636555530000|2021-11-10 14:45:30|1751.5|1751|1755.5|1754|1755.5|1754|1751.5|1751|1972
1636555540000|2021-11-10 14:45:40|1755||1755||1755||1755||10
1636555550000|2021-11-10 14:45:50|||||||||230
1636555560000|2021-11-10 14:46:00|1755.5|1754.5|1757|1755.5|1757.5|1756|1755.5|1754.5|1317
1636555590000|2021-11-10 14:46:30||1756||1756||1756||1756|0
1636555620000|2021-11-10 14:47:00|1757.5|1756.5|1755.5|1754.5|1757.5|1756.5|1755.5|1754.5|3150
1636555630000|2021-11-10 14:47:10|1755||1755||1755||1755||0
1636555640000|2021-11-10 14:47:20|1754.5|1754|1755|1754.5|1755.5|1754.5|1754.5|1753.5|748
1636555650000|2021-11-10 14:47:30|1755.5||1755.5||1755.5||1755.5||107
1636555680000|2021-11-10 14:48:00|1756|1755|1756|1755|1756|1755.5|1756|1755|154
1636555690000|2021-11-10 14:48:10|1756.5||1756||1757||1756||0
1636555700000|2021-11-10 14:48:20|1756.5||1757||1757||1756.5||131
1636555720000|2021-11-10 14:48:40||1755.5||1756||1756||1755.5|0
1636555760000|2021-11-10 14:49:20|1757.5|1756.5|1759|1758|1759.5|1758|1757.5|1756|1868
1636555790000|2021-11-10 14:49:50||1758.5||1758.5||1758.5||1758.5|90
1636555800000|2021-11-10 14:50:00||1758||1758||1758||1758|0
1636555820000|2021-11-10 14:50:20|1758.5|1757.5|1761|1760|1761|1760|1758.5|1757.5|324
1636555840000|2021-11-10 14:50:40|1761.5|1760.5|1763|1762|1763.5|1762|1761.5|1760|6139
1636555850000|2021-11-10 14:50:50|1763.5|1762.5|1764|1763|1764.5|1763|1763.5|1762.5|176
1636555860000|2021-11-10 14:51:00|1763.5|1762.5|1761|1760|1764|1763|1760.5|1759.5|3857
1636555870000|2021-11-10 14:51:10|1761.5|1760.5|1761.5|1760|1761.5|1761|1761.5|1760|451
1636555880000|2021-11-10 14:51:20|1761|1759.5|1760.5|1759.5|1761|1759.5|1760.5|1759.5|495
1636555890000|2021-11-10 14:51:30|1761|1760|1760.5|1759.5|1761.5|1760.5|1760.5|1759.5|365
1636555900000|2021-11-10 14:51:40|1761|1760|1761|1759.5|1761|1760|1760.5|1759.5|527
1636555920000|2021-11-10 14:52:00|1760.5|1760|1762.5|1761|1762.5|1761.5|1760.5|1759.5|396
1636555940000|2021-11-10 14:52:20|1762|1760.5|1760.5|1759.5|1762|1760.5|1760.5|1759.5|502
1636555980000|2021-11-10 14:53:00|1761.5|1760|1761.5|1760|1762.5|1760.5|1760.5|1760|644
1636556010000|2021-11-10 14:53:30|||||||||114
1636556030000|2021-11-10 14:53:50|1761||1761||1761||1761||0
1636556160000|2021-11-10 14:56:00|||||||||348
1636556170000|2021-11-10 14:56:10|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|167
1636556190000|2021-11-10 14:56:30|1760|1759|1760|1759|1760|1759|1760|1759|695
1636556200000|2021-11-10 14:56:40|1760.5|1759.5|1762|1761|1762|1761|1760.5|1759.5|1911
1636556220000|2021-11-10 14:57:00|1761.5|1761.5|1761|1760|1761.5|1761.5|1761|1759.5|1330
1636556270000|2021-11-10 14:57:50|1761.5||1761.5||1761.5||1761.5||170
1636556280000|2021-11-10 14:58:00|||||||||96
1636556300000|2021-11-10 14:58:20|1762|1760.5|1762.5|1762|1762.5|1762|1762|1760.5|751
1636556310000|2021-11-10 14:58:30|1763|1762.5|1764|1762.5|1764.5|1763.5|1763|1762.5|731
1636556370000|2021-11-10 14:59:30|||||||||39
1636556390000|2021-11-10 14:59:50|1764.5|1763|1765|1764.5|1765|1764.5|1764.5|1763|797
1636556400000|2021-11-10 15:00:00|||||||||10
1636556420000|2021-11-10 15:00:20|1765.5|1765|1765.5|1765|1765.5|1765|1765.5|1765|73
1636556440000|2021-11-10 15:00:40|1766|1764.5|1764.5|1763.5|1766|1764.5|1764.5|1763.5|1895
1636556470000|2021-11-10 15:01:10|1765|1764|1765|1763.5|1765.5|1764|1765|1763.5|1765
1636556490000|2021-11-10 15:01:30|||||||||281
1636556510000|2021-11-10 15:01:50|1764.5||1764.5||1764.5||1764.5||0
1636556520000|2021-11-10 15:02:00|1765||1765||1765||1765||0
1636556630000|2021-11-10 15:03:50|||||||||299
1636556650000|2021-11-10 15:04:10|1765.5|1764|1765|1764|1765.5|1764|1765|1764|512
1636556680000|2021-11-10 15:04:40|1764.5|1763.5|1762.5|1761.5|1764.5|1763.5|1762.5|1761.5|2270
1636556690000|2021-11-10 15:04:50|1763|1762|1763|1762|1763|1762|1763|1762|321
1636556700000|2021-11-10 15:05:00||1761.5||1761.5||1761.5||1761.5|3
1636556720000|2021-11-10 15:05:20|1762.5|1762.5|1763.5|1762.5|1763.5|1762.5|1762.5|1762.5|638
1636556760000|2021-11-10 15:06:00|1763|1761.5|1762.5|1761.5|1763|1761.5|1762|1761.5|410
1636556790000|2021-11-10 15:06:30|1763|1762|1763|1761.5|1763.5|1762.5|1762.5|1761.5|493
1636556810000|2021-11-10 15:06:50|1762.5||1762.5||1762.5||1762.5||0
1636556870000|2021-11-10 15:07:50|1763|1762|1763|1761.5|1763|1762|1763|1761.5|296
1636556920000|2021-11-10 15:08:40|1763.5|1762|1765.5|1764|1766|1765|1763.5|1762|2506
1636556940000|2021-11-10 15:09:00||1764.5||1764.5||1764.5||1764.5|0
1636556980000|2021-11-10 15:09:40|1765|1765|1763.5|1762|1765.5|1765|1763.5|1762|1927
1636556990000|2021-11-10 15:09:50|1763||1763||1763.5||1763||0
1636557000000|2021-11-10 15:10:00|1762.5||1762.5||1762.5||1762.5||0
1636557070000|2021-11-10 15:11:10|1762|1761.5|1762.5|1761.5|1762.5|1761.5|1762|1761.5|188
1636557100000|2021-11-10 15:11:40|||||||||55
1636557120000|2021-11-10 15:12:00|1763|1762|1762.5|1761.5|1764|1762.5|1762.5|1761.5|1453
1636557130000|2021-11-10 15:12:10|1763|1762|1763.5|1763|1764.5|1763|1763|1762|712
1636557140000|2021-11-10 15:12:20|1763|1762.5|1763|1762|1763|1762.5|1763|1761.5|450
1636557150000|2021-11-10 15:12:30|1763.5|1762.5|1763.5|1762|1763.5|1762.5|1763.5|1762|0
1636557160000|2021-11-10 15:12:40|1763||1763||1763||1763||0
1636557170000|2021-11-10 15:12:50|1762.5|1761.5|1760.5|1759|1763|1761.5|1760|1759|1475
1636557180000|2021-11-10 15:13:00||1759.5||1759.5||1759.5||1759.5|174
1636557190000|2021-11-10 15:13:10|||||||||9
1636557200000|2021-11-10 15:13:20|1761|1760|1761|1759.5|1762|1761|1761|1759.5|1059
1636557210000|2021-11-10 15:13:30|1761.5|1760|1762|1760.5|1762|1760.5|1761|1760|311
1636557220000|2021-11-10 15:13:40|1761.5|1760|1760.5|1759.5|1761.5|1760|1760.5|1759.5|456
1636557240000|2021-11-10 15:14:00|1760||1760.5||1760.5||1760||241
1636557250000|2021-11-10 15:14:10|1761|1760|1761.5|1760|1761.5|1760|1761|1760|725
1636557270000|2021-11-10 15:14:30|1761||1761||1761||1761||0
1636557310000|2021-11-10 15:15:10|1761.5|1760.5|1763.5|1762|1763.5|1762|1761.5|1760.5|984
1636557320000|2021-11-10 15:15:20|1763||1763.5||1763.5||1763||0
1636557330000|2021-11-10 15:15:30|1763|1762.5|1763|1762|1763|1762.5|1763|1762|0
1636557340000|2021-11-10 15:15:40|||||||||6
1636557360000|2021-11-10 15:16:00|1762.5||1762.5||1762.5||1762.5||31
1636557370000|2021-11-10 15:16:10|1762|1761.5|1761.5|1761|1762.5|1762|1761.5|1761|535
1636557380000|2021-11-10 15:16:20|1761|1760.5|1761.5|1760.5|1761.5|1761|1761|1760.5|146
1636557410000|2021-11-10 15:16:50|1761|1760|1760.5|1759.5|1761|1760|1760.5|1759.5|274
1636557420000|2021-11-10 15:17:00|1760|1759|1759.5|1759|1760|1759|1759.5|1759|275
1636557430000|2021-11-10 15:17:10|1760|1759.5|1760|1759|1760|1759.5|1759.5|1759|324
1636557440000|2021-11-10 15:17:20|||||||||8
1636557450000|2021-11-10 15:17:30|||||||||188
1636557460000|2021-11-10 15:17:40|1759.5|1758.5|1759|1758|1760|1758.5|1758.5|1757.5|720
1636557480000|2021-11-10 15:18:00|||||||||175
1636557500000|2021-11-10 15:18:20|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1042
1636557510000|2021-11-10 15:18:30||1757||1757||1757||1757|0
1636557540000|2021-11-10 15:19:00|1758||1758||1758||1758||0
1636557550000|2021-11-10 15:19:10|1757.5|1756.5|1757.5|1756.5|1758|1756.5|1757.5|1756.5|112
1636557560000|2021-11-10 15:19:20|1757|1756|1757|1756|1757|1756|1756.5|1756|174
1636557570000|2021-11-10 15:19:30|1756.5|1755.5|1756.5|1755.5|1757|1755.5|1756.5|1755.5|185
1636557580000|2021-11-10 15:19:40|1757|1756|1757.5|1756.5|1758.5|1757.5|1756.5|1756|2634
1636557590000|2021-11-10 15:19:50|1758|1757|1758.5|1757.5|1758.5|1757.5|1758|1757|625
1636557600000|2021-11-10 15:20:00|1759.5|1758|1760|1758.5|1760.5|1759.5|1759.5|1758|788
1636557620000|2021-11-10 15:20:20|1759.5|1759|1760.5|1759.5|1760.5|1759.5|1759.5|1759|545
1636557640000|2021-11-10 15:20:40|1761.5|1760|1761.5|1760.5|1761.5|1760.5|1761.5|1760|462
1636557650000|2021-11-10 15:20:50|1761|1760|1761.5|1760|1761.5|1760|1761|1760|0
1636557670000|2021-11-10 15:21:10||1760.5||1760.5||1760.5||1760.5|0
1636557700000|2021-11-10 15:21:40|||||||||66
1636557710000|2021-11-10 15:21:50|1762|1761|1762.5|1761.5|1762.5|1761.5|1762|1761|978
1636557730000|2021-11-10 15:22:10|1763|1762|1763|1762|1763|1762|1763|1762|481
1636557780000|2021-11-10 15:23:00|1763.5|1762.5|1764.5|1762.5|1764.5|1762.5|1763.5|1762.5|630
1636557790000|2021-11-10 15:23:10|1764||1764||1764||1764||0
1636557830000|2021-11-10 15:23:50|1763.5|1763|1761.5|1760.5|1763.5|1763|1761.5|1760.5|3665
1636557840000|2021-11-10 15:24:00|1762|1761|1762.5|1761.5|1762.5|1762|1762|1761|754
1636557860000|2021-11-10 15:24:20|1763|1762|1763.5|1762|1763.5|1762.5|1762.5|1762|565
1636557890000|2021-11-10 15:24:50|1763||1763.5||1763.5||1763||0
1636557900000|2021-11-10 15:25:00|1763|1761.5|1762.5|1761.5|1763|1762|1762.5|1761.5|347
1636557920000|2021-11-10 15:25:20|1762||1762||1762||1762||0
1636557930000|2021-11-10 15:25:30|1762.5|1762|1762.5|1761.5|1762.5|1762|1762.5|1761.5|774
1636557960000|2021-11-10 15:26:00|1762|1762|1762.5|1761.5|1762.5|1762|1762|1761.5|338
1636558000000|2021-11-10 15:26:40|||||||||1
1636558020000|2021-11-10 15:27:00|1762|1761|1761.5|1760.5|1762.5|1761|1761|1760.5|932
1636558050000|2021-11-10 15:27:30|||||||||284
1636558060000|2021-11-10 15:27:40|1761|1760|1762.5|1761.5|1762.5|1762|1761|1760|2569
1636558100000|2021-11-10 15:28:20|1763|1762|1763|1762|1763|1762|1763|1762|207
1636558110000|2021-11-10 15:28:30|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|270
1636558140000|2021-11-10 15:29:00|1762|1761|1761|1760.5|1762|1761|1761|1760|1665
1636558150000|2021-11-10 15:29:10|1761.5|1761|1762|1761.5|1762|1761.5|1761.5|1761|853
1636558160000|2021-11-10 15:29:20|||||||||49
1636558170000|2021-11-10 15:29:30|1762.5|1762|1763|1761.5|1763.5|1762.5|1762|1761|2602
1636558200000|2021-11-10 15:30:00|1762.5||1762.5||1762.5||1762.5||142
1636558280000|2021-11-10 15:31:20|1763|1762|1763.5|1763|1763.5|1763|1763|1762|894
1636558290000|2021-11-10 15:31:30|1764||1764||1764||1764||1245
1636558310000|2021-11-10 15:31:50|1764.5|1763.5|1765|1763.5|1765|1763.5|1764.5|1763.5|808
1636558340000|2021-11-10 15:32:20||1764||1764||1764||1764|0
1636558350000|2021-11-10 15:32:30|1765.5|1764.5|1765.5|1764.5|1765.5|1765|1765.5|1764.5|758
1636558430000|2021-11-10 15:33:50|1765|1764|1763.5|1762.5|1765|1764|1763|1762.5|4171
1636558440000|2021-11-10 15:34:00|1764|1763|1765|1764|1765|1764|1764|1763|1132
1636558450000|2021-11-10 15:34:10|1765.5||1765.5||1765.5||1765.5||0
1636558460000|2021-11-10 15:34:20||1764.5||1764.5||1764.5||1764|125
1636558470000|2021-11-10 15:34:30|1766|1765|1767|1766|1767|1766|1766|1765|1150
1636558490000|2021-11-10 15:34:50|||||||||8
1636558500000|2021-11-10 15:35:00|||||||||110
1636558520000|2021-11-10 15:35:20|1766.5|1765|1765.5|1764.5|1766.5|1765.5|1765.5|1764.5|2136
1636558530000|2021-11-10 15:35:30|1765||1765.5||1765.5||1765||847
1636558540000|2021-11-10 15:35:40|||||||||11
1636558560000|2021-11-10 15:36:00|1766|1765|1767|1766|1767|1766|1766|1765|1108
1636558600000|2021-11-10 15:36:40|1767.5|1766.5|1768|1766.5|1768.5|1767|1767|1766.5|892
1636558640000|2021-11-10 15:37:20|1767.5||1768||1768||1767.5||954
1636558670000|2021-11-10 15:37:50|||||||||108
1636558700000|2021-11-10 15:38:20|||||||||10
1636558710000|2021-11-10 15:38:30|||||||||307
1636558720000|2021-11-10 15:38:40|1767.5|1767.5|1771.5|1770|1772|1770|1767.5|1767.5|2534
1636558730000|2021-11-10 15:38:50|1771|1769|1769.5|1768|1771|1769|1769.5|1768|2193
1636558750000|2021-11-10 15:39:10|1770|1768.5|1770|1768.5|1770|1768.5|1770|1768.5|0
1636558760000|2021-11-10 15:39:20||1769||1769||1769||1769|0
1636558780000|2021-11-10 15:39:40|1769.5|1768.5|1769.5|1768.5|1770|1769|1769|1768|887
1636558790000|2021-11-10 15:39:50|||||||||218
1636558800000|2021-11-10 15:40:00||1769||1768||1769||1768|101
1636558810000|2021-11-10 15:40:10|1769||1768.5||1769||1768.5||2
1636558820000|2021-11-10 15:40:20|1768|1767.5|1768.5|1767.5|1768.5|1767.5|1768|1767|1109
1636558830000|2021-11-10 15:40:30|||||||||227
1636558880000|2021-11-10 15:41:20|1769|1768|1769|1768|1769|1768|1769|1768|676
1636558900000|2021-11-10 15:41:40|1768.5|1767.5|1768.5|1767.5|1768.5|1768|1768.5|1767.5|68
1636558940000|2021-11-10 15:42:20|1769|1768|1769|1768|1769|1768|1769|1768|51
1636558970000|2021-11-10 15:42:50|1769.5|1768.5|1769.5|1768.5|1770|1769|1769|1768.5|3136
1636558990000|2021-11-10 15:43:10|1770|1769|1770|1769|1770|1769|1770|1768.5|275
1636559000000|2021-11-10 15:43:20|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|0
1636559020000|2021-11-10 15:43:40|1769|1768|1768.5|1768|1769|1768|1768.5|1768|630
1636559030000|2021-11-10 15:43:50|1769|1768.5|1769|1768.5|1769.5|1768.5|1769|1768|184
1636559040000|2021-11-10 15:44:00|1769.5|1768|1769|1768|1769.5|1768.5|1768.5|1768|320
1636559060000|2021-11-10 15:44:20|1768.5||1768.5||1768.5||1768.5||12
1636559070000|2021-11-10 15:44:30|1769.5|1768.5|1769|1768|1769.5|1768.5|1769|1768|515
1636559080000|2021-11-10 15:44:40|1769.5|1768.5|1769|1768|1769.5|1769|1769|1768|645
1636559100000|2021-11-10 15:45:00|1768.5|1767.5|1768.5|1767.5|1769|1768|1767.5|1767|1718
1636559120000|2021-11-10 15:45:20|1768|1767|1768|1767.5|1768.5|1767.5|1768|1767|460
1636559160000|2021-11-10 15:46:00|||||||||24
1636559180000|2021-11-10 15:46:20|1767.5|1767|1767.5|1767|1767.5|1767|1767.5|1767|113
1636559190000|2021-11-10 15:46:30|1768|1767.5|1768|1767.5|1768|1767.5|1768|1767.5|762
1636559200000|2021-11-10 15:46:40|1768.5||1768.5||1768.5||1768.5||248
1636559210000|2021-11-10 15:46:50|1769|1768|1769.5|1768.5|1770|1768.5|1769|1767.5|853
1636559240000|2021-11-10 15:47:20|||||||||600
1636559280000|2021-11-10 15:48:00|||||||||1726
1636559290000|2021-11-10 15:48:10|1770|1769|1769.5|1768.5|1770|1769|1769.5|1768.5|303
1636559310000|2021-11-10 15:48:30|1770|1769|1769|1768.5|1770|1769.5|1769|1768.5|702
1636559320000|2021-11-10 15:48:40|1768.5|1768|1768|1767|1768.5|1768|1767.5|1767|1749
1636559340000|2021-11-10 15:49:00|1767.5|1766.5|1767|1766|1768|1766.5|1767|1766|932
1636559350000|2021-11-10 15:49:10|1766.5|1765.5|1767|1765.5|1767|1765.5|1766.5|1765.5|192
1636559360000|2021-11-10 15:49:20|1767.5|1766|1768.5|1767|1768.5|1767|1767.5|1766|1080
1636559390000|2021-11-10 15:49:50||1767.5||1767.5||1767.5||1767.5|14
1636559430000|2021-11-10 15:50:30|1769|1768|1768.5|1767.5|1769|1768|1768.5|1767.5|176
1636559470000|2021-11-10 15:51:10|||||||||2
1636559480000|2021-11-10 15:51:20|1769|1768.5|1768.5|1767.5|1769|1768.5|1768.5|1767.5|696
1636559510000|2021-11-10 15:51:50||1768||1767.5||1768||1767.5|282
1636559520000|2021-11-10 15:52:00||1768||1767.5||1768||1767.5|648
1636559540000|2021-11-10 15:52:20|||||||||4
1636559550000|2021-11-10 15:52:30||1768||1767.5||1768||1767.5|145
1636559570000|2021-11-10 15:52:50|1769|1768|1768.5|1767.5|1769|1768|1768.5|1767.5|277
1636559610000|2021-11-10 15:53:30|1769|1768|1769|1768.5|1769|1768.5|1769|1768|2028
1636559620000|2021-11-10 15:53:40|1769.5|1769|1770|1769.5|1770|1769.5|1769.5|1769|589
1636559640000|2021-11-10 15:54:00|1770.5||1770.5||1770.5||1770||89
1636559650000|2021-11-10 15:54:10|1770|1770|1770|1769|1770|1770|1769.5|1768.5|448
1636559660000|2021-11-10 15:54:20|1769.5||1769.5||1769.5||1769.5||0
1636559670000|2021-11-10 15:54:30|1770|1769.5|1771|1769.5|1771|1769.5|1769.5|1769|532
1636559680000|2021-11-10 15:54:40|1771.5|1770|1773|1771.5|1774|1772.5|1771.5|1770|1569
1636559690000|2021-11-10 15:54:50|1772.5||1772.5||1772.5||1772.5||0
1636559700000|2021-11-10 15:55:00|1773|1772|1773|1772.5|1773|1772.5|1773|1772|196
1636559710000|2021-11-10 15:55:10|1774|1773|1773.5|1772.5|1774|1773|1773.5|1772.5|307
1636559720000|2021-11-10 15:55:20|1773||1773.5||1773.5||1773||623
1636559740000|2021-11-10 15:55:40||1773||1773||1773||1773|849
1636559750000|2021-11-10 15:55:50|1774|1773.5|1774.5|1773|1775|1773.5|1774|1773|878
1636559760000|2021-11-10 15:56:00||1773.5||1773.5||1773.5||1773.5|0
1636559780000|2021-11-10 15:56:20|||||||||115
1636559800000|2021-11-10 15:56:40|||||||||345
1636559820000|2021-11-10 15:57:00||1774||1774||1774||1774|52
1636559830000|2021-11-10 15:57:10|1774|1773.5|1772.5|1771.5|1774|1773.5|1772.5|1771|2445
1636559840000|2021-11-10 15:57:20|1773|1772|1773|1772.5|1773.5|1772.5|1772.5|1772|4600
1636559850000|2021-11-10 15:57:30|1773.5|1773|1774|1773|1774.5|1773.5|1773.5|1773|636
1636559860000|2021-11-10 15:57:40|1773.5|1772.5|1772.5|1771.5|1773.5|1772.5|1772|1771.5|1086
1636559870000|2021-11-10 15:57:50|||||||||124
1636559880000|2021-11-10 15:58:00|1773|1772|1772|1770.5|1773.5|1772|1771|1769.5|12127
1636559910000|2021-11-10 15:58:30|1772.5|1771|1772|1770.5|1772.5|1772|1772|1770.5|1057
1636559930000|2021-11-10 15:58:50||1771||1771||1771||1771|2
1636559940000|2021-11-10 15:59:00|1772.5|1771.5|1772.5|1771|1772.5|1771.5|1772|1771|451
1636559950000|2021-11-10 15:59:10|1773|1771.5|1774|1773|1774.5|1773|1772.5|1771|6407
1636559970000|2021-11-10 15:59:30|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1
1636559980000|2021-11-10 15:59:40||1774||1774||1774||1774|0
1636559990000|2021-11-10 15:59:50|1775|1774.5|1775|1774|1775|1774.5|1774.5|1774|270
1636560000000|2021-11-10 16:00:00|||||||||4
1636560010000|2021-11-10 16:00:10|1774.5||1775||1775||1774.5||0
1636560040000|2021-11-10 16:00:40||1774.5||1774.5||1774.5||1774.5|0
1636560050000|2021-11-10 16:00:50|1775.5|1775|1777|1776|1777.5|1776|1775.5|1775|505
1636560070000|2021-11-10 16:01:10||1776.5||1776.5||1776.5||1776.5|0
1636560080000|2021-11-10 16:01:20|1776.5|1776|1777|1776|1777|1776|1776.5|1776|116
1636560150000|2021-11-10 16:02:30|||||||||21
1636560170000|2021-11-10 16:02:50|1777.5|1776.5|1779.5|1777.5|1780|1777.5|1777.5|1776.5|1966
1636560180000|2021-11-10 16:03:00|1779||1779.5||1779.5||1779||188
1636560190000|2021-11-10 16:03:10|1779|1778|1779|1777.5|1779|1778.5|1778|1777.5|808
1636560200000|2021-11-10 16:03:20|1778.5||1778.5||1778.5||1778.5||0
1636560210000|2021-11-10 16:03:30|1778|1777|1778.5|1777.5|1778.5|1777.5|1777.5|1777|2184
1636560220000|2021-11-10 16:03:40|||||||||253
1636560230000|2021-11-10 16:03:50|||||||||96
1636560250000|2021-11-10 16:04:10|||||||||110
1636560260000|2021-11-10 16:04:20|1778|1777|1777.5|1776.5|1778|1777|1777|1776|1327
1636560290000|2021-11-10 16:04:50|||||||||55
1636560320000|2021-11-10 16:05:20|1777|1776|1775.5|1774.5|1777.5|1776|1775.5|1774.5|1086
1636560330000|2021-11-10 16:05:30|1775||1775.5||1775.5||1775||109
1636560340000|2021-11-10 16:05:40|1775|1773.5|1775|1773.5|1775|1774|1775|1773.5|191
1636560350000|2021-11-10 16:05:50|||||||||401
1636560360000|2021-11-10 16:06:00|1774.5|1773|1774.5|1773|1774.5|1773.5|1774|1773|537
1636560390000|2021-11-10 16:06:30|1774||1774||1774.5||1774||109
1636560410000|2021-11-10 16:06:50|||||||||27
1636560420000|2021-11-10 16:07:00|1773.5|1772.5|1773.5|1772.5|1774|1772.5|1773.5|1772.5|874
1636560430000|2021-11-10 16:07:10|1773|1773|1773.5|1772.5|1773.5|1773|1773|1772.5|651
1636560450000|2021-11-10 16:07:30|1774|1773|1774.5|1773.5|1774.5|1774|1773.5|1772.5|1087
1636560480000|2021-11-10 16:08:00|1775|1774|1775|1773.5|1775|1774|1775|1773.5|1
1636560490000|2021-11-10 16:08:10|1775.5|1774|1780|1779|1781|1779|1775.5|1774|11004
1636560500000|2021-11-10 16:08:20|1780.5||1780.5||1780.5||1780.5||0
1636560590000|2021-11-10 16:09:50|1780|1779.5|1780|1779|1780|1780|1780|1779|1488
1636560600000|2021-11-10 16:10:00|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|78
1636560620000|2021-11-10 16:10:20||1780||1780||1780||1780|206
1636560650000|2021-11-10 16:10:50|1781|1780.5|1781.5|1780.5|1781.5|1780.5|1781|1780|629
1636560660000|2021-11-10 16:11:00|||||||||2930
1636560670000|2021-11-10 16:11:10|1782.5|1781|1780.5|1779|1783.5|1781.5|1780|1779|2403
1636560680000|2021-11-10 16:11:20||1779.5||1779.5||1779.5||1779.5|0
1636560690000|2021-11-10 16:11:30|1780|1779|1779.5|1779|1780|1779|1779.5|1779|28
1636560700000|2021-11-10 16:11:40|1779|1778|1780|1779|1780|1779|1779|1778|929
1636560780000|2021-11-10 16:13:00|||||||||631
1636560800000|2021-11-10 16:13:20|1779.5|1778.5|1780|1778.5|1780|1778.5|1778.5|1777|1255
1636560890000|2021-11-10 16:14:50|||||||||4
1636560910000|2021-11-10 16:15:10|||||||||62
1636560920000|2021-11-10 16:15:20|||||||||665
1636560940000|2021-11-10 16:15:40|1780.5|1779|1781|1780|1782.5|1780.5|1780.5|1779|2460
1636560960000|2021-11-10 16:16:00|1780.5||1781||1781||1780.5||324
1636560970000|2021-11-10 16:16:10|||||||||340
1636561000000|2021-11-10 16:16:40|||||||||255
1636561020000|2021-11-10 16:17:00|||||||||156
1636561040000|2021-11-10 16:17:20|||||||||1
1636561050000|2021-11-10 16:17:30||1780.5||1780.5||1780.5||1780.5|19
1636561060000|2021-11-10 16:17:40||1780||1780||1780||1780|1041
1636561070000|2021-11-10 16:17:50|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|379
1636561080000|2021-11-10 16:18:00|1781|1780|1780.5|1779.5|1781.5|1780|1780|1779.5|1351
1636561120000|2021-11-10 16:18:40|1780|1779|1780.5|1779.5|1780.5|1779.5|1779.5|1779|1626
1636561180000|2021-11-10 16:19:40|||||||||14
1636561200000|2021-11-10 16:20:00|1781|1780|1781.5|1780.5|1781.5|1780.5|1781|1780|1440
1636561230000|2021-11-10 16:20:30|1780.5|1780|1781|1780|1781|1780|1780.5|1780|410
1636561250000|2021-11-10 16:20:50|||||||||345
1636561270000|2021-11-10 16:21:10|||||||||461
1636561300000|2021-11-10 16:21:40|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1531
1636561310000|2021-11-10 16:21:50|||||||||128
1636561320000|2021-11-10 16:22:00|1780|1779|1780|1778.5|1780|1779.5|1780|1778.5|194
1636561330000|2021-11-10 16:22:10||1778||1778||1778||1778|287
1636561340000|2021-11-10 16:22:20||1778.5||1778.5||1778.5||1778.5|0
1636561350000|2021-11-10 16:22:30|1779.5|1778|1779.5|1778|1779.5|1778|1779|1778|896
1636561420000|2021-11-10 16:23:40||1778.5||1778.5||1778.5||1778.5|0
1636561430000|2021-11-10 16:23:50|1779|1778|1779|1777.5|1779|1778|1779|1777.5|580
1636561440000|2021-11-10 16:24:00|||||||||58
1636561450000|2021-11-10 16:24:10|1778.5|1778|1778.5|1777.5|1778.5|1778|1778|1777.5|749
1636561480000|2021-11-10 16:24:40|||||||||58
1636561500000|2021-11-10 16:25:00|1778|1777|1777.5|1776.5|1778|1777.5|1777|1776|883
1636561510000|2021-11-10 16:25:10|||||||||229
1636561530000|2021-11-10 16:25:30|||||||||76
1636561540000|2021-11-10 16:25:40||1777||1777||1777||1776.5|628
1636561550000|2021-11-10 16:25:50||1776.5||1777||1777||1776.5|252
1636561560000|2021-11-10 16:26:00||1776.5||1777||1777||1776.5|347
1636561570000|2021-11-10 16:26:10|1777|1776.5|1777|1776.5|1777|1776.5|1777|1776.5|94
1636561580000|2021-11-10 16:26:20|1777.5|1777|1778|1777.5|1778.5|1777.5|1777.5|1777|2118
1636561590000|2021-11-10 16:26:30|1779||1778.5||1779||1778.5||226
1636561620000|2021-11-10 16:27:00|||||||||100
1636561630000|2021-11-10 16:27:10|1778|1777|1776.5|1775.5|1778|1777|1776.5|1775.5|3251
1636561650000|2021-11-10 16:27:30|1777|1776|1777|1776|1777|1776|1777|1776|207
1636561660000|2021-11-10 16:27:40|1776.5|1775.5|1776|1775.5|1776.5|1775.5|1776|1775.5|119
1636561670000|2021-11-10 16:27:50||1775||1775||1775||1775|710
1636561680000|2021-11-10 16:28:00|1775.5|1774.5|1775|1773.5|1775.5|1774.5|1774.5|1773.5|478
1636561690000|2021-11-10 16:28:10|1774.5||1775||1775||1774.5||66
1636561700000|2021-11-10 16:28:20|1775.5|1774|1775|1774|1776|1774.5|1775|1774|909
1636561730000|2021-11-10 16:28:50|1776|1774.5|1775|1773.5|1776|1774.5|1774|1773.5|706
1636561740000|2021-11-10 16:29:00|||||||||178
1636561750000|2021-11-10 16:29:10|1774|1774|1773|1771.5|1775|1774|1772|1771.5|1071
1636561760000|2021-11-10 16:29:20|1774|1772|1774|1772.5|1774|1772.5|1773|1772|324
1636561770000|2021-11-10 16:29:30|||||||||167
1636561780000|2021-11-10 16:29:40|1773.5|1772|1773|1771.5|1773.5|1772|1773|1771.5|4
1636561790000|2021-11-10 16:29:50|1773.5|1772|1774.5|1772.5|1774.5|1772.5|1773.5|1772|182
1636617620000|2021-11-11 08:00:20|1781.5|1760|1772|1765.5|1781.5|1765.5|1769|1760|5885
1636617630000|2021-11-11 08:00:30|1771.5|1765|1769.5|1765|1771.5|1765|1769.5|1765|616
1636617640000|2021-11-11 08:00:40|1771|1765.5|1772.5|1765.5|1773|1765.5|1771|1765|195
1636617660000|2021-11-11 08:01:00|1773|1765|1771|1764.5|1773|1765|1771|1762.5|332
1636617670000|2021-11-11 08:01:10|1770.5|1760.5|1767|1760.5|1772|1764.5|1766.5|1760.5|273
1636617680000|2021-11-11 08:01:20|1766.5|1760|1766.5|1759|1767|1760|1763.5|1757.5|388
1636617690000|2021-11-11 08:01:30|1766|1759.5|1766.5|1759.5|1767|1759.5|1765|1758.5|0
1636617700000|2021-11-11 08:01:40|1766|1759|1764|1758.5|1766|1759|1762.5|1758.5|231
1636617710000|2021-11-11 08:01:50|1763.5||1764||1766.5||1762.5||51
1636617720000|2021-11-11 08:02:00|1763.5|1758|1762|1757.5|1763.5|1758|1762|1757.5|440
1636617730000|2021-11-11 08:02:10|1763.5|1758|1765|1759|1767|1759|1763.5|1758|0
1636617750000|2021-11-11 08:02:30|1764.5|1758.5|1762.5|1757.5|1764.5|1758.5|1762|1757.5|658
1636617810000|2021-11-11 08:03:30|1763.5|1758|1764|1758|1764|1758|1763.5|1758|27
1636617820000|2021-11-11 08:03:40|1764.5|1758.5|1766|1760.5|1766.5|1760.5|1764.5|1758.5|0
1636617830000|2021-11-11 08:03:50|1765.5|1760|1760|1756|1765.5|1760|1760|1756|505
1636617840000|2021-11-11 08:04:00|1759.5|1755|1761|1755.5|1762|1755.5|1754|1748.5|691
1636617850000|2021-11-11 08:04:10|||||||||48
1636617900000|2021-11-11 08:05:00|1761.5|1756|1765.5|1757|1765.5|1757|1761.5|1756|277
1636617910000|2021-11-11 08:05:10|1765|1757.5|1768|1763|1769|1763|1764|1757.5|250
1636617920000|2021-11-11 08:05:20|1767.5|1762.5|1767|1762.5|1767.5|1762.5|1767|1762.5|0
1636617940000|2021-11-11 08:05:40|1766.5||1767||1767||1766.5||11
1636617950000|2021-11-11 08:05:50||1763||1763||1763||1763|0
1636617980000|2021-11-11 08:06:20|1766.5|1762.5|1766|1762|1766.5|1762.5|1764.5|1759.5|115
1636618000000|2021-11-11 08:06:40|1766.5|1762.5|1766|1762.5|1767|1762.5|1766|1762.5|5
1636618040000|2021-11-11 08:07:20|1765.5|1760.5|1765.5|1762.5|1766|1762.5|1765.5|1760.5|0
1636618050000|2021-11-11 08:07:30|1766||1766||1766||1766||0
1636618060000|2021-11-11 08:07:40||1763||1763||1763||1763|0
1636618080000|2021-11-11 08:08:00||1761||1761.5||1763||1761|0
1636618130000|2021-11-11 08:08:50|1765.5||1765||1766||1765||3
1636618140000|2021-11-11 08:09:00|1765.5||1765.5||1765.5||1765||0
1636618150000|2021-11-11 08:09:10|1766||1765||1766||1765||0
1636618160000|2021-11-11 08:09:20|1764.5|1760.5|1764|1760|1765|1763|1764|1760|857
1636618170000|2021-11-11 08:09:30||1760.5||1760.5||1760.5||1760.5|0
1636618180000|2021-11-11 08:09:40|1763.5|1760|1763|1760|1764|1760|1763|1760|0
1636618200000|2021-11-11 08:10:00|||||||||158
1636618220000|2021-11-11 08:10:20|1762.5|1759.5|1762|1759.5|1762.5|1759.5|1760|1757.5|581
1636618230000|2021-11-11 08:10:30|1761.5||1761||1761.5||1761||0
1636618240000|2021-11-11 08:10:40|1762||1761||1762||1761||0
1636618260000|2021-11-11 08:11:00|||||||||203
1636618270000|2021-11-11 08:11:10|1761.5|1760|1763.5|1760.5|1763.5|1760.5|1760.5|1760|395
1636618290000|2021-11-11 08:11:30|1764|1761|1764|1761|1765.5|1761.5|1764|1761|0
1636618300000|2021-11-11 08:11:40|1764.5|1761.5|1765|1762.5|1765|1762.5|1764.5|1761.5|0
1636618320000|2021-11-11 08:12:00|1764.5|1762|1762.5|1760|1764.5|1762|1762.5|1760|561
1636618330000|2021-11-11 08:12:10|1762||1761.5||1762.5||1761.5||160
1636618340000|2021-11-11 08:12:20|1761|1758.5|1760|1758.5|1762|1758.5|1759|1757.5|744
1636618350000|2021-11-11 08:12:30|1759.5|1758|1758.5|1756|1761|1758|1757.5|1754.5|1437
1636618360000|2021-11-11 08:12:40|1758|1755|1752.5|1750|1759|1755|1751.5|1749.5|825
1636618380000|2021-11-11 08:13:00|1753.5|1750.5|1753|1751.5|1755|1752|1753|1750.5|736
1636618390000|2021-11-11 08:13:10|1754.5|1752|1757.5|1755|1758|1755|1754|1751.5|1021
1636618410000|2021-11-11 08:13:30|1758||1758||1758||1757.5||48
1636618420000|2021-11-11 08:13:40|1757.5||1757.5||1757.5||1757.5||0
1636618430000|2021-11-11 08:13:50|1758||1757.5||1758||1757.5||0
1636618440000|2021-11-11 08:14:00|1758||1757.5||1758||1757.5||0
1636618480000|2021-11-11 08:14:40|1757||1757||1757||1757||0
1636618500000|2021-11-11 08:15:00|1757.5|1755.5|1757.5|1755.5|1758|1756.5|1757|1755.5|521
1636618530000|2021-11-11 08:15:30|1757|1755|1757|1755|1757.5|1755.5|1756.5|1753|726
1636618540000|2021-11-11 08:15:40|1756.5||1756.5||1756.5||1756.5||0
1636618550000|2021-11-11 08:15:50|1756|1753.5|1754.5|1752.5|1756|1753.5|1754.5|1752.5|219
1636618560000|2021-11-11 08:16:00|1755|1753|1757|1754|1757|1754|1754.5|1753|503
1636618570000|2021-11-11 08:16:10|1755.5|1754.5|1757.5|1755.5|1758|1756|1755.5|1754.5|46
1636618590000|2021-11-11 08:16:30|1758|1756|1757.5|1756|1758|1756|1757.5|1756|0
1636618600000|2021-11-11 08:16:40||1755||1755||1755||1755|0
1636618610000|2021-11-11 08:16:50||1755.5||1755.5||1755.5||1755.5|0
1636618620000|2021-11-11 08:17:00|||||||||49
1636618650000|2021-11-11 08:17:30|1756.5|1755|1756|1755|1757.5|1755|1756|1755|153
1636618660000|2021-11-11 08:17:40|1755.5|1754|1755.5|1754|1755.5|1755|1755.5|1754|236
1636618670000|2021-11-11 08:17:50|1755|1752.5|1754|1752.5|1755|1753|1754|1752.5|0
1636618720000|2021-11-11 08:18:40|1753.5|1752|1753|1751|1753.5|1752|1753|1750.5|0
1636618730000|2021-11-11 08:18:50|1752.5|1750.5|1751|1749|1752.5|1750.5|1751|1748.5|0
1636618740000|2021-11-11 08:19:00|1750.5|1748.5|1751.5|1749|1752|1749|1750|1747.5|423
1636618750000|2021-11-11 08:19:10|1751||1751||1751||1751||0
1636618770000|2021-11-11 08:19:30|1752||1751||1752||1751||29
1636618790000|2021-11-11 08:19:50|1752.5|1749.5|1754.5|1752|1755|1752.5|1752|1749.5|208
1636618800000|2021-11-11 08:20:00||1752.5||1752.5||1752.5||1752.5|0
1636618840000|2021-11-11 08:20:40|1754|1752|1751.5|1750|1754.5|1752|1751.5|1749.5|809
1636618850000|2021-11-11 08:20:50|1751||1751||1751||1751||0
1636618860000|2021-11-11 08:21:00|1750.5||1750.5||1751||1750.5||67
1636618880000|2021-11-11 08:21:20|1750|1749.5|1746.5|1744.5|1750.5|1749.5|1746|1744.5|1201
1636618890000|2021-11-11 08:21:30|1747.5|1745|1748.5|1746|1748.5|1746|1747.5|1744.5|332
1636618900000|2021-11-11 08:21:40|1748||1748||1748||1747.5||67
1636618910000|2021-11-11 08:21:50|||||||||49
1636618930000|2021-11-11 08:22:10|1747.5|1746.5|1748|1746.5|1748|1746.5|1747|1746.5|254
1636618940000|2021-11-11 08:22:20|1747.5|1746|1747|1746|1747.5|1746|1747|1746|0
1636618950000|2021-11-11 08:22:30|1746.5|1745.5|1746|1744|1746.5|1745.5|1746|1743.5|77
1636618970000|2021-11-11 08:22:50|1745.5||1745.5||1746||1745.5||185
1636618980000|2021-11-11 08:23:00|||||||||53
1636618990000|2021-11-11 08:23:10|1745|1743.5|1743.5|1742.5|1745|1743.5|1743.5|1742.5|438
1636619000000|2021-11-11 08:23:20||1741.5||1741.5||1741.5||1741.5|49
1636619020000|2021-11-11 08:23:40|1743||1743||1743||1743||0
1636619030000|2021-11-11 08:23:50|||||||||110
1636619040000|2021-11-11 08:24:00|||||||||50
1636619050000|2021-11-11 08:24:10|1742.5|1740.5|1743|1741.5|1743|1741.5|1741.5|1740|1575
1636619080000|2021-11-11 08:24:40|1742.5|1740.5|1742|1741|1743|1741|1740.5|1739|596
1636619090000|2021-11-11 08:24:50|||||||||50
1636619100000|2021-11-11 08:25:00|1741.5|1740|1740|1739|1741.5|1740|1740|1739|45
1636619110000|2021-11-11 08:25:10|1740.5|1740|1741.5|1740|1742|1740.5|1740.5|1740|1989
1636619140000|2021-11-11 08:25:40|1741|1739.5|1742|1740.5|1742|1740.5|1740.5|1739.5|294
1636619150000|2021-11-11 08:25:50|1741.5||1741.5||1741.5||1741.5||0
1636619160000|2021-11-11 08:26:00|1742||1742||1742||1742||271
1636619200000|2021-11-11 08:26:40|1741.5|1740|1740.5|1739.5|1741.5|1740|1740.5|1739.5|305
1636619210000|2021-11-11 08:26:50|1740|1739|1740|1739|1740|1739|1740|1739|72
1636619220000|2021-11-11 08:27:00|1741||1740||1741||1740||144
1636619230000|2021-11-11 08:27:10|1739|1738|1739|1737.5|1740.5|1739|1739|1737.5|1405
1636619250000|2021-11-11 08:27:30|1740|1738|1740.5|1739|1740.5|1739|1739.5|1738|511
1636619260000|2021-11-11 08:27:40|||||||||44
1636619270000|2021-11-11 08:27:50|1740|1738.5|1739|1738|1740|1738.5|1739|1738|442
1636619280000|2021-11-11 08:28:00|1739.5|1738.5|1739|1738|1739.5|1738.5|1739|1738|125
1636619290000|2021-11-11 08:28:10|1739.5||1739||1739.5||1739||0
1636619330000|2021-11-11 08:28:50|||||||||50
1636619340000|2021-11-11 08:29:00|1738.5|1738.5|1740.5|1739.5|1741|1739.5|1738.5|1738|1151
1636619350000|2021-11-11 08:29:10|1741|1740|1740|1739|1741.5|1740|1739.5|1739|503
1636619370000|2021-11-11 08:29:30|1739.5|1738.5|1740|1738.5|1740|1738.5|1738.5|1737|1051
1636619380000|2021-11-11 08:29:40|1739.5||1739.5||1739.5||1739||175
1636619400000|2021-11-11 08:30:00|||||||||14
1636619440000|2021-11-11 08:30:40|1740|1739|1740|1738.5|1740.5|1739.5|1740|1738.5|1126
1636619450000|2021-11-11 08:30:50|||||||||617
1636619460000|2021-11-11 08:31:00|1740.5|1739|1741|1739.5|1741.5|1739.5|1740.5|1739|584
1636619470000|2021-11-11 08:31:10|1741.5||1741.5||1741.5||1741.5||5
1636619480000|2021-11-11 08:31:20|1742.5|1740|1743|1742|1743.5|1742.5|1742.5|1740|2536
1636619490000|2021-11-11 08:31:30|||||||||34
1636619500000|2021-11-11 08:31:40|||||||||16
1636619530000|2021-11-11 08:32:10|1743.5|1742.5|1743.5|1742|1744|1742.5|1743.5|1742|565
1636619550000|2021-11-11 08:32:30|||||||||29
1636619570000|2021-11-11 08:32:50|1743|1741.5|1742.5|1741.5|1743|1741.5|1742|1741.5|424
1636619580000|2021-11-11 08:33:00||1742||1742||1742||1742|15
1636619600000|2021-11-11 08:33:20|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|0
1636619610000|2021-11-11 08:33:30|1744|1742|1744|1742.5|1744|1742.5|1743.5|1742|37
1636619630000|2021-11-11 08:33:50|1743.5|1742|1743.5|1742|1743.5|1742.5|1743.5|1742|13
1636619650000|2021-11-11 08:34:10|1744|1742.5|1743.5|1742.5|1744|1742.5|1743.5|1742.5|29
1636619660000|2021-11-11 08:34:20|1744|1743|1745.5|1744|1745.5|1744|1744|1743|122
1636619670000|2021-11-11 08:34:30|1745|1744.5|1744.5|1743|1745|1744.5|1744.5|1743|350
1636619690000|2021-11-11 08:34:50|1745|1743.5|1744.5|1743.5|1745.5|1743.5|1744.5|1743.5|0
1636619700000|2021-11-11 08:35:00|1745.5|1743|1744.5|1743|1745.5|1743.5|1744.5|1743|0
1636619730000|2021-11-11 08:35:30||1743.5||1743.5||1743.5||1743|50
1636619740000|2021-11-11 08:35:40|||||||||1600
1636619750000|2021-11-11 08:35:50|1744|1743|1742.5|1741.5|1744|1743|1742.5|1741.5|385
1636619760000|2021-11-11 08:36:00|1742||1742||1742||1742||72
1636619780000|2021-11-11 08:36:20|1742.5|1742|1743.5|1742|1744.5|1742|1742.5|1742|308
1636619790000|2021-11-11 08:36:30|1744.5|1742.5|1744.5|1743|1744.5|1743|1744.5|1742.5|0
1636619810000|2021-11-11 08:36:50|1745||1745||1745||1744.5||84
1636619850000|2021-11-11 08:37:30|1744.5||1744.5||1744.5||1744.5||0
1636619870000|2021-11-11 08:37:50|||||||||29
1636619890000|2021-11-11 08:38:10|||||||||29
1636619940000|2021-11-11 08:39:00|1745|1743.5|1745.5|1744|1745.5|1744|1744.5|1743.5|217
1636619970000|2021-11-11 08:39:30|1745||1745||1745||1745||0
1636619990000|2021-11-11 08:39:50|1744|1743.5|1744|1743|1745|1743.5|1743.5|1743|764
1636620030000|2021-11-11 08:40:30|1743.5|1742|1743.5|1741.5|1743.5|1743|1741.5|1739.5|1568
1636620070000|2021-11-11 08:41:10|1743|1741|1741.5|1740|1743|1741|1741.5|1740|371
1636620090000|2021-11-11 08:41:30|||||||||1606
1636620120000|2021-11-11 08:42:00|1742.5|1740.5|1743.5|1742|1744|1742|1742.5|1740.5|1130
1636620130000|2021-11-11 08:42:10|1744.5|1742.5|1745|1743|1745|1743|1744.5|1742.5|207
1636620140000|2021-11-11 08:42:20||1742.5||1742.5||1742.5||1742.5|0
1636620170000|2021-11-11 08:42:50|||||||||32
1636620180000|2021-11-11 08:43:00|1744.5|1742|1744|1742|1744.5|1742|1744|1742|478
1636620260000|2021-11-11 08:44:20|||||||||535
1636620270000|2021-11-11 08:44:30|1743.5||1743.5||1743.5||1743.5||5
1636620290000|2021-11-11 08:44:50|||||||||475
1636620300000|2021-11-11 08:45:00|||||||||950
1636620310000|2021-11-11 08:45:10|1743|1741.5|1741.5|1740.5|1743|1741.5|1741|1740.5|970
1636620320000|2021-11-11 08:45:20|1741|1740|1740|1739|1741|1740|1739.5|1739|222
1636620330000|2021-11-11 08:45:30|||||||||29
1636620340000|2021-11-11 08:45:40|1739.5|1739.5|1741.5|1740|1741.5|1740|1739.5|1739.5|449
1636620350000|2021-11-11 08:45:50|1741|1739.5|1741|1739.5|1741|1739.5|1741|1739.5|0
1636620360000|2021-11-11 08:46:00|1740|1739|1740|1739|1740|1739|1740|1739|228
1636620370000|2021-11-11 08:46:10|||||||||52
1636620410000|2021-11-11 08:46:50|1739.5|1738|1738.5|1736.5|1739.5|1738|1738.5|1736.5|267
1636620420000|2021-11-11 08:47:00|||||||||48
1636620440000|2021-11-11 08:47:20|1738|1736|1735|1733|1738|1736|1735|1733|284
1636620450000|2021-11-11 08:47:30|||||||||52
1636620500000|2021-11-11 08:48:20|1735.5|1733.5|1735.5|1733.5|1735.5|1733.5|1735.5|1733.5|488
1636620510000|2021-11-11 08:48:30|1735||1735.5||1735.5||1735||29
1636620520000|2021-11-11 08:48:40|||||||||23
1636620540000|2021-11-11 08:49:00||1734||1733.5||1734||1733.5|0
1636620560000|2021-11-11 08:49:20||1734||1733.5||1734||1733.5|29
1636620600000|2021-11-11 08:50:00|1735|1734|1735.5|1734.5|1736|1734.5|1735|1734|613
1636620620000|2021-11-11 08:50:20|||||||||29
1636620630000|2021-11-11 08:50:30|1736|1735|1733.5|1731|1736.5|1735|1733.5|1731|1680
1636620640000|2021-11-11 08:50:40|1734|1731.5|1734|1731.5|1734.5|1731.5|1734|1731.5|558
1636620690000|2021-11-11 08:51:30|||||||||53
1636620710000|2021-11-11 08:51:50|||||||||53
1636620720000|2021-11-11 08:52:00|1733.5||1734.5||1734.5||1733.5||29
1636620770000|2021-11-11 08:52:50|1734||1734||1734||1734||0
1636620790000|2021-11-11 08:53:10|||||||||53
1636620810000|2021-11-11 08:53:30|1734.5|1732|1737|1735|1737|1735.5|1734.5|1732|2244
1636620820000|2021-11-11 08:53:40|1736.5||1736.5||1736.5||1736.5||10
1636620830000|2021-11-11 08:53:50|||||||||200
1636620840000|2021-11-11 08:54:00|1737|1735.5|1737|1735.5|1737|1735.5|1737|1735.5|217
1636620850000|2021-11-11 08:54:10|1737.5|1736|1738|1736.5|1738|1736.5|1737.5|1736|259
1636620880000|2021-11-11 08:54:40|||||||||9
1636620920000|2021-11-11 08:55:20|1737.5|1736|1737.5|1736|1737.5|1736|1737.5|1736|465
1636620960000|2021-11-11 08:56:00|||||||||123
1636620970000|2021-11-11 08:56:10|||||||||49
1636620980000|2021-11-11 08:56:20|1738.5|1736.5|1738.5|1736.5|1738.5|1736.5|1738|1736.5|941
1636621020000|2021-11-11 08:57:00|1738||1738.5||1738.5||1738||106
1636621040000|2021-11-11 08:57:20|||||||||53
1636621070000|2021-11-11 08:57:50|1739||1739||1739||1739||0
1636621080000|2021-11-11 08:58:00|1739.5|1737|1739|1736.5|1739.5|1737|1739|1736.5|210
1636621150000|2021-11-11 08:59:10|||||||||113
1636621160000|2021-11-11 08:59:20|1738.5|1736|1738.5|1736|1738.5|1736|1738.5|1736|0
1636621190000|2021-11-11 08:59:50|||||||||53
1636621200000|2021-11-11 09:00:00||1736.5||1736.5||1736.5||1736.5|0
1636621210000|2021-11-11 09:00:10|1739|1737|1739.5|1737.5|1739.5|1737.5|1739|1737|389
1636621220000|2021-11-11 09:00:20|||||||||5
1636621240000|2021-11-11 09:00:40|||||||||54
1636621280000|2021-11-11 09:01:20|||||||||182
1636621290000|2021-11-11 09:01:30|1739|1737|1738.5|1736|1739|1737|1738.5|1736|382
1636621300000|2021-11-11 09:01:40|||||||||54
1636621320000|2021-11-11 09:02:00|1738|1735.5|1737|1735|1738|1735.5|1737|1734.5|202
1636621390000|2021-11-11 09:03:10|||||||||701
1636621430000|2021-11-11 09:03:50|1736|1734.5|1736.5|1734.5|1737|1735|1735.5|1734.5|6648
1636621450000|2021-11-11 09:04:10|||||||||76
1636621460000|2021-11-11 09:04:20|1737|1735|1736.5|1735|1737|1735|1736.5|1735|375
1636621470000|2021-11-11 09:04:30|1737|1735.5|1738|1735.5|1738.5|1735.5|1737|1735.5|246
1636621490000|2021-11-11 09:04:50|1738.5|1736|1739|1737|1739.5|1737|1738.5|1736|206
1636621500000|2021-11-11 09:05:00|1739.5||1739||1739.5||1739||54
1636621550000|2021-11-11 09:05:50|1738.5||1738.5||1738.5||1738.5||351
1636621560000|2021-11-11 09:06:00|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|946
1636621570000|2021-11-11 09:06:10|1738.5||1738||1738.5||1738||72
1636621610000|2021-11-11 09:06:50|||||||||54
1636621620000|2021-11-11 09:07:00|1737.5|1736|1737.5|1736|1737.5|1736.5|1737.5|1736|624
1636621670000|2021-11-11 09:07:50|||||||||6
1636621680000|2021-11-11 09:08:00|||||||||54
1636621700000|2021-11-11 09:08:20|||||||||55
1636621720000|2021-11-11 09:08:40|||||||||325
1636621760000|2021-11-11 09:09:20|||||||||20
1636621800000|2021-11-11 09:10:00|1737||1737||1737||1737||0
1636621810000|2021-11-11 09:10:10|1736.5|1735.5|1736|1735|1736.5|1735.5|1736|1735|1020
1636621830000|2021-11-11 09:10:30|1735.5|1734.5|1735|1734|1735.5|1734.5|1735|1734|69
1636621840000|2021-11-11 09:10:40|1734|1733|1734|1732.5|1734|1733.5|1734|1732.5|192
1636621860000|2021-11-11 09:11:00|||||||||55
1636621890000|2021-11-11 09:11:30|1733.5|1731.5|1732|1730|1733.5|1731.5|1732|1730|181
1636621900000|2021-11-11 09:11:40|1731.5|1729.5|1731.5|1729.5|1731.5|1729.5|1731.5|1729.5|55
1636621920000|2021-11-11 09:12:00||1730||1729.5||1730||1729.5|5
1636621930000|2021-11-11 09:12:10|1732|1730|1733|1731.5|1733|1732|1732|1730|415
1636621970000|2021-11-11 09:12:50|1732.5|1731|1732|1730.5|1732.5|1731|1732|1730|437
1636622070000|2021-11-11 09:14:30|||||||||170
1636622080000|2021-11-11 09:14:40|1732.5||1732.5||1732.5||1732.5||173
1636622110000|2021-11-11 09:15:10|1733|1731|1734.5|1733|1734.5|1733.5|1733|1731|3526
1636622120000|2021-11-11 09:15:20|1734|1732.5|1734|1732.5|1734|1732.5|1733|1732.5|1251
1636622140000|2021-11-11 09:15:40|1734.5||1734.5||1734.5||1734.5||0
1636622160000|2021-11-11 09:16:00|1734|1732|1733|1732.5|1734|1732.5|1733|1732|140
1636622170000|2021-11-11 09:16:10|1734|1733.5|1735.5|1734.5|1735.5|1734.5|1734|1733.5|664
1636622180000|2021-11-11 09:16:20|1734.5|1734|1737|1736.5|1737|1736.5|1734.5|1734|1006
1636622190000|2021-11-11 09:16:30|1737.5||1737.5||1737.5||1737.5||214
1636622210000|2021-11-11 09:16:50|1737|1736|1735.5|1734.5|1737|1736|1735.5|1734|2263
1636622220000|2021-11-11 09:17:00|1736|1735.5|1736|1735|1736|1735.5|1735.5|1734.5|4016
1636622230000|2021-11-11 09:17:10|1735.5|1734.5|1736.5|1735.5|1736.5|1735.5|1735|1734.5|747
1636622250000|2021-11-11 09:17:30|1737|1736|1737.5|1736|1737.5|1736|1737|1736|1847
1636622270000|2021-11-11 09:17:50|1738||1737.5||1738||1737.5||31
1636622280000|2021-11-11 09:18:00|1737|1735.5|1735|1734.5|1737|1735.5|1735|1734|3417
1636622290000|2021-11-11 09:18:10|1735.5|1734|1732.5|1730.5|1735.5|1734|1732.5|1730.5|1205
1636622300000|2021-11-11 09:18:20|||||||||6
1636622340000|2021-11-11 09:19:00|1733||1733||1733.5||1733||384
1636622370000|2021-11-11 09:19:30|1733.5|1731|1733.5|1731.5|1733.5|1732.5|1733.5|1731|329
1636622380000|2021-11-11 09:19:40|1734|1732.5|1736|1734|1736|1734|1734|1732.5|842
1636622390000|2021-11-11 09:19:50|1736.5|1735|1737|1736|1737|1736|1736.5|1735|125
1636622400000|2021-11-11 09:20:00|1737.5||1737.5||1737.5||1737.5||278
1636622410000|2021-11-11 09:20:10|1736.5|1735.5|1735|1734|1736.5|1735.5|1735|1734|1290
1636622420000|2021-11-11 09:20:20|1734.5|1733|1734.5|1733|1734.5|1733|1734|1733|188
1636622430000|2021-11-11 09:20:30|1735|1735|1736|1734.5|1736|1735|1735|1733|1469
1636622440000|2021-11-11 09:20:40|1735.5|1735.5|1736|1735.5|1736|1735.5|1735.5|1735.5|125
1636622450000|2021-11-11 09:20:50|1736.5|1736|1738|1737|1738|1737|1736.5|1736|1106
1636622460000|2021-11-11 09:21:00|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|549
1636622470000|2021-11-11 09:21:10|1739|1738|1740.5|1739|1740.5|1739|1739|1738|2044
1636622480000|2021-11-11 09:21:20|1741||1741||1741||1741||0
1636622510000|2021-11-11 09:21:50||1740||1740||1740||1740|0
1636622520000|2021-11-11 09:22:00|1741.5|1740.5|1741.5|1740.5|1741.5|1741|1741|1740.5|379
1636622550000|2021-11-11 09:22:30|1741|1741|1744|1743|1744|1743|1741|1741|1405
1636622570000|2021-11-11 09:22:50|1743.5|1742.5|1744|1742|1744|1742.5|1742|1741.5|1952
1636622580000|2021-11-11 09:23:00|||||||||144
1636622610000|2021-11-11 09:23:30|1743.5|1741.5|1740.5|1739|1744|1741.5|1739|1738.5|4530
1636622620000|2021-11-11 09:23:40|1741||1741.5||1741.5||1740.5||601
1636622630000|2021-11-11 09:23:50|1742|1739.5|1744|1743|1744|1743.5|1741.5|1739.5|2901
1636622640000|2021-11-11 09:24:00|1744.5|1743.5|1745|1743|1745.5|1744|1744.5|1743|918
1636622650000|2021-11-11 09:24:10|1745.5|1744|1745.5|1744|1745.5|1744|1745.5|1744|119
1636622680000|2021-11-11 09:24:40|1745|1743.5|1745.5|1743.5|1745.5|1744|1744|1743|1634
1636622690000|2021-11-11 09:24:50||1744||1744.5||1744.5||1744|125
1636622700000|2021-11-11 09:25:00|1746|1745|1746|1744.5|1746|1745.5|1745|1744.5|2107
1636622710000|2021-11-11 09:25:10|||||||||88
1636622720000|2021-11-11 09:25:20|1745.5|1744|1743.5|1742.5|1745.5|1744|1743.5|1742.5|1985
1636622730000|2021-11-11 09:25:30|1744|1743|1746.5|1745|1746.5|1745|1744|1743|2316
1636622740000|2021-11-11 09:25:40|1747|1745.5|1747|1746|1747|1746|1746.5|1745.5|828
1636622750000|2021-11-11 09:25:50|1746.5|1745|1746|1744.5|1746.5|1745|1744.5|1743.5|1095
1636622760000|2021-11-11 09:26:00|1746.5|1745|1747.5|1746|1747.5|1746|1746.5|1745|411
1636622770000|2021-11-11 09:26:10|||||||||2651
1636622790000|2021-11-11 09:26:30|1747|1745.5|1745|1743.5|1747|1745.5|1744.5|1743.5|1921
1636622800000|2021-11-11 09:26:40|1744.5|1743|1744|1742|1744.5|1743|1743.5|1742|337
1636622810000|2021-11-11 09:26:50|1743.5||1744||1744||1743.5||0
1636622830000|2021-11-11 09:27:10|1743.5||1743.5||1743.5||1743.5||0
1636622840000|2021-11-11 09:27:20|1743|1741.5|1741|1739|1743|1741.5|1741|1739|1141
1636622850000|2021-11-11 09:27:30|1740.5|1738.5|1738.5|1737|1740.5|1738.5|1738.5|1736.5|597
1636622860000|2021-11-11 09:27:40|1739|1737.5|1741|1739|1741|1739|1739|1737.5|892
1636622870000|2021-11-11 09:27:50|1740|1739.5|1742|1740|1742.5|1740|1740|1739.5|100
1636622880000|2021-11-11 09:28:00|1741.5|1739.5|1741|1739.5|1741.5|1739.5|1741|1739.5|0
1636622890000|2021-11-11 09:28:10|1741.5|1740.5|1742.5|1741|1742.5|1741|1741.5|1740.5|125
1636622900000|2021-11-11 09:28:20|1742||1742||1742||1742||87
1636622910000|2021-11-11 09:28:30|1741.5|1740.5|1742|1741|1742|1741|1741|1740|8698
1636622920000|2021-11-11 09:28:40|1743|1741.5|1743|1741.5|1743|1741.5|1742.5|1741.5|111
1636622970000|2021-11-11 09:29:30|1743.5||1743.5||1743.5||1743||62
1636622990000|2021-11-11 09:29:50|1744||1744||1744||1744||0
1636623000000|2021-11-11 09:30:00|1743.5|1741|1742|1740|1743.5|1741|1742|1739.5|466
1636623040000|2021-11-11 09:30:40|1741.5|1739.5|1741|1739.5|1741.5|1739.5|1741|1739.5|267
1636623080000|2021-11-11 09:31:20|||||||||58
1636623090000|2021-11-11 09:31:30|1741.5|1740|1744|1742.5|1744|1743|1741.5|1740|2339
1636623100000|2021-11-11 09:31:40||1743||1743||1743||1743|0
1636623110000|2021-11-11 09:31:50|||||||||9
1636623120000|2021-11-11 09:32:00|1743.5|1742|1743.5|1742|1744|1742|1743|1742|375
1636623140000|2021-11-11 09:32:20|||||||||60
1636623160000|2021-11-11 09:32:40|1743|1741|1742.5|1741.5|1743|1741.5|1742|1741|146
1636623170000|2021-11-11 09:32:50||1741||1741||1741||1741|5
1636623190000|2021-11-11 09:33:10|1742||1742||1742||1742||1
1636623200000|2021-11-11 09:33:20|1741.5|1740|1741.5|1740|1741.5|1740|1741.5|1740|121
1636623210000|2021-11-11 09:33:30||1739||1740||1740||1739|576
1636623220000|2021-11-11 09:33:40|||||||||8
1636623320000|2021-11-11 09:35:20|1741||1741||1741||1741||0
1636623340000|2021-11-11 09:35:40|||||||||174
1636623350000|2021-11-11 09:35:50|1741.5|1740.5|1744|1742.5|1744|1742.5|1741.5|1740|1707
1636623360000|2021-11-11 09:36:00|1743.5|1743|1746|1744.5|1746.5|1744.5|1743.5|1743|743
1636623370000|2021-11-11 09:36:10|1746.5|1745|1745|1744|1746.5|1745|1744.5|1744|377
1636623380000|2021-11-11 09:36:20|1744.5|1743.5|1744.5|1743|1745|1743.5|1744|1742.5|473
1636623410000|2021-11-11 09:36:50|1744||1743.5||1744||1743.5||0
1636623420000|2021-11-11 09:37:00|1743|1742.5|1743.5|1742|1743.5|1742.5|1743|1742|44
1636623430000|2021-11-11 09:37:10||1742.5||1742.5||1742.5||1742.5|58
1636623440000|2021-11-11 09:37:20||1743||1743||1743||1743|0
1636623450000|2021-11-11 09:37:30|1744|1742.5|1745|1743.5|1745|1743.5|1744|1742.5|209
1636623490000|2021-11-11 09:38:10|1744.5|1743|1743|1742|1744.5|1743|1743|1742|867
1636623500000|2021-11-11 09:38:20|1743.5|1743|1747|1745.5|1747|1746.5|1743.5|1743|3397
1636623510000|2021-11-11 09:38:30|1746.5|1744.5|1746|1745.5|1746.5|1745.5|1745.5|1744.5|617
1636623520000|2021-11-11 09:38:40|1745.5|1744.5|1745.5|1744.5|1746|1745.5|1745.5|1744.5|423
1636623530000|2021-11-11 09:38:50|||||||||59
1636623560000|2021-11-11 09:39:20|1745|1744|1745|1744|1745|1744.5|1744.5|1743.5|3822
1636623570000|2021-11-11 09:39:30|1744.5||1744.5||1744.5||1744.5||186
1636623590000|2021-11-11 09:39:50|1744|1743.5|1744|1743|1744|1743.5|1744|1742.5|1735
1636623610000|2021-11-11 09:40:10|||||||||3
1636623640000|2021-11-11 09:40:40|||||||||59
1636623660000|2021-11-11 09:41:00|1743.5||1743.5||1743.5||1743.5||0
1636623680000|2021-11-11 09:41:20|1743|1742|1744|1743|1744|1743|1743|1742|1631
1636623690000|2021-11-11 09:41:30|1744.5|1744|1747|1746.5|1747|1746.5|1744.5|1744|2706
1636623700000|2021-11-11 09:41:40|1746.5|1746|1747|1745.5|1747|1746|1746.5|1745.5|521
1636623720000|2021-11-11 09:42:00|||||||||59
1636623730000|2021-11-11 09:42:10|1746.5||1746.5||1746.5||1746.5||0
1636623780000|2021-11-11 09:43:00|||||||||59
1636623880000|2021-11-11 09:44:40|||||||||60
1636623960000|2021-11-11 09:46:00|1746||1746||1746||1746||0
1636623970000|2021-11-11 09:46:10|1746.5|1745|1745.5|1745|1746.5|1745|1745.5|1745|214
1636623990000|2021-11-11 09:46:30|||||||||29
1636624020000|2021-11-11 09:47:00|1746.5|1745.5|1746.5|1745|1746.5|1745.5|1746.5|1745|396
1636624030000|2021-11-11 09:47:10|1746||1746||1746||1746||0
1636624060000|2021-11-11 09:47:40|1746.5|1745.5|1746.5|1746|1746.5|1746|1746.5|1745.5|325
1636624070000|2021-11-11 09:47:50|||||||||81
1636624150000|2021-11-11 09:49:10|1746|1745.5|1746.5|1745.5|1746.5|1745.5|1746|1745.5|342
1636624190000|2021-11-11 09:49:50|1746|1745|1746|1745|1746|1745|1746|1745|238
1636624200000|2021-11-11 09:50:00|1745.5||1745.5||1745.5||1745.5||0
1636624220000|2021-11-11 09:50:20|1745|1744.5|1745|1744|1745|1744.5|1745|1744|875
1636624230000|2021-11-11 09:50:30|1744.5||1744.5||1744.5||1744.5||0
1636624240000|2021-11-11 09:50:40|||||||||29
1636624290000|2021-11-11 09:51:30|1744|1743|1744|1743|1744|1743|1744|1743|184
1636624300000|2021-11-11 09:51:40|||||||||600
1636624310000|2021-11-11 09:51:50|||||||||61
1636624350000|2021-11-11 09:52:30|1743.5|1742|1743|1742|1743.5|1742|1743|1742|170
1636624370000|2021-11-11 09:52:50||1741.5||1741.5||1741.5||1741.5|80
1636624480000|2021-11-11 09:54:40|1742.5|1741|1741.5|1740.5|1742.5|1741|1741|1740.5|536
1636624490000|2021-11-11 09:54:50|1742|1741|1742.5|1742|1744|1742.5|1742|1741|729
1636624500000|2021-11-11 09:55:00|1742|1741|1742.5|1741.5|1742.5|1741.5|1742|1740.5|207
1636624510000|2021-11-11 09:55:10|1743|1742|1746|1745|1746|1745|1743|1741.5|2881
1636624520000|2021-11-11 09:55:20|1745.5|1744|1745.5|1744|1745.5|1744|1745.5|1744|129
1636624530000|2021-11-11 09:55:30||1744.5||1744.5||1744.5||1744.5|0
1636624540000|2021-11-11 09:55:40|1746||1746||1746||1746||0
1636624560000|2021-11-11 09:56:00|||||||||349
1636624600000|2021-11-11 09:56:40||1744||1744||1744||1744|0
1636624630000|2021-11-11 09:57:10|1745.5||1745.5||1745.5||1745.5||0
1636624670000|2021-11-11 09:57:50|1745||1745||1745||1745||62
1636624690000|2021-11-11 09:58:10|1746|1744.5|1745|1744|1746|1745|1745|1744|260
1636624700000|2021-11-11 09:58:20|||||||||62
1636624720000|2021-11-11 09:58:40|1746|1744.5|1745.5|1744|1746.5|1745|1745.5|1744|195
1636624750000|2021-11-11 09:59:10|1746|1744.5|1747|1746.5|1747.5|1746.5|1746|1744.5|587
1636624760000|2021-11-11 09:59:20|1747.5||1747.5||1747.5||1747.5||105
1636624780000|2021-11-11 09:59:40|1748|1747|1749|1748|1750|1748|1748|1747|10
1636624790000|2021-11-11 09:59:50|1749.5|1747.5|1748|1747.5|1749.5|1747.5|1748|1747.5|69
1636624800000|2021-11-11 10:00:00|1747.5|1747|1747.5|1747|1748|1747.5|1747.5|1747|434
1636624820000|2021-11-11 10:00:20|||||||||62
1636624830000|2021-11-11 10:00:30|1747|1746|1747|1746|1747|1746|1747|1746|130
1636624870000|2021-11-11 10:01:10|||||||||62
1636624970000|2021-11-11 10:02:50|||||||||1000
1636625000000|2021-11-11 10:03:20|||||||||248
1636625040000|2021-11-11 10:04:00|||||||||1
1636625090000|2021-11-11 10:04:50|||||||||65
1636625100000|2021-11-11 10:05:00|1746.5|1745.5|1748.5|1747|1748.5|1747|1746.5|1745.5|897
1636625110000|2021-11-11 10:05:10|1748||1747.5||1748||1747.5||0
1636625120000|2021-11-11 10:05:20|1748|1747.5|1749.5|1748|1749.5|1748|1748|1747.5|532
1636625130000|2021-11-11 10:05:30|1749|1749|1750.5|1749.5|1750.5|1749.5|1749|1748|735
1636625140000|2021-11-11 10:05:40|1751|1750|1751|1750|1751|1750|1751|1750|682
1636625150000|2021-11-11 10:05:50|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|51
1636625160000|2021-11-11 10:06:00|1750|1749|1749.5|1748|1750|1749|1749.5|1748|715
1636625170000|2021-11-11 10:06:10|1749||1749||1749||1749||0
1636625190000|2021-11-11 10:06:30|1748.5|1747.5|1748.5|1747|1748.5|1747.5|1748.5|1747|254
1636625220000|2021-11-11 10:07:00|1748|1746.5|1747.5|1746|1748|1746.5|1747.5|1746|489
1636625230000|2021-11-11 10:07:10|1747||1747||1747||1747||18
1636625250000|2021-11-11 10:07:30|1747.5|1746.5|1747.5|1746.5|1748.5|1747|1747.5|1746|321
1636625260000|2021-11-11 10:07:40||1746||1746||1746||1746|0
1636625280000|2021-11-11 10:08:00|1748|1746.5|1748.5|1747.5|1748.5|1747.5|1748|1746.5|1697
1636625290000|2021-11-11 10:08:10|1748|1747|1748.5|1747.5|1749|1748.5|1747.5|1746.5|1530
1636625300000|2021-11-11 10:08:20|1749.5|1748|1750|1748.5|1750|1748.5|1749.5|1748|445
1636625310000|2021-11-11 10:08:30|1749.5|1748|1750|1748.5|1750|1748.5|1749|1747.5|771
1636625320000|2021-11-11 10:08:40|1749.5|1748|1750.5|1748.5|1750.5|1749|1749.5|1748|1658
1636625330000|2021-11-11 10:08:50|1751|1749|1751.5|1749.5|1751.5|1749.5|1751|1749|83
1636625340000|2021-11-11 10:09:00|1752|1750|1752|1750.5|1752|1751|1752|1750|411
1636625350000|2021-11-11 10:09:10|1752.5|1751|1752.5|1751.5|1752.5|1751.5|1752.5|1751|462
1636625360000|2021-11-11 10:09:20|1753||1753.5||1753.5||1752.5||825
1636625370000|2021-11-11 10:09:30|1754|1752|1754.5|1753|1754.5|1753|1753.5|1752|1533
1636625380000|2021-11-11 10:09:40|1755|1753.5|1754.5|1753.5|1755|1753.5|1754.5|1753.5|729
1636625390000|2021-11-11 10:09:50|1754|1753|1752.5|1751.5|1754.5|1753|1752.5|1751.5|2493
1636625400000|2021-11-11 10:10:00|1753|1752|1753|1751.5|1753|1752|1753|1751.5|237
1636625420000|2021-11-11 10:10:20|1751.5|1751|1752.5|1751|1752.5|1751|1750|1748|1517
1636625430000|2021-11-11 10:10:30|1752|1750.5|1752|1750|1752|1750.5|1752|1750|283
1636625440000|2021-11-11 10:10:40|1751.5|1749.5|1750|1748.5|1751.5|1749.5|1750|1748.5|457
1636625450000|2021-11-11 10:10:50|1750.5|1749|1751|1749|1751|1749|1750|1749|239
1636625460000|2021-11-11 10:11:00|||||||||9
1636625520000|2021-11-11 10:12:00|||||||||4
1636625650000|2021-11-11 10:14:10|1751.5|1750|1752.5|1751.5|1753|1751.5|1751.5|1750|783
1636625670000|2021-11-11 10:14:30||1751||1751||1751||1751|0
1636625740000|2021-11-11 10:15:40||1751.5||1751.5||1751.5||1751.5|114
1636625760000|2021-11-11 10:16:00|1752|1751|1751|1750|1752|1751|1751|1750|505
1636625770000|2021-11-11 10:16:10||1749.5||1749.5||1749.5||1749.5|420
1636625810000|2021-11-11 10:16:50|||||||||65
1636625820000|2021-11-11 10:17:00|||||||||143
1636625830000|2021-11-11 10:17:10|1750.5|1749|1750|1749|1750.5|1749|1750|1749|219
1636625860000|2021-11-11 10:17:40|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|201
1636625890000|2021-11-11 10:18:10|1749|1748|1749|1748|1749|1748|1749|1748|264
1636625940000|2021-11-11 10:19:00|||||||||75
1636625960000|2021-11-11 10:19:20|||||||||9
1636625970000|2021-11-11 10:19:30|1749.5|1748.5|1750.5|1749.5|1751|1749.5|1749.5|1748.5|728
1636625980000|2021-11-11 10:19:40|1751|1750|1752|1750.5|1752|1750.5|1751|1750|11
1636626060000|2021-11-11 10:21:00|||||||||44
1636626090000|2021-11-11 10:21:30|1751.5|1750|1751|1750.5|1751.5|1750.5|1751|1749.5|493
1636626130000|2021-11-11 10:22:10|||||||||29
1636626150000|2021-11-11 10:22:30||1750||1750||1750||1750|213
1636626180000|2021-11-11 10:23:00||1750.5||1750||1750.5||1750|520
1636626240000|2021-11-11 10:24:00|||||||||10
1636626250000|2021-11-11 10:24:10|1750.5|1749.5|1750.5|1750|1751|1750|1750.5|1749.5|1347
1636626270000|2021-11-11 10:24:30|||||||||58
1636626280000|2021-11-11 10:24:40|||||||||53
1636626290000|2021-11-11 10:24:50|1750|1749.5|1749|1748|1750|1749.5|1749|1747.5|1142
1636626320000|2021-11-11 10:25:20|1749.5|1748.5|1750|1749|1750.5|1749.5|1749.5|1748.5|641
1636626330000|2021-11-11 10:25:30|1750.5||1750.5||1750.5||1750||0
1636626360000|2021-11-11 10:26:00|1750||1750||1750||1749.5||190
1636626370000|2021-11-11 10:26:10|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|0
1636626450000|2021-11-11 10:27:30|||||||||290
1636626480000|2021-11-11 10:28:00||1750||1749.5||1750||1749.5|1037
1636626490000|2021-11-11 10:28:10|1751|1750|1751|1750|1751|1750|1751|1750|197
1636626500000|2021-11-11 10:28:20|1751.5||1751||1751.5||1751||427
1636626520000|2021-11-11 10:28:40|1751.5||1751||1751.5||1751||183
1636626530000|2021-11-11 10:28:50|||||||||40
1636626580000|2021-11-11 10:29:40|1751.5|1750.5|1751.5|1751|1752|1751|1751|1750.5|298
1636626590000|2021-11-11 10:29:50|1752|1750.5|1752|1751|1752|1751|1751.5|1750.5|171
1636626600000|2021-11-11 10:30:00|1751.5|1750.5|1750.5|1749|1751.5|1751|1750.5|1749|2358
1636626640000|2021-11-11 10:30:40|1750|1748.5|1748.5|1746.5|1750|1748.5|1748.5|1746.5|568
1636626650000|2021-11-11 10:30:50|1747|1746|1747|1746|1747|1746|1747|1746|0
1636626660000|2021-11-11 10:31:00|1747.5||1747.5||1747.5||1747.5||117
1636626700000|2021-11-11 10:31:40|1747|1745|1746|1745|1747|1745|1746|1745|185
1636626710000|2021-11-11 10:31:50|||||||||138
1636626740000|2021-11-11 10:32:20|1746.5||1746.5||1746.5||1746.5||0
1636626860000|2021-11-11 10:34:20|||||||||25
1636626930000|2021-11-11 10:35:30|1747|1745.5|1749|1747.5|1749|1747.5|1747|1745.5|2760
1636626960000|2021-11-11 10:36:00|1748||1749||1749||1748||116
1636626980000|2021-11-11 10:36:20||1748||1748||1748||1748|170
1636627030000|2021-11-11 10:37:10|||||||||143
1636627040000|2021-11-11 10:37:20|1749.5|1748.5|1750|1749|1750|1749|1749|1748.5|327
1636627050000|2021-11-11 10:37:30|1750.5|1749.5|1750.5|1749.5|1750.5|1750|1750.5|1749.5|230
1636627060000|2021-11-11 10:37:40|1750|1749|1750.5|1749|1750.5|1749|1750|1749|76
1636627100000|2021-11-11 10:38:20|1750|1748.5|1748.5|1747.5|1750|1748.5|1748.5|1747.5|2019
1636627110000|2021-11-11 10:38:30||1747||1747||1747||1747|135
1636627180000|2021-11-11 10:39:40|1748|1746.5|1747.5|1746.5|1748|1746.5|1747|1746|553
1636627190000|2021-11-11 10:39:50|1747|1746|1747|1746|1747|1746|1747|1746|0
1636627210000|2021-11-11 10:40:10|1746.5|1745.5|1746|1745|1746.5|1745.5|1745.5|1744|744
1636627220000|2021-11-11 10:40:20|1746.5|1745.5|1747|1746|1747|1746|1746.5|1745|1558
1636627230000|2021-11-11 10:40:30|1747.5||1747.5||1747.5||1747.5||0
1636627330000|2021-11-11 10:42:10|1748|1746.5|1748|1747|1748.5|1747|1747.5|1746.5|1562
1636627360000|2021-11-11 10:42:40|1749|1747.5|1749.5|1747.5|1749.5|1748|1748|1747.5|283
1636627410000|2021-11-11 10:43:30|1748.5||1748||1749.5||1748||0
1636627420000|2021-11-11 10:43:40|1748.5|1748|1749.5|1748|1749.5|1748|1748.5|1748|313
1636627430000|2021-11-11 10:43:50|1750|1748.5|1750.5|1749.5|1750.5|1750|1750|1748.5|495
1636627440000|2021-11-11 10:44:00|1751||1751||1751||1751||0
1636627540000|2021-11-11 10:45:40|1750.5||1750.5||1750.5||1750.5||0
1636627560000|2021-11-11 10:46:00|1750|1749|1749.5|1749|1750|1749|1749.5|1748.5|1503
1636627590000|2021-11-11 10:46:30|||||||||1000
1636627620000|2021-11-11 10:47:00|1750||1750||1750||1750||404
1636627670000|2021-11-11 10:47:50|1750.5|1749.5|1750.5|1749.5|1751|1750|1750.5|1749.5|707
1636627680000|2021-11-11 10:48:00|||||||||50
1636627710000|2021-11-11 10:48:30|||||||||49
1636627730000|2021-11-11 10:48:50|1751|1750|1753|1751.5|1753|1752|1751|1750|705
1636627740000|2021-11-11 10:49:00||1752||1751.5||1752||1751.5|0
1636627760000|2021-11-11 10:49:20|1753.5|1752|1754.5|1753|1754.5|1753.5|1753|1752|124
1636627770000|2021-11-11 10:49:30||1753.5||1753||1753.5||1753|0
1636627780000|2021-11-11 10:49:40|1755||1754.5||1755||1754.5||0
1636627850000|2021-11-11 10:50:50||1753.5||1753.5||1753.5||1753|0
1636627860000|2021-11-11 10:51:00||1754||1753.5||1754||1753.5|495
1636627880000|2021-11-11 10:51:20|1754|1753|1754|1753|1754|1753|1754|1753|712
1636627890000|2021-11-11 10:51:30|1754.5|1753.5|1754.5|1753|1754.5|1753.5|1754.5|1753|0
1636627920000|2021-11-11 10:52:00||1753.5||1753.5||1753.5||1753.5|0
1636628010000|2021-11-11 10:53:30|1754|1753|1753|1752|1754|1753|1753|1752|1125
1636628020000|2021-11-11 10:53:40|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|36
1636628040000|2021-11-11 10:54:00|1753.5|1752|1754.5|1753|1754.5|1753|1753.5|1752|949
1636628050000|2021-11-11 10:54:10|||||||||500
1636628100000|2021-11-11 10:55:00|1755||1754||1755||1754||0
1636628130000|2021-11-11 10:55:30|1753.5|1752.5|1753.5|1753|1753.5|1753|1753.5|1752.5|397
1636628140000|2021-11-11 10:55:40|1753|1752.5|1753|1752.5|1753|1752.5|1753|1752.5|44
1636628150000|2021-11-11 10:55:50|1752.5|1752|1752|1751|1752.5|1752|1752|1751|922
1636628160000|2021-11-11 10:56:00|1751.5|1750|1751|1750|1751.5|1750.5|1750.5|1749.5|982
1636628170000|2021-11-11 10:56:10|1750.5|1749.5|1750.5|1749.5|1751.5|1749.5|1750.5|1749.5|134
1636628240000|2021-11-11 10:57:20|1750|1749|1749.5|1749|1750|1749|1749|1748|480
1636628250000|2021-11-11 10:57:30|1750|1749.5|1750|1749|1750.5|1750|1750|1749|808
1636628260000|2021-11-11 10:57:40|1749.5||1750||1750||1749.5||0
1636628280000|2021-11-11 10:58:00|||||||||3
1636628300000|2021-11-11 10:58:20|||||||||5
1636628420000|2021-11-11 11:00:20|1749.5|1748.5|1748|1747|1749.5|1749|1748|1746.5|2880
1636628430000|2021-11-11 11:00:30|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|0
1636628440000|2021-11-11 11:00:40|||||||||29
1636628460000|2021-11-11 11:01:00|1748|1747|1748|1747|1748|1747|1748|1747|607
1636628520000|2021-11-11 11:02:00|||||||||144
1636628560000|2021-11-11 11:02:40|1747.5|1746.5|1747|1746|1748|1746.5|1746.5|1745.5|1347
1636628610000|2021-11-11 11:03:30|||||||||31
1636628630000|2021-11-11 11:03:50|1747.5|1746.5|1748|1746.5|1748|1747.5|1747|1746.5|1290
1636628640000|2021-11-11 11:04:00||1747||1747||1747||1747|0
1636628680000|2021-11-11 11:04:40||1747.5||1747.5||1747.5||1747|348
1636628690000|2021-11-11 11:04:50|1748.5|1747|1747.5|1746.5|1748.5|1747|1747.5|1746.5|1685
1636628700000|2021-11-11 11:05:00|||||||||125
1636628710000|2021-11-11 11:05:10|1747|1746|1746.5|1745.5|1747|1746|1746.5|1745.5|354
1636628740000|2021-11-11 11:05:40|1746|1746|1746|1745.5|1746|1746|1746|1745.5|1414
1636628790000|2021-11-11 11:06:30|1746.5|1746|1746.5|1746|1746.5|1746|1746.5|1746|537
1636628820000|2021-11-11 11:07:00|||||||||80
1636628840000|2021-11-11 11:07:20|||||||||244
1636628850000|2021-11-11 11:07:30|1746|1745.5|1746.5|1745.5|1746.5|1745.5|1746|1745.5|549
1636628860000|2021-11-11 11:07:40|1746||1746||1746||1746||0
1636628870000|2021-11-11 11:07:50|1745.5|1745|1745|1744|1745.5|1745|1745|1743.5|748
1636628940000|2021-11-11 11:09:00|||||||||75
1636628980000|2021-11-11 11:09:40|1744.5|1743.5|1744|1743|1744.5|1743.5|1744|1742.5|151
1636628990000|2021-11-11 11:09:50|||||||||30
1636629030000|2021-11-11 11:10:30||1742.5||1742.5||1742.5||1742.5|4
1636629040000|2021-11-11 11:10:40|1743.5||1744||1744||1743||125
1636629050000|2021-11-11 11:10:50|1743.5|1742|1743|1741.5|1743.5|1742|1743|1741.5|149
1636629060000|2021-11-11 11:11:00|||||||||76
1636629190000|2021-11-11 11:13:10|1742.5|1742|1743|1742|1743|1742|1742.5|1742|579
1636629220000|2021-11-11 11:13:40|1744|1742.5|1744|1743|1744|1743|1743.5|1742.5|706
1636629260000|2021-11-11 11:14:20|||||||||83
1636629270000|2021-11-11 11:14:30|1742.5|1742.5|1743.5|1742.5|1744|1743|1741|1740|30039
1636629280000|2021-11-11 11:14:40|1744|1742|1740.5|1739|1744|1742|1740.5|1739|25617
1636629290000|2021-11-11 11:14:50|1741|1739.5|1741.5|1739.5|1741.5|1739.5|1741|1739.5|125
1636629300000|2021-11-11 11:15:00|1742|1741|1742.5|1741|1743|1741.5|1742|1741|604
1636629310000|2021-11-11 11:15:10|1743|1741.5|1743.5|1742.5|1744|1743|1743|1741.5|609
1636629320000|2021-11-11 11:15:20|1743|1742|1743|1742|1743.5|1742.5|1742.5|1741.5|209
1636629330000|2021-11-11 11:15:30|||||||||29
1636629340000|2021-11-11 11:15:40|1743.5||1743.5||1743.5||1743.5||0
1636629350000|2021-11-11 11:15:50|||||||||42
1636629360000|2021-11-11 11:16:00|||||||||41
1636629380000|2021-11-11 11:16:20|1744|1742.5|1743.5|1742|1744|1743|1743.5|1742|678
1636629410000|2021-11-11 11:16:50|1744|1744.5|1746|1744.5|1746.5|1746|1744|1744|13435
1636629420000|2021-11-11 11:17:00|1746.5|1745|1746.5|1745.5|1746.5|1745.5|1746.5|1745|5
1636629480000|2021-11-11 11:18:00|1746|1745|1745.5|1744.5|1746|1745|1744.5|1744|867
1636629490000|2021-11-11 11:18:10|1746|1744|1748|1747|1748.5|1748|1746|1744|9826
1636629500000|2021-11-11 11:18:20|||||||||250
1636629520000|2021-11-11 11:18:40|1748.5|1747.5|1749.5|1747.5|1749.5|1748|1748.5|1747.5|395
1636629550000|2021-11-11 11:19:10|1749|1749|1750.5|1749.5|1750.5|1750|1748.5|1747.5|22175
1636629570000|2021-11-11 11:19:30|1751|1750|1754.5|1753|1755|1754|1751|1750|2720
1636629590000|2021-11-11 11:19:50|1754|1752.5|1752|1750.5|1754|1753|1751.5|1750|2128
1636629610000|2021-11-11 11:20:10|1752.5||1752.5||1752.5||1752.5||0
1636629620000|2021-11-11 11:20:20||1750||1750||1750||1750|0
1636629640000|2021-11-11 11:20:40||1750.5||1750.5||1750.5||1750.5|0
1636629670000|2021-11-11 11:21:10|||||||||2150
1636629690000|2021-11-11 11:21:30|1752|1750|1749.5|1748|1752.5|1750|1749.5|1747|499
1636629700000|2021-11-11 11:21:40|1748.5|1747.5|1748.5|1746|1749.5|1747.5|1748.5|1746|119
1636629710000|2021-11-11 11:21:50|1748||1747.5||1748||1747.5||78
1636629740000|2021-11-11 11:22:20|1748|1746.5|1749.5|1747.5|1749.5|1747.5|1748|1746.5|125
1636629750000|2021-11-11 11:22:30|1749|1747|1748.5|1746.5|1749|1747|1748.5|1746.5|194
1636629770000|2021-11-11 11:22:50||1747||1747||1747.5||1747|0
1636629810000|2021-11-11 11:23:30||1746.5||1747||1747||1746.5|0
1636629820000|2021-11-11 11:23:40||1747.5||1747.5||1747.5||1747.5|0
1636629850000|2021-11-11 11:24:10|1749|1748|1749.5|1748|1750|1749|1749|1748|1045
1636629870000|2021-11-11 11:24:30|||||||||329
1636629970000|2021-11-11 11:26:10|1750|1748.5|1750|1749|1750|1749|1750|1748.5|0
1636629980000|2021-11-11 11:26:20|1750.5||1750.5||1750.5||1750.5||126
1636630000000|2021-11-11 11:26:40|1751|1749.5|1749|1747.5|1751|1750.5|1749|1747.5|6094
1636630020000|2021-11-11 11:27:00|||||||||14
1636630070000|2021-11-11 11:27:50|1748.5|1747|1748.5|1747|1749|1747|1748.5|1747|295
1636630200000|2021-11-11 11:30:00|1748|1746.5|1746|1745|1748|1746.5|1746|1745|431
1636630210000|2021-11-11 11:30:10|1746.5||1746||1746.5||1746||396
1636630220000|2021-11-11 11:30:20||1744||1744||1744||1744|520
1636630320000|2021-11-11 11:32:00||1744.5||1744.5||1744.5||1744.5|0
1636630350000|2021-11-11 11:32:30||1744||1744||1744||1744|0
1636630370000|2021-11-11 11:32:50|1745.5|1743.5|1744.5|1743|1745.5|1743.5|1744.5|1743|166
1636630380000|2021-11-11 11:33:00|1744||1744||1744||1744||0
1636630390000|2021-11-11 11:33:10||1742||1742.5||1742.5||1742|0
1636630410000|2021-11-11 11:33:30|||||||||119
1636630540000|2021-11-11 11:35:40|||||||||283
1636630560000|2021-11-11 11:36:00|1743.5||1743||1743.5||1743||307
1636630570000|2021-11-11 11:36:10|1742.5|1741.5|1742|1741|1743|1741.5|1742|1741|59
1636630600000|2021-11-11 11:36:40|1742.5|1741.5|1742|1741|1742.5|1741.5|1742|1741|909
1636630680000|2021-11-11 11:38:00|||||||||575
1636630690000|2021-11-11 11:38:10|1743|1741.5|1745|1743.5|1745.5|1744|1743|1741.5|1545
1636630800000|2021-11-11 11:40:00|1744.5|1743|1745|1743.5|1745|1743.5|1743|1741.5|696
1636630820000|2021-11-11 11:40:20||1744||1743.5||1744||1743.5|0
1636630860000|2021-11-11 11:41:00|1746|1744|1745|1744|1746|1744.5|1745|1743.5|221
1636630870000|2021-11-11 11:41:10|||||||||22
1636630880000|2021-11-11 11:41:20|1746|1744.5|1746|1744.5|1746|1744.5|1746|1744.5|27
1636630990000|2021-11-11 11:43:10|||||||||56
1636631010000|2021-11-11 11:43:30|||||||||284
1636631020000|2021-11-11 11:43:40|1745.5||1745.5||1745.5||1745.5||0
1636631090000|2021-11-11 11:44:50|||||||||170
1636631130000|2021-11-11 11:45:30||1745||1744.5||1745||1744.5|207
1636631140000|2021-11-11 11:45:40||1744||1744||1744||1744|511
1636631160000|2021-11-11 11:46:00|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|831
1636631180000|2021-11-11 11:46:20|1745|1744|1745.5|1744|1745.5|1744|1745|1744|367
1636631200000|2021-11-11 11:46:40|||||||||59
1636631260000|2021-11-11 11:47:40|1746|1744.5|1747|1746|1747.5|1746|1745.5|1744.5|283
1636631280000|2021-11-11 11:48:00|||||||||86
1636631300000|2021-11-11 11:48:20|||||||||10
1636631310000|2021-11-11 11:48:30|1746.5|1745.5|1747|1745.5|1747|1745.5|1746.5|1745.5|9
1636631360000|2021-11-11 11:49:20|1746.5||1747||1747||1746.5||0
1636631410000|2021-11-11 11:50:10|1746.5||1746.5||1746.5||1746.5||0
1636631480000|2021-11-11 11:51:20|1747|1746|1747.5|1746|1747.5|1746|1747|1746|356
1636631490000|2021-11-11 11:51:30|1748|1746.5|1749|1747|1749|1747|1748|1746.5|439
1636631500000|2021-11-11 11:51:40|1749.5|1747.5|1750|1748|1750|1748|1749.5|1747.5|0
1636631510000|2021-11-11 11:51:50|||||||||87
1636631520000|2021-11-11 11:52:00|1750.5||1750.5||1750.5||1750||0
1636631530000|2021-11-11 11:52:10|||||||||300
1636631550000|2021-11-11 11:52:30|1750||1750||1750||1750||0
1636631610000|2021-11-11 11:53:30|||||||||93
1636631640000|2021-11-11 11:54:00|||||||||123
1636631720000|2021-11-11 11:55:20|1750.5|1748.5|1752.5|1750|1752.5|1750|1750.5|1748.5|438
1636631760000|2021-11-11 11:56:00|1753|1750.5|1753|1751|1753|1751|1753|1750.5|0
1636631800000|2021-11-11 11:56:40|||||||||10
1636631860000|2021-11-11 11:57:40|1752.5||1752.5||1752.5||1752.5||0
1636631880000|2021-11-11 11:58:00|||||||||143
1636631890000|2021-11-11 11:58:10|1753.5|1751.5|1754.5|1752|1754.5|1752|1753.5|1751.5|107
1636631910000|2021-11-11 11:58:30|1755|1752.5|1755|1753|1755|1753|1755|1752.5|0
1636631920000|2021-11-11 11:58:40|||||||||1
1636631940000|2021-11-11 11:59:00|1755.5|1753.5|1755.5|1754|1755.5|1754|1755.5|1753.5|0
1636631960000|2021-11-11 11:59:20|||||||||6
1636631970000|2021-11-11 11:59:30|1755|1753.5|1755|1753.5|1755|1754|1755|1753.5|372
1636632000000|2021-11-11 12:00:00||1754||1754||1754||1754|0
1636632010000|2021-11-11 12:00:10|||||||||46
1636632020000|2021-11-11 12:00:20||1753.5||1753.5||1753.5||1753.5|0
1636632140000|2021-11-11 12:02:20|||||||||485
1636632150000|2021-11-11 12:02:30||1754||1754||1754||1753.5|204
1636632210000|2021-11-11 12:03:30|1755.5|1754.5|1757|1755|1757.5|1755.5|1755.5|1754.5|914
1636632240000|2021-11-11 12:04:00|||||||||218
1636632340000|2021-11-11 12:05:40|||||||||14
1636632360000|2021-11-11 12:06:00|||||||||493
1636632420000|2021-11-11 12:07:00|||||||||242
1636632430000|2021-11-11 12:07:10|1756.5||1756.5||1756.5||1756.5||0
1636632460000|2021-11-11 12:07:40|||||||||57
1636632470000|2021-11-11 12:07:50|||||||||1
1636632490000|2021-11-11 12:08:10|1757|1755.5|1757|1755.5|1757|1755.5|1757|1755.5|279
1636632500000|2021-11-11 12:08:20|1757.5||1757.5||1757.5||1757.5||0
1636632520000|2021-11-11 12:08:40|||||||||92
1636632560000|2021-11-11 12:09:20|1758|1756|1758|1756.5|1758|1756.5|1758|1756|34
1636632580000|2021-11-11 12:09:40|1758.5|1757|1760|1757.5|1760|1757.5|1758.5|1757|1226
1636632600000|2021-11-11 12:10:00|1759.5||1759.5||1759.5||1759.5||0
1636632640000|2021-11-11 12:10:40|1759||1759||1759||1759||0
1636632660000|2021-11-11 12:11:00|||||||||356
1636632810000|2021-11-11 12:13:30|1758.5|1757|1757|1755.5|1758.5|1757|1756.5|1755.5|839
1636632870000|2021-11-11 12:14:30|1756|1755|1755.5|1754.5|1757|1755|1755.5|1754.5|304
1636632880000|2021-11-11 12:14:40|||||||||309
1636632900000|2021-11-11 12:15:00|1755|1754|1755|1753.5|1755|1754|1754|1752|244
1636632910000|2021-11-11 12:15:10|1755.5||1755.5||1755.5||1755.5||0
1636632920000|2021-11-11 12:15:20|1755||1755||1755.5||1755||0
1636632960000|2021-11-11 12:16:00|||||||||4
1636632980000|2021-11-11 12:16:20|||||||||22
1636633070000|2021-11-11 12:17:50|1754.5|1754|1753|1751.5|1755|1754|1753|1751.5|2476
1636633090000|2021-11-11 12:18:10|||||||||20
1636633130000|2021-11-11 12:18:50|||||||||29
1636633140000|2021-11-11 12:19:00|1753.5|1752|1754|1753|1754|1753|1753.5|1752|571
1636633240000|2021-11-11 12:20:40|||||||||253
1636633340000|2021-11-11 12:22:20|1753.5|1752.5|1754.5|1753|1754.5|1753|1753.5|1752.5|833
1636633410000|2021-11-11 12:23:30|||||||||22
1636633470000|2021-11-11 12:24:30|||||||||98
1636633510000|2021-11-11 12:25:10|||||||||30
1636633560000|2021-11-11 12:26:00|1753.5|1752.5|1753|1752|1754|1752.5|1753|1751.5|1841
1636633570000|2021-11-11 12:26:10|1753.5||1753||1753.5||1753||153
1636633580000|2021-11-11 12:26:20|||||||||31
1636633590000|2021-11-11 12:26:30|1753.5|1752.5|1754.5|1753|1754.5|1753|1753.5|1752.5|165
1636633610000|2021-11-11 12:26:50|1754|1753.5|1754|1753|1754|1753.5|1754|1753|722
1636633650000|2021-11-11 12:27:30||1753.5||1753||1753.5||1753|465
1636633690000|2021-11-11 12:28:10|||||||||219
1636633700000|2021-11-11 12:28:20|1753.5|1752.5|1755|1753|1755|1753.5|1753.5|1752.5|3806
1636633710000|2021-11-11 12:28:30|1755.5|1753.5|1758|1756|1758|1756|1755.5|1753.5|505
1636633770000|2021-11-11 12:29:30|1757.5||1757.5||1757.5||1757.5||0
1636633800000|2021-11-11 12:30:00|1757||1757||1757||1757||0
1636633810000|2021-11-11 12:30:10|||||||||63
1636633850000|2021-11-11 12:30:50|1757.5|1756.5|1758|1756.5|1758.5|1757.5|1757.5|1756.5|771
1636633860000|2021-11-11 12:31:00|1757.5|1756|1758|1756.5|1758|1756.5|1757.5|1756|0
1636633960000|2021-11-11 12:32:40|1757.5|1756|1757|1756|1757.5|1756|1757|1756|161
1636633970000|2021-11-11 12:32:50||1756.5||1756||1756.5||1756|25
1636633990000|2021-11-11 12:33:10|||||||||340
1636634110000|2021-11-11 12:35:10|1756.5|1754.5|1756|1755|1756.5|1755|1756|1754.5|146
1636634130000|2021-11-11 12:35:30|||||||||103
1636634160000|2021-11-11 12:36:00|1755.5|1755.5|1757.5|1755.5|1757.5|1755.5|1755.5|1755.5|777
1636634180000|2021-11-11 12:36:20|1757||1757||1757||1757||0
1636634250000|2021-11-11 12:37:30|1757.5||1757.5||1757.5||1757.5||0
1636634260000|2021-11-11 12:37:40|1757||1757||1757||1757||0
1636634310000|2021-11-11 12:38:30|1757.5|1756|1758|1756.5|1758.5|1756.5|1757.5|1756|814
1636634320000|2021-11-11 12:38:40|1757.5||1757.5||1757.5||1757.5||0
1636634330000|2021-11-11 12:38:50|1757|1756|1757|1755.5|1757|1756.5|1757|1755|210
1636634360000|2021-11-11 12:39:20|||||||||143
1636634400000|2021-11-11 12:40:00|||||||||12
1636634450000|2021-11-11 12:40:50|||||||||523
1636634470000|2021-11-11 12:41:10|1756.5||1756.5||1756.5||1756.5||0
1636634560000|2021-11-11 12:42:40|||||||||260
1636634760000|2021-11-11 12:46:00|1757|1756|1757|1755.5|1757|1756|1756.5|1755.5|988
1636634770000|2021-11-11 12:46:10|1756.5||1756.5||1756.5||1756.5||0
1636634790000|2021-11-11 12:46:30|1756||1756||1756||1756||348
1636634800000|2021-11-11 12:46:40||1755||1755||1755||1755|533
1636634810000|2021-11-11 12:46:50|||||||||149
1636634820000|2021-11-11 12:47:00|1755.5|1754.5|1755|1754.5|1756|1754.5|1755|1754|129
1636634900000|2021-11-11 12:48:20|1755.5|1755|1755|1754|1756|1755|1754.5|1754|3140
1636634960000|2021-11-11 12:49:20|1754.5||1754.5||1754.5||1754.5||560
1636634980000|2021-11-11 12:49:40|1755||1755||1755||1754.5||927
1636635000000|2021-11-11 12:50:00|||||||||5
1636635030000|2021-11-11 12:50:30|1756|1754.5|1756|1755|1756|1755|1756|1754.5|126
1636635040000|2021-11-11 12:50:40|1755.5||1756||1756||1755.5||268
1636635050000|2021-11-11 12:50:50|||||||||253
1636635170000|2021-11-11 12:52:50||1755.5||1755.5||1755.5||1755.5|0
1636635180000|2021-11-11 12:53:00||1755||1755||1755.5||1755|447
1636635360000|2021-11-11 12:56:00|1755.5||1756||1756||1755.5||324
1636635370000|2021-11-11 12:56:10|1756.5|1755.5|1760|1758.5|1760.5|1758.5|1756.5|1755.5|1662
1636635400000|2021-11-11 12:56:40|1760.5||1760.5||1760.5||1760.5||2
1636635410000|2021-11-11 12:56:50|1760||1760||1760||1760||0
1636635430000|2021-11-11 12:57:10|1760.5|1759|1760.5|1759.5|1760.5|1759.5|1760.5|1759|268
1636635450000|2021-11-11 12:57:30||1759||1759||1759||1759|130
1636635490000|2021-11-11 12:58:10|||||||||210
1636635500000|2021-11-11 12:58:20|||||||||233
1636635560000|2021-11-11 12:59:20||1759.5||1759.5||1759.5||1759.5|229
1636635600000|2021-11-11 13:00:00|||||||||324
1636635620000|2021-11-11 13:00:20|1760|1759|1760|1758.5|1761|1759.5|1759.5|1758.5|796
1636635680000|2021-11-11 13:01:20|||||||||371
1636635750000|2021-11-11 13:02:30|1759.5||1759.5||1759.5||1759.5||5
1636635760000|2021-11-11 13:02:40|||||||||122
1636635780000|2021-11-11 13:03:00|||||||||143
1636635900000|2021-11-11 13:05:00|1759|1759|1760|1759|1760|1759|1759|1759|311
1636635960000|2021-11-11 13:06:00|1760.5|1759.5|1760|1759|1762|1761|1760|1758.5|2101
1636635980000|2021-11-11 13:06:20|1759.5|1758.5|1760|1759|1760|1759|1759.5|1758.5|362
1636636000000|2021-11-11 13:06:40||1758.5||1758.5||1758.5||1758.5|0
1636636040000|2021-11-11 13:07:20|||||||||239
1636636050000|2021-11-11 13:07:30|1759.5||1759.5||1759.5||1759.5||17
1636636120000|2021-11-11 13:08:40|1759|1758|1760|1758.5|1760|1758.5|1758.5|1757|1039
1636636180000|2021-11-11 13:09:40|||||||||334
1636636310000|2021-11-11 13:11:50|1760.5|1759|1761.5|1759.5|1761.5|1759.5|1760.5|1759|408
1636636330000|2021-11-11 13:12:10||1760||1759.5||1760.5||1759.5|187
1636636360000|2021-11-11 13:12:40||1760||1760||1760||1760|0
1636636430000|2021-11-11 13:13:50|||||||||2
1636636490000|2021-11-11 13:14:50||1760.5||1760||1760.5||1760|107
1636636560000|2021-11-11 13:16:00|1761|1759.5|1760.5|1759.5|1761.5|1760|1760.5|1759.5|1060
1636636590000|2021-11-11 13:16:30|1760|1759|1760|1758.5|1760|1759|1760|1758.5|109
1636636650000|2021-11-11 13:17:30|||||||||117
1636636760000|2021-11-11 13:19:20|1759.5|1758|1759|1758|1759.5|1758|1759|1757.5|718
1636636800000|2021-11-11 13:20:00|1760|1758.5|1760|1758.5|1760|1759.5|1759|1758.5|1010
1636636820000|2021-11-11 13:20:20|||||||||127
1636636890000|2021-11-11 13:21:30|1759.5|1758|1759|1758|1759.5|1758|1759|1758|799
1636636930000|2021-11-11 13:22:10|1759.5|1758.5|1760|1758.5|1760|1758.5|1759.5|1758.5|112
1636636950000|2021-11-11 13:22:30|||||||||219
1636636990000|2021-11-11 13:23:10|1760.5|1759|1760|1759.5|1761|1760|1760|1759|511
1636637010000|2021-11-11 13:23:30||1759||1759||1759||1759|52
1636637070000|2021-11-11 13:24:30|||||||||83
1636637090000|2021-11-11 13:24:50|1760.5|1759.5|1761.5|1760.5|1761.5|1760.5|1760.5|1759.5|173
1636637100000|2021-11-11 13:25:00|1762|1761|1763|1761.5|1763|1761.5|1762|1761|220
1636637110000|2021-11-11 13:25:10|1762.5|1761|1762|1761|1762.5|1761|1762|1760.5|0
1636637130000|2021-11-11 13:25:30|1761.5||1761.5||1761.5||1761.5||400
1636637140000|2021-11-11 13:25:40||1760.5||1760.5||1760.5||1760.5|204
1636637170000|2021-11-11 13:26:10|1761|1760|1761|1759.5|1761|1760|1761|1759.5|509
1636637210000|2021-11-11 13:26:50|||||||||1
1636637350000|2021-11-11 13:29:10|1760.5|1759|1760.5|1759|1760.5|1759|1760.5|1759|582
1636637360000|2021-11-11 13:29:20||1759.5||1759.5||1759.5||1759.5|0
1636637380000|2021-11-11 13:29:40|||||||||127
1636637390000|2021-11-11 13:29:50|||||||||14
1636637400000|2021-11-11 13:30:00|||||||||114
1636637460000|2021-11-11 13:31:00|1760|1759|1759|1758|1760|1759|1759|1758|552
1636637510000|2021-11-11 13:31:50|||||||||127
1636637530000|2021-11-11 13:32:10|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759|1758.5|4125
1636637540000|2021-11-11 13:32:20||1759||1759||1759||1759|121
1636637580000|2021-11-11 13:33:00|1760|1759.5|1761.5|1760|1762|1760|1760|1759.5|311
1636637600000|2021-11-11 13:33:20|1761||1761.5||1761.5||1761||0
1636637630000|2021-11-11 13:33:50|1761||1761||1761||1761||0
1636637640000|2021-11-11 13:34:00|1760.5|1759.5|1760|1758.5|1760.5|1759.5|1759.5|1758|1576
1636637660000|2021-11-11 13:34:20|1760.5|1759|1760|1759|1760.5|1759|1760|1759|400
1636637670000|2021-11-11 13:34:30|||||||||272
1636637700000|2021-11-11 13:35:00|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|29
1636637760000|2021-11-11 13:36:00|||||||||115
1636637820000|2021-11-11 13:37:00|1760.5|1759|1759.5|1758.5|1760.5|1759|1759.5|1758.5|442
1636637850000|2021-11-11 13:37:30|||||||||76
1636637880000|2021-11-11 13:38:00|||||||||127
1636637930000|2021-11-11 13:38:50|1759|1758|1759.5|1758|1759.5|1758|1759|1758|425
1636637940000|2021-11-11 13:39:00|||||||||50
1636637950000|2021-11-11 13:39:10|1760|1758.5|1760.5|1759|1761|1759.5|1760|1758.5|1264
1636637960000|2021-11-11 13:39:20|1760|1759.5|1760.5|1759|1760.5|1759.5|1760|1759|140
1636637980000|2021-11-11 13:39:40||1759.5||1760||1760||1759.5|0
1636638060000|2021-11-11 13:41:00|||||||||127
1636638150000|2021-11-11 13:42:30|1761.5|1760.5|1762.5|1761|1763|1761|1761.5|1760.5|509
1636638190000|2021-11-11 13:43:10|||||||||175
1636638200000|2021-11-11 13:43:20|||||||||54
1636638290000|2021-11-11 13:44:50|||||||||29
1636638300000|2021-11-11 13:45:00|||||||||54
1636638360000|2021-11-11 13:46:00|1763|1761.5|1765|1764|1766|1764.5|1763|1761.5|1364
1636638370000|2021-11-11 13:46:10|1764.5|1763|1764.5|1763|1764.5|1764|1764.5|1763|484
1636638380000|2021-11-11 13:46:20|||||||||112
1636638410000|2021-11-11 13:46:50||1763.5||1764||1764||1763.5|0
1636638440000|2021-11-11 13:47:20|||||||||311
1636638460000|2021-11-11 13:47:40|||||||||5
1636638490000|2021-11-11 13:48:10|1764|1763.5|1763.5|1762.5|1764.5|1763.5|1763.5|1762.5|1206
1636638510000|2021-11-11 13:48:30||1763||1762.5||1763||1762.5|574
1636638520000|2021-11-11 13:48:40||1763||1763||1763||1763|600
1636638540000|2021-11-11 13:49:00|1764||1764||1764||1764||127
1636638550000|2021-11-11 13:49:10|1764.5||1764.5||1764.5||1764.5||165
1636638580000|2021-11-11 13:49:40|1764||1764.5||1764.5||1764||0
1636638590000|2021-11-11 13:49:50|1764|1763.5|1764|1763|1764|1763.5|1764|1763|28
1636638660000|2021-11-11 13:51:00|||||||||20
1636638690000|2021-11-11 13:51:30|||||||||110
1636638770000|2021-11-11 13:52:50|||||||||142
1636638790000|2021-11-11 13:53:10|1763.5|1762.5|1763.5|1761.5|1763.5|1762.5|1763.5|1761.5|988
1636638800000|2021-11-11 13:53:20|1763|1761|1762.5|1761|1763|1761|1762.5|1761|9
1636638820000|2021-11-11 13:53:40|||||||||127
1636638890000|2021-11-11 13:54:50|||||||||17
1636638900000|2021-11-11 13:55:00|1763|1761.5|1763.5|1762.5|1764.5|1763|1763|1761.5|1694
1636638960000|2021-11-11 13:56:00||1763||1762.5||1763||1762.5|290
1636638970000|2021-11-11 13:56:10|1763|1762|1761.5|1760.5|1763.5|1762|1761.5|1760.5|1508
1636638980000|2021-11-11 13:56:20|||||||||127
1636639120000|2021-11-11 13:58:40|1761|1760|1761|1760|1761|1760|1761|1760|296
1636639160000|2021-11-11 13:59:20|1760.5|1759|1760|1759|1760.5|1760|1760|1758.5|770
1636639170000|2021-11-11 13:59:30|||||||||225
1636639190000|2021-11-11 13:59:50|1761|1759.5|1761|1759|1761|1759.5|1761|1759|485
1636639200000|2021-11-11 14:00:00||1759.5||1759.5||1759.5||1759.5|0
1636639310000|2021-11-11 14:01:50|1760.5|1759|1760|1759|1760.5|1759.5|1760|1758.5|1347
1636639330000|2021-11-11 14:02:10|1760.5|1759.5|1761|1760|1761|1760|1760.5|1759.5|638
1636639360000|2021-11-11 14:02:40|||||||||119
1636639430000|2021-11-11 14:03:50|1760.5|1759.5|1760.5|1759|1760.5|1760|1760.5|1759|406
1636639490000|2021-11-11 14:04:50|1761|1760.5|1760.5|1759|1761|1760.5|1760.5|1759|238
1636639500000|2021-11-11 14:05:00|1760|1758.5|1759|1758|1760|1758.5|1759|1758|868
1636639590000|2021-11-11 14:06:30|||||||||246
1636639610000|2021-11-11 14:06:50|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759|1758.5|432
1636639620000|2021-11-11 14:07:00|||||||||33
1636639640000|2021-11-11 14:07:20|1760||1760.5||1760.5||1760||125
1636639670000|2021-11-11 14:07:50|||||||||38
1636639720000|2021-11-11 14:08:40|1761|1759|1761|1759.5|1761.5|1760|1761|1759|869
1636639750000|2021-11-11 14:09:10|1760.5||1760.5||1760.5||1760.5||0
1636639760000|2021-11-11 14:09:20|1760|1759|1760|1759|1760|1759.5|1760|1759|489
1636639850000|2021-11-11 14:10:50|1760.5|1759.5|1760|1759|1760.5|1759.5|1760|1759|445
1636639900000|2021-11-11 14:11:40|||||||||446
1636639940000|2021-11-11 14:12:20|1759.5|1758.5|1759|1758|1760|1758.5|1759|1758|1005
1636639980000|2021-11-11 14:13:00|||||||||143
1636640030000|2021-11-11 14:13:50|||||||||45
1636640050000|2021-11-11 14:14:10|||||||||395
1636640150000|2021-11-11 14:15:50|||||||||346
1636640160000|2021-11-11 14:16:00|||||||||143
1636640200000|2021-11-11 14:16:40|1758.5|1757.5|1758|1756.5|1758.5|1758|1757.5|1756|1279
1636640210000|2021-11-11 14:16:50|1757.5|1757|1758|1757|1758|1757|1757.5|1757|588
1636640230000|2021-11-11 14:17:10|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|171
1636640290000|2021-11-11 14:18:10|||||||||127
1636640300000|2021-11-11 14:18:20|||||||||56
1636640330000|2021-11-11 14:18:50|1757|1756|1756.5|1756|1757|1756.5|1756.5|1756|289
1636640350000|2021-11-11 14:19:10|||||||||143
1636640370000|2021-11-11 14:19:30|||||||||514
1636640390000|2021-11-11 14:19:50|||||||||43
1636640410000|2021-11-11 14:20:10|1757|1756.5|1757.5|1756.5|1757.5|1756.5|1757|1756|1696
1636640550000|2021-11-11 14:22:30|1757||1757||1757.5||1757||521
1636640560000|2021-11-11 14:22:40|1757.5|1757|1757.5|1756.5|1758.5|1757|1757.5|1756.5|1327
1636640580000|2021-11-11 14:23:00|||||||||112
1636640620000|2021-11-11 14:23:40|1757||1757.5||1757.5||1757||58
1636640630000|2021-11-11 14:23:50||1757||1756.5||1757||1756.5|168
1636640680000|2021-11-11 14:24:40|1758.5|1757|1758.5|1757|1758.5|1757|1757.5|1757|656
1636640740000|2021-11-11 14:25:40||1757.5||1757.5||1757.5||1757.5|0
1636640760000|2021-11-11 14:26:00|||||||||143
1636640820000|2021-11-11 14:27:00|1758|1757|1758|1756.5|1758.5|1757.5|1757.5|1756.5|2434
1636640880000|2021-11-11 14:28:00|1757.5|1756|1757|1756|1757.5|1756|1757|1756|412
1636640890000|2021-11-11 14:28:10|1757.5|1756.5|1758|1756.5|1758|1756.5|1757.5|1756.5|335
1636640900000|2021-11-11 14:28:20|1758.5|1757|1759.5|1758.5|1759.5|1758.5|1758.5|1757|892
1636640910000|2021-11-11 14:28:30|||||||||93
1636640940000|2021-11-11 14:29:00|1760|1759|1761|1759.5|1761|1759.5|1760|1759|584
1636640950000|2021-11-11 14:29:10|1760.5||1760.5||1760.5||1760.5||0
1636641010000|2021-11-11 14:30:10|||||||||127
1636641020000|2021-11-11 14:30:20|1760|1759|1760|1759|1760.5|1759.5|1760|1759|1452
1636641030000|2021-11-11 14:30:30|||||||||35
1636641040000|2021-11-11 14:30:40|||||||||74
1636641050000|2021-11-11 14:30:50||1759.5||1759||1759.5||1759|100
1636641070000|2021-11-11 14:31:10|1759.5|1758.5|1759.5|1758.5|1760|1759|1759.5|1758.5|497
1636641090000|2021-11-11 14:31:30|1760.5|1759|1760|1759|1760.5|1759|1760|1759|265
1636641120000|2021-11-11 14:32:00|||||||||94
1636641130000|2021-11-11 14:32:10|1759.5|1758.5|1760|1758.5|1760|1758.5|1759|1758|1408
1636641150000|2021-11-11 14:32:30||1759||1758.5||1759||1758.5|0
1636641160000|2021-11-11 14:32:40|1759.5||1759.5||1759.5||1759.5||0
1636641170000|2021-11-11 14:32:50|||||||||246
1636641190000|2021-11-11 14:33:10|1759|1758|1759.5|1758|1759.5|1758|1759|1758|868
1636641200000|2021-11-11 14:33:20|1760|1758.5|1760.5|1759.5|1760.5|1759.5|1760|1758|586
1636641210000|2021-11-11 14:33:30|1760|1759|1760.5|1759.5|1760.5|1759.5|1760|1759|439
1636641220000|2021-11-11 14:33:40|1761|1760|1761|1760|1761|1760|1761|1759.5|423
1636641230000|2021-11-11 14:33:50|1760.5|1759.5|1759.5|1758|1760.5|1759.5|1759.5|1758|1065
1636641250000|2021-11-11 14:34:10|||||||||127
1636641260000|2021-11-11 14:34:20|1760|1758.5|1760.5|1759|1760.5|1759|1760|1758.5|423
1636641270000|2021-11-11 14:34:30||1759.5||1759.5||1759.5||1759|178
1636641280000|2021-11-11 14:34:40|1761|1760|1761|1760|1761|1760|1761|1760|141
1636641290000|2021-11-11 14:34:50|1762|1760.5|1761.5|1760|1762|1761|1761.5|1760|615
1636641300000|2021-11-11 14:35:00|1761||1761.5||1761.5||1761||0
1636641330000|2021-11-11 14:35:30|1761||1761||1761||1761||0
1636641350000|2021-11-11 14:35:50|1760.5|1760.5|1761|1760|1762|1760.5|1760.5|1759.5|2057
1636641360000|2021-11-11 14:36:00|1760.5||1761||1761||1760.5||375
1636641400000|2021-11-11 14:36:40|1760.5|1759.5|1760.5|1759.5|1760.5|1760|1760|1759.5|1359
1636641420000|2021-11-11 14:37:00|||||||||109
1636641460000|2021-11-11 14:37:40|||||||||246
1636641480000|2021-11-11 14:38:00|1760||1760.5||1760.5||1760||1113
1636641530000|2021-11-11 14:38:50|1761|1760|1761.5|1760|1762|1761|1761|1760|2290
1636641540000|2021-11-11 14:39:00|1762|1760.5|1764|1762.5|1764|1762.5|1762|1760|1440
1636641600000|2021-11-11 14:40:00|1763.5|1762|1762|1761|1764|1762|1761|1760.5|4921
1636641610000|2021-11-11 14:40:10|1761.5|1760.5|1761|1760|1761.5|1760.5|1760.5|1760|688
1636641650000|2021-11-11 14:40:50|||||||||150
1636641680000|2021-11-11 14:41:20|1760.5|1760.5|1761|1760|1761|1760.5|1760.5|1760|1799
1636641700000|2021-11-11 14:41:40|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|474
1636641710000|2021-11-11 14:41:50|1761|1760|1761|1760|1761|1760|1761|1760|81
1636641730000|2021-11-11 14:42:10|||||||||107
1636641770000|2021-11-11 14:42:50|||||||||127
1636641780000|2021-11-11 14:43:00|1760.5|1759.5|1759|1758.5|1760.5|1759.5|1758.5|1757.5|1835
1636641800000|2021-11-11 14:43:20|1758.5|1757.5|1759|1757.5|1759|1757.5|1758.5|1757.5|257
1636641850000|2021-11-11 14:44:10|||||||||54
1636641860000|2021-11-11 14:44:20|||||||||73
1636641870000|2021-11-11 14:44:30|1758.5||1758.5||1758.5||1758.5||147
1636641900000|2021-11-11 14:45:00|||||||||234
1636641930000|2021-11-11 14:45:30|1759|1758|1759.5|1758|1759.5|1758.5|1758.5|1758|699
1636641940000|2021-11-11 14:45:40|||||||||55
1636641950000|2021-11-11 14:45:50|1760|1758.5|1760.5|1759|1760.5|1759|1760|1758.5|574
1636641960000|2021-11-11 14:46:00|1760||1760||1760||1759.5||0
1636641970000|2021-11-11 14:46:10|1759.5|1758.5|1759.5|1758.5|1759.5|1759|1759.5|1758.5|546
1636642020000|2021-11-11 14:47:00|||||||||127
1636642030000|2021-11-11 14:47:10|||||||||9585
1636642070000|2021-11-11 14:47:50|1760|1759|1760.5|1759|1760.5|1759|1760|1759|226
1636642080000|2021-11-11 14:48:00|||||||||231
1636642110000|2021-11-11 14:48:30|||||||||127
1636642140000|2021-11-11 14:49:00|1760||1760.5||1760.5||1760||0
1636642190000|2021-11-11 14:49:50||1759.5||1759.5||1759.5||1759.5|0
1636642200000|2021-11-11 14:50:00|1760|1759|1760.5|1759|1760.5|1759.5|1759.5|1759|446
1636642210000|2021-11-11 14:50:10|1760||1760||1760||1760||0
1636642220000|2021-11-11 14:50:20|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|619
1636642230000|2021-11-11 14:50:30|1759||1759.5||1759.5||1759||20
1636642240000|2021-11-11 14:50:40|1760|1759|1760|1759|1760.5|1759|1760|1759|1647
1636642310000|2021-11-11 14:51:50|||||||||127
1636642320000|2021-11-11 14:52:00|||||||||224
1636642340000|2021-11-11 14:52:20|||||||||204
1636642350000|2021-11-11 14:52:30|1759.5|1758.5|1759|1758.5|1759.5|1758.5|1759|1758.5|369
1636642360000|2021-11-11 14:52:40|||||||||54
1636642380000|2021-11-11 14:53:00|1759.5|1759|1759.5|1758.5|1760|1759|1759.5|1758.5|973
1636642400000|2021-11-11 14:53:20|||||||||6
1636642410000|2021-11-11 14:53:30|||||||||49
1636642450000|2021-11-11 14:54:10|||||||||54
1636642500000|2021-11-11 14:55:00|||||||||54
1636642530000|2021-11-11 14:55:30|||||||||15
1636642540000|2021-11-11 14:55:40||1759||1759||1759||1759|10
1636642550000|2021-11-11 14:55:50|1760||1760||1760||1760||1085
1636642580000|2021-11-11 14:56:20||1759.5||1759.5||1759.5||1759.5|382
1636642600000|2021-11-11 14:56:40|1760.5|1759|1761|1760|1761|1760.5|1760.5|1759|4479
1636642610000|2021-11-11 14:56:50|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|224
1636642640000|2021-11-11 14:57:20|1761||1761.5||1761.5||1761||229
1636642680000|2021-11-11 14:58:00|||||||||250
1636642690000|2021-11-11 14:58:10|1762|1761|1762.5|1761|1763|1761.5|1761.5|1760.5|1862
1636642700000|2021-11-11 14:58:20|1762|1760.5|1760.5|1760|1762|1761|1760.5|1760|585
1636642710000|2021-11-11 14:58:30|1760|1759.5|1760.5|1760|1760.5|1760|1760|1759.5|1615
1636642720000|2021-11-11 14:58:40||1759.5||1759.5||1760||1759.5|7
1636642770000|2021-11-11 14:59:30|1761.5|1760|1761.5|1760|1761.5|1760|1760.5|1760|944
1636642810000|2021-11-11 15:00:10|1761|1760.5|1761|1760.5|1761|1761|1761|1760.5|918
1636642830000|2021-11-11 15:00:30|1760.5|1760|1760|1759.5|1761|1760|1759.5|1759|1408
1636642840000|2021-11-11 15:00:40|||||||||263
1636642850000|2021-11-11 15:00:50|||||||||1
1636642860000|2021-11-11 15:01:00|1761|1760|1761|1760|1761|1760|1760.5|1760|109
1636642870000|2021-11-11 15:01:10|1760.5||1760.5||1760.5||1760.5||684
1636642880000|2021-11-11 15:01:20|1760|1759.5|1759.5|1759|1760|1759.5|1759.5|1758.5|1183
1636642890000|2021-11-11 15:01:30|1759|1758.5|1759|1757.5|1759|1758.5|1759|1757.5|770
1636642900000|2021-11-11 15:01:40|1758.5||1759||1759||1758.5||0
1636642910000|2021-11-11 15:01:50||1758||1757.5||1758||1757.5|4605
1636642920000|2021-11-11 15:02:00|1758.5||1759||1759||1758.5||0
1636642940000|2021-11-11 15:02:20|||||||||100
1636642950000|2021-11-11 15:02:30|1758.5|1757|1756|1755|1758.5|1757|1756|1754.5|2062
1636642960000|2021-11-11 15:02:40|1756.5|1754.5|1755.5|1755|1757|1755|1755|1754.5|201
1636642980000|2021-11-11 15:03:00|1756|1755.5|1756|1755|1756.5|1755.5|1756|1755|892
1636642990000|2021-11-11 15:03:10||1754.5||1754.5||1754.5||1754.5|166
1636643000000|2021-11-11 15:03:20|||||||||1
1636643070000|2021-11-11 15:04:30|1756.5|1755|1756|1755|1756.5|1755|1756|1755|1407
1636643080000|2021-11-11 15:04:40|1756.5||1756.5||1756.5||1756.5||35
1636643090000|2021-11-11 15:04:50|1756|1754.5|1756.5|1755|1756.5|1755|1756|1754.5|311
1636643110000|2021-11-11 15:05:10|1756|1755.5|1756.5|1755.5|1756.5|1755.5|1756|1755.5|0
1636643120000|2021-11-11 15:05:20|1756|1755|1756|1755|1756|1755|1756|1755|60
1636643160000|2021-11-11 15:06:00|||||||||143
1636643170000|2021-11-11 15:06:10|1755.5|1754|1755|1754|1755.5|1754.5|1755|1753.5|925
1636643180000|2021-11-11 15:06:20|1754.5|1753.5|1752.5|1752|1754.5|1753.5|1752|1751.5|1771
1636643190000|2021-11-11 15:06:30|1752|1751.5|1752|1750|1752.5|1752|1752|1750|925
1636643200000|2021-11-11 15:06:40|||||||||369
1636643210000|2021-11-11 15:06:50|1751|1749.5|1750.5|1749.5|1751|1750|1750.5|1749.5|98
1636643220000|2021-11-11 15:07:00|1750|1749|1749.5|1748|1750|1749|1749.5|1748|358
1636643260000|2021-11-11 15:07:40||1748.5||1748||1748.5||1747|2027
1636643270000|2021-11-11 15:07:50|1749|1747.5|1748.5|1747|1749|1747.5|1748.5|1747|77
1636643320000|2021-11-11 15:08:40|1749|1747.5|1750.5|1749|1750.5|1749|1749|1747.5|1006
1636643360000|2021-11-11 15:09:20|1751|1749.5|1751|1749|1751.5|1750|1751|1749|542
1636643400000|2021-11-11 15:10:00||1749.5||1750.5||1750.5||1749.5|343
1636643420000|2021-11-11 15:10:20|1752.5|1751|1752.5|1751|1752.5|1751|1752|1751|673
1636643440000|2021-11-11 15:10:40|1753|1751.5|1753.5|1751.5|1753.5|1752|1753|1751.5|413
1636643460000|2021-11-11 15:11:00|||||||||270
1636643500000|2021-11-11 15:11:40|||||||||2313
1636643530000|2021-11-11 15:12:10|||||||||270
1636643600000|2021-11-11 15:13:20|||||||||54
1636643610000|2021-11-11 15:13:30|1754|1752|1753.5|1752|1754.5|1753.5|1753.5|1752|1989
1636643640000|2021-11-11 15:14:00|||||||||127
1636643680000|2021-11-11 15:14:40|||||||||54
1636643730000|2021-11-11 15:15:30|1754|1752.5|1753.5|1752|1754.5|1753|1753.5|1752|450
1636643740000|2021-11-11 15:15:40|||||||||127
1636643750000|2021-11-11 15:15:50|1754.5|1752.5|1754|1753|1754.5|1753|1753.5|1752.5|433
1636643760000|2021-11-11 15:16:00|1754.5|1753.5|1754|1753|1754.5|1753.5|1754|1753|1261
1636643770000|2021-11-11 15:16:10|1753.5|1752.5|1753|1751.5|1753.5|1752.5|1753|1751.5|3677
1636643790000|2021-11-11 15:16:30|1753.5|1752|1754|1752|1754|1752|1753.5|1752|778
1636643800000|2021-11-11 15:16:40|||||||||143
1636643810000|2021-11-11 15:16:50|1753.5|1751.5|1753|1751.5|1753.5|1751.5|1753|1751.5|57
1636643830000|2021-11-11 15:17:10|||||||||54
1636643880000|2021-11-11 15:18:00|||||||||272
1636643910000|2021-11-11 15:18:30|1752.5||1752.5||1752.5||1752.5||382
1636643940000|2021-11-11 15:19:00|1753|1752|1753.5|1752|1753.5|1752|1752.5|1752|1716
1636643950000|2021-11-11 15:19:10|1754|1752.5|1754.5|1753|1754.5|1753|1754|1752.5|1543
1636643960000|2021-11-11 15:19:20|1755|1753.5|1759|1758|1759|1758.5|1755|1753.5|3589
1636643970000|2021-11-11 15:19:30|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1757|1756.5|1868
1636643980000|2021-11-11 15:19:40|1758|1758|1758|1757|1758|1758|1757.5|1757|924
1636644010000|2021-11-11 15:20:10|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|248
1636644020000|2021-11-11 15:20:20|1759|1758|1759.5|1758.5|1760|1758.5|1759|1758|561
1636644030000|2021-11-11 15:20:30||1759||1759||1759||1759|54
1636644060000|2021-11-11 15:21:00|||||||||440
1636644070000|2021-11-11 15:21:10|1759|1757.5|1759.5|1758|1759.5|1758.5|1758.5|1757.5|1396
1636644080000|2021-11-11 15:21:20|1759||1759||1759||1759||0
1636644100000|2021-11-11 15:21:40|||||||||315
1636644110000|2021-11-11 15:21:50|1759.5|1758.5|1759.5|1759|1759.5|1759|1759.5|1758.5|1029
1636644120000|2021-11-11 15:22:00|1760||1760.5||1760.5||1760||0
1636644140000|2021-11-11 15:22:20||1759.5||1759.5||1759.5||1759.5|0
1636644150000|2021-11-11 15:22:30||1760||1760||1760||1760|0
1636644170000|2021-11-11 15:22:50|||||||||54
1636644210000|2021-11-11 15:23:30||1759.5||1759.5||1759.5||1759.5|637
1636644220000|2021-11-11 15:23:40|||||||||246
1636644250000|2021-11-11 15:24:10|1760|1759|1758|1756.5|1760.5|1759|1757.5|1756.5|1508
1636644260000|2021-11-11 15:24:20|||||||||5
1636644270000|2021-11-11 15:24:30|1757.5||1757.5||1757.5||1757.5||0
1636644280000|2021-11-11 15:24:40|||||||||381
1636644290000|2021-11-11 15:24:50|1758|1757|1758|1756.5|1758.5|1757.5|1757.5|1756.5|41168
1636644300000|2021-11-11 15:25:00|1757.5||1757.5||1757.5||1757.5||0
1636644310000|2021-11-11 15:25:10|||||||||29
1636644320000|2021-11-11 15:25:20|1758|1757|1758.5|1757.5|1758.5|1757.5|1758|1757|286
1636644360000|2021-11-11 15:26:00|1758|1758|1758.5|1757.5|1759|1758|1758|1757.5|1737
1636644370000|2021-11-11 15:26:10||1757||1756.5||1757||1756.5|210
1636644380000|2021-11-11 15:26:20|||||||||250
1636644400000|2021-11-11 15:26:40|||||||||524
1636644410000|2021-11-11 15:26:50|||||||||410
1636644430000|2021-11-11 15:27:10|1758|1757|1758|1757|1758|1757|1757.5|1757|103
1636644440000|2021-11-11 15:27:20|||||||||200
1636644480000|2021-11-11 15:28:00|||||||||127
1636644510000|2021-11-11 15:28:30|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|134
1636644530000|2021-11-11 15:28:50|1758|1757|1757.5|1756.5|1758|1757|1757.5|1756.5|1737
1636644550000|2021-11-11 15:29:10|1757|1756|1757|1756|1757|1756|1757|1756|789
1636644600000|2021-11-11 15:30:00|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|119
1636644610000|2021-11-11 15:30:10|1758|1757|1760.5|1759|1760.5|1759|1758|1757|1440
1636644640000|2021-11-11 15:30:40||1759.5||1759.5||1759.5||1759.5|0
1636644660000|2021-11-11 15:31:00|||||||||54
1636644700000|2021-11-11 15:31:40|1760|1759|1760|1759|1760|1759|1760|1759|638
1636644710000|2021-11-11 15:31:50|||||||||6
1636644740000|2021-11-11 15:32:20|1759.5|1758.5|1758.5|1757.5|1760|1758.5|1758.5|1757|743
1636644750000|2021-11-11 15:32:30|1759|1758|1759|1758|1759|1758|1759|1758|778
1636644760000|2021-11-11 15:32:40|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1226
1636644810000|2021-11-11 15:33:30|1757.5|1757|1758.5|1757|1758.5|1757.5|1757|1756.5|2407
1636644840000|2021-11-11 15:34:00|||||||||373
1636644860000|2021-11-11 15:34:20||1757.5||1757||1757.5||1757|0
1636644890000|2021-11-11 15:34:50|||||||||127
1636644900000|2021-11-11 15:35:00|1759|1757.5|1759|1758|1759|1758|1759|1757.5|725
1636644930000|2021-11-11 15:35:30|1759.5|1759|1761|1759|1761|1759.5|1759|1758|1443
1636644940000|2021-11-11 15:35:40|1760.5|1759.5|1762|1760|1762|1760|1760.5|1759.5|930
1636644960000|2021-11-11 15:36:00|||||||||142
1636644980000|2021-11-11 15:36:20|1761.5||1761.5||1761.5||1761.5||0
1636644990000|2021-11-11 15:36:30|||||||||127
1636645080000|2021-11-11 15:38:00|1762|1760.5|1762.5|1761|1762.5|1761|1762|1760.5|507
1636645110000|2021-11-11 15:38:30|1762|1760.5|1762|1761|1762|1761|1762|1760.5|1385
1636645120000|2021-11-11 15:38:40|||||||||127
1636645130000|2021-11-11 15:38:50|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|289
1636645160000|2021-11-11 15:39:20|1763|1762|1763.5|1763|1764|1763|1763|1762|617
1636645170000|2021-11-11 15:39:30|1764|1763.5|1767|1765.5|1767|1765.5|1764|1763.5|1693
1636645180000|2021-11-11 15:39:40|1767.5|1766|1768|1767|1768|1767|1767.5|1766|0
1636645190000|2021-11-11 15:39:50|1768.5|1767.5|1768.5|1767|1768.5|1767.5|1768.5|1767|516
1636645230000|2021-11-11 15:40:30|1768|1767.5|1766.5|1765.5|1768|1767.5|1766.5|1765.5|3383
1636645240000|2021-11-11 15:40:40|1767|1766|1767.5|1766|1767.5|1766|1767|1766|1141
1636645260000|2021-11-11 15:41:00|1767|1765.5|1767.5|1766|1767.5|1766|1766.5|1765.5|13125
1636645270000|2021-11-11 15:41:10|||||||||269
1636645290000|2021-11-11 15:41:30|1767|1765.5|1767|1766|1767.5|1766|1766|1765.5|1484
1636645300000|2021-11-11 15:41:40|1767.5|1766.5|1768.5|1767|1768.5|1767|1767|1766.5|738
1636645310000|2021-11-11 15:41:50|1769|1767.5|1769|1767.5|1769|1767.5|1769|1767.5|0
1636645320000|2021-11-11 15:42:00|1769.5|1768|1769.5|1768|1770|1768.5|1769.5|1768|136
1636645350000|2021-11-11 15:42:30|||||||||21
1636645390000|2021-11-11 15:43:10|1770|1768.5|1770|1768.5|1770|1769|1770|1768.5|1588
1636645400000|2021-11-11 15:43:20|1770.5|1769|1770|1769|1770.5|1769|1770|1769|78
1636645420000|2021-11-11 15:43:40|1769.5|1768.5|1767.5|1766.5|1769.5|1768.5|1767|1766.5|3012
1636645430000|2021-11-11 15:43:50|1768.5|1767|1767.5|1766.5|1768.5|1767|1767.5|1766.5|28
1636645440000|2021-11-11 15:44:00|1768.5|1767|1768|1766.5|1768.5|1767|1768|1766.5|43
1636645450000|2021-11-11 15:44:10|1768.5|1767|1768|1767|1769|1767|1768|1767|0
1636645460000|2021-11-11 15:44:20|||||||||31
1636645480000|2021-11-11 15:44:40|1767.5|1766.5|1767|1766|1767.5|1766.5|1767|1766|1287
1636645500000|2021-11-11 15:45:00|1766.5||1767||1767||1766.5||592
1636645510000|2021-11-11 15:45:10|||||||||142
1636645520000|2021-11-11 15:45:20|1766.5|1765.5|1766|1765.5|1766.5|1765.5|1766|1765.5|134
1636645550000|2021-11-11 15:45:50||1765||1765||1765.5||1765|1321
1636645560000|2021-11-11 15:46:00|||||||||12
1636645570000|2021-11-11 15:46:10|||||||||34
1636645590000|2021-11-11 15:46:30|1766.5|1765.5|1767.5|1766|1768|1766.5|1766.5|1765.5|1210
1636645600000|2021-11-11 15:46:40|1768|1766.5|1767.5|1766|1768.5|1766.5|1767.5|1766|20
1636645610000|2021-11-11 15:46:50|1767|1765.5|1766|1765|1767|1765.5|1766|1765|3126
1636645620000|2021-11-11 15:47:00|1766.5|1765.5|1767.5|1765.5|1767.5|1765.5|1766|1765.5|815
1636645700000|2021-11-11 15:48:20|||||||||127
1636645740000|2021-11-11 15:49:00||1766||1766.5||1766.5||1766|365
1636645790000|2021-11-11 15:49:50|1768||1768||1768.5||1768||347
1636645800000|2021-11-11 15:50:00|1768.5|1767|1768|1767|1768.5|1767|1768|1767|0
1636645810000|2021-11-11 15:50:10|||||||||65
1636645850000|2021-11-11 15:50:50||1767.5||1767.5||1767.5||1767.5|0
1636645860000|2021-11-11 15:51:00|||||||||615
1636645880000|2021-11-11 15:51:20||1767||1767||1767||1767|236
1636645890000|2021-11-11 15:51:30||1766.5||1766||1766.5||1766|688
1636645930000|2021-11-11 15:52:10|1767.5||1768||1768||1767.5||0
1636645940000|2021-11-11 15:52:20||1766.5||1766.5||1766.5||1766.5|0
1636645960000|2021-11-11 15:52:40||1767||1767||1767||1767|0
1636645970000|2021-11-11 15:52:50|||||||||54
1636645980000|2021-11-11 15:53:00|||||||||321
1636646010000|2021-11-11 15:53:30|1768.5|1767.5|1769.5|1768.5|1769.5|1768.5|1768.5|1767.5|644
1636646020000|2021-11-11 15:53:40|1770||1770.5||1770.5||1770||734
1636646040000|2021-11-11 15:54:00|||||||||604
1636646050000|2021-11-11 15:54:10|||||||||269
1636646060000|2021-11-11 15:54:20|1771|1769|1772|1770.5|1772|1770.5|1771|1769|461
1636646140000|2021-11-11 15:55:40|1772.5|1771|1774.5|1773|1775|1773.5|1772.5|1771|1807
1636646180000|2021-11-11 15:56:20|1774|1772.5|1772.5|1771.5|1774|1773|1772.5|1771.5|1386
1636646190000|2021-11-11 15:56:30|1772|1771|1772.5|1770.5|1772.5|1771|1771|1770.5|966
1636646200000|2021-11-11 15:56:40|1773||1773||1773||1773||0
1636646210000|2021-11-11 15:56:50|1772.5||1772.5||1772.5||1772.5||0
1636646220000|2021-11-11 15:57:00|1773|1771|1773|1771.5|1773|1771.5|1773|1771|212
1636646280000|2021-11-11 15:58:00|||||||||119
1636646310000|2021-11-11 15:58:30|||||||||70
1636646350000|2021-11-11 15:59:10|1772.5|1771|1772|1770.5|1772.5|1771.5|1772|1770.5|1412
1636646360000|2021-11-11 15:59:20|1771.5|1770|1771|1770|1772|1770|1770.5|1770|1336
1636646380000|2021-11-11 15:59:40|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1768.5|556
1636646390000|2021-11-11 15:59:50|||||||||127
1636646400000|2021-11-11 16:00:00|1770|1769|1770|1769|1770|1769.5|1770|1769|637
1636646410000|2021-11-11 16:00:10|1769.5|1768.5|1769|1768|1769.5|1768.5|1768|1767.5|939
1636646450000|2021-11-11 16:00:50|1769.5|1768.5|1770|1768.5|1770|1769.5|1769.5|1768|1659
1636646460000|2021-11-11 16:01:00|||||||||142
1636646490000|2021-11-11 16:01:30|||||||||119
1636646520000|2021-11-11 16:02:00|1769.5||1769.5||1769.5||1769.5||839
1636646540000|2021-11-11 16:02:20|||||||||127
1636646550000|2021-11-11 16:02:30|1769|1767.5|1768.5|1767.5|1769|1768|1768.5|1767.5|517
1636646580000|2021-11-11 16:03:00|||||||||303
1636646600000|2021-11-11 16:03:20|1769|1768|1770|1768.5|1770|1769|1769|1767.5|2454
1636646610000|2021-11-11 16:03:30|||||||||78
1636646620000|2021-11-11 16:03:40|||||||||127
1636646640000|2021-11-11 16:04:00|1769.5|1768|1768.5|1767.5|1769.5|1768|1768.5|1767.5|2229
1636646660000|2021-11-11 16:04:20|||||||||191
1636646670000|2021-11-11 16:04:30||1767||1767||1767||1767|214
1636646680000|2021-11-11 16:04:40|||||||||127
1636646730000|2021-11-11 16:05:30|1768||1768||1768||1768||0
1636646750000|2021-11-11 16:05:50|1768.5|1767.5|1768|1767|1770|1768.5|1768|1767|2131
1636646760000|2021-11-11 16:06:00|1767.5|1766.5|1767.5|1766.5|1767.5|1767|1767.5|1766.5|590
1636646770000|2021-11-11 16:06:10|1767|1766|1766.5|1765.5|1767|1766|1766.5|1765|367
1636646790000|2021-11-11 16:06:30|1766|1765|1766|1765|1766.5|1765|1766|1765|768
1636646800000|2021-11-11 16:06:40|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|116
1636646810000|2021-11-11 16:06:50|||||||||142
1636646830000|2021-11-11 16:07:10|1766||1766||1766||1766||193
1636646840000|2021-11-11 16:07:20|||||||||27
1636646850000|2021-11-11 16:07:30|1766.5|1765|1766|1765|1766.5|1765|1766|1765|61
1636646860000|2021-11-11 16:07:40|||||||||142
1636646870000|2021-11-11 16:07:50|1765.5|1764.5|1765|1764|1765.5|1764.5|1765|1764|335
1636646880000|2021-11-11 16:08:00||1764.5||1764||1764.5||1764|1357
1636646900000|2021-11-11 16:08:20|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|1765.5|1764|456
1636646910000|2021-11-11 16:08:30|||||||||440
1636646920000|2021-11-11 16:08:40|||||||||5127
1636646950000|2021-11-11 16:09:10|||||||||366
1636646970000|2021-11-11 16:09:30|||||||||1
1636646990000|2021-11-11 16:09:50|||||||||127
1636647010000|2021-11-11 16:10:10|||||||||171
1636647020000|2021-11-11 16:10:20|||||||||142
1636647040000|2021-11-11 16:10:40|||||||||127
1636647060000|2021-11-11 16:11:00|1765||1765.5||1765.5||1765||553
1636647080000|2021-11-11 16:11:20|||||||||72
1636647090000|2021-11-11 16:11:30|||||||||155
1636647110000|2021-11-11 16:11:50|1765|1764|1765.5|1764.5|1765.5|1764.5|1765|1764|466
1636647120000|2021-11-11 16:12:00|||||||||144
1636647150000|2021-11-11 16:12:30|1766|1765|1766|1765|1766|1765.5|1766|1765|1008
1636647170000|2021-11-11 16:12:50|||||||||30
1636647210000|2021-11-11 16:13:30|1766.5|1765.5|1765.5|1764|1766.5|1766|1765|1764|3042
1636647220000|2021-11-11 16:13:40|1766||1766||1766||1766||2
1636647300000|2021-11-11 16:15:00|1766.5|1764|1766.5|1764.5|1766.5|1764.5|1766.5|1764|0
1636647320000|2021-11-11 16:15:20|1766|1764|1766|1764|1766|1764|1766|1764|0
1636647340000|2021-11-11 16:15:40|1766.5|1764.5|1766|1764|1766.5|1764.5|1766|1764|0
1636647350000|2021-11-11 16:15:50|1766.5|1764.5|1766|1764|1766.5|1764.5|1766|1764|0
1636647370000|2021-11-11 16:16:10|1766.5|1764.5|1766.5|1765|1767|1765.5|1766.5|1764.5|0
1636647390000|2021-11-11 16:16:30|1767|1765.5|1766.5|1765.5|1767|1765.5|1766.5|1765|0
1636647400000|2021-11-11 16:16:40|1767|1766|1767|1766|1767|1766|1766.5|1765.5|25
1636647410000|2021-11-11 16:16:50|1766.5|1765.5|1767|1765.5|1767|1765.5|1766.5|1765|56
1636647420000|2021-11-11 16:17:00|1767.5|1766|1768.5|1766.5|1769|1767|1767.5|1766|10
1636647430000|2021-11-11 16:17:10|1767|1767|1767.5|1766|1768|1767|1767|1766|0
1636647440000|2021-11-11 16:17:20|1768|1766.5|1768|1766|1768.5|1766.5|1768|1766|84
1636647450000|2021-11-11 16:17:30|1768.5|1766.5|1768|1766|1768.5|1766.5|1768|1766|0
1636647460000|2021-11-11 16:17:40|1768.5|1766.5|1768.5|1766.5|1768.5|1766.5|1768.5|1766.5|0
1636647480000|2021-11-11 16:18:00|1768|1766|1768|1766|1768|1766|1768|1766|0
1636647500000|2021-11-11 16:18:20|1768.5|1767|1768.5|1767|1768.5|1767|1768.5|1767|60
1636647540000|2021-11-11 16:19:00|1766.5|1765.5|1766.5|1765|1767.5|1766|1766.5|1765|329
1636647550000|2021-11-11 16:19:10|1767|1765.5|1767|1765.5|1767|1765.5|1767|1765.5|0
1636647560000|2021-11-11 16:19:20|1766.5|1765|1767|1765.5|1767|1765.5|1766.5|1765|0
1636647570000|2021-11-11 16:19:30|1766.5|1765|1766.5|1765|1766.5|1765|1766.5|1765|0
1636647580000|2021-11-11 16:19:40|1767|1765.5|1767|1765.5|1767|1765.5|1767|1765.5|0
1636647600000|2021-11-11 16:20:00|1766.5|1765|1767|1765|1767|1765|1766|1764.5|0
1636647610000|2021-11-11 16:20:10|1766|1764.5|1765.5|1764.5|1766.5|1765|1765.5|1764.5|0
1636647620000|2021-11-11 16:20:20|1766|1765|1766|1764.5|1766.5|1765|1766|1764.5|18
1636647640000|2021-11-11 16:20:40|1766.5|1765.5|1767.5|1765.5|1767.5|1765.5|1766.5|1765|527
1636647650000|2021-11-11 16:20:50|1767|1765|1767|1765.5|1767.5|1765.5|1766.5|1765|0
1636647660000|2021-11-11 16:21:00|1766.5|1765|1766.5|1765|1766.5|1765|1766.5|1765|0
1636647670000|2021-11-11 16:21:10|1767|1765.5|1766|1765|1767|1765.5|1766|1765|0
1636647680000|2021-11-11 16:21:20|1766.5|1765.5|1766|1765|1766.5|1765.5|1766|1765|0
1636647690000|2021-11-11 16:21:30|1766.5|1765.5|1765.5|1764.5|1766.5|1765.5|1765.5|1764.5|10
1636647750000|2021-11-11 16:22:30|1766|1765|1766|1765|1766|1765|1766|1765|0
1636647770000|2021-11-11 16:22:50|1765|1764|1763|1761.5|1765|1764|1763|1761.5|260
1636647780000|2021-11-11 16:23:00|1763.5|1762|1763.5|1762|1763.5|1762|1763.5|1762|0
1636647790000|2021-11-11 16:23:10|1763|1761.5|1763|1761.5|1763|1761.5|1763|1761.5|0
1636647800000|2021-11-11 16:23:20|1763.5|1762|1763|1761.5|1763.5|1762|1763|1761.5|0
1636647850000|2021-11-11 16:24:10|1762.5|1761|1762.5|1761|1762.5|1761|1762.5|1761|35
1636647880000|2021-11-11 16:24:40|1763|1761.5|1763|1761.5|1763|1761.5|1763|1761.5|0
1636647900000|2021-11-11 16:25:00|1760|1759|1760.5|1759.5|1760.5|1759.5|1760|1759|436
1636647910000|2021-11-11 16:25:10|1760|1759|1761|1759.5|1761|1759.5|1760|1759|0
1636647920000|2021-11-11 16:25:20|1761.5|1760|1762|1761|1762.5|1761.5|1761.5|1760|397
1636647930000|2021-11-11 16:25:30|1762.5|1761.5|1762|1761|1762.5|1761.5|1762|1761|0
1636647940000|2021-11-11 16:25:40|1762.5|1761.5|1763.5|1762|1763.5|1762|1762|1761|51
1636647950000|2021-11-11 16:25:50|1763|1761.5|1763.5|1762|1763.5|1762|1763|1761.5|0
1636647960000|2021-11-11 16:26:00|1763|1762.5|1763|1761.5|1763.5|1762.5|1762.5|1761|24
1636647970000|2021-11-11 16:26:10|1762.5|1762|1763|1761.5|1763|1762|1762.5|1761.5|0
1636647980000|2021-11-11 16:26:20|1762.5||1763||1763||1762.5||0
1636647990000|2021-11-11 16:26:30|1762.5|1761|1762.5|1761|1762.5|1761|1762.5|1761|0
1636648000000|2021-11-11 16:26:40|1763|1761.5|1763|1761.5|1763|1761.5|1762.5|1761|0
1636648010000|2021-11-11 16:26:50|1762.5|1761|1762.5|1761|1762.5|1761.5|1762|1760.5|28
1636648020000|2021-11-11 16:27:00|1762|1760.5|1762.5|1761|1763.5|1761.5|1762|1760.5|785
1636648040000|2021-11-11 16:27:20|1763|1761.5|1763|1762|1763|1762|1762.5|1761|12
1636648050000|2021-11-11 16:27:30|1762|1761.5|1762|1761|1762|1761.5|1762|1761|100
1636648060000|2021-11-11 16:27:40|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762|1761|11
1636648070000|2021-11-11 16:27:50|1762|1761|1762|1761|1762|1761|1762|1761|0
1636648080000|2021-11-11 16:28:00|1762.5|1761.5|1763.5|1762|1763.5|1762|1762|1761|0
1636648090000|2021-11-11 16:28:10|1763|1761.5|1763|1761.5|1763|1761.5|1763|1761.5|0
1636648100000|2021-11-11 16:28:20|1763.5|1762|1763|1761|1763.5|1762|1762|1761|0
1636648110000|2021-11-11 16:28:30|1763.5|1761.5|1763|1761|1763.5|1761.5|1763|1761|0
1636648130000|2021-11-11 16:28:50|1763.5|1761.5|1763.5|1761.5|1763.5|1761.5|1763.5|1761.5|0
1636648140000|2021-11-11 16:29:00|1763|1761|1762|1760|1763.5|1761.5|1761.5|1760|274
1636648150000|2021-11-11 16:29:10|1761.5|1759.5|1762.5|1760|1762.5|1761|1761.5|1759.5|68
1636648160000|2021-11-11 16:29:20|1762|1759.5|1761.5|1760|1762|1760.5|1761.5|1759.5|0
1636648170000|2021-11-11 16:29:30|1762|1760.5|1761.5|1760.5|1762|1760.5|1761|1760|48
1636648180000|2021-11-11 16:29:40|1761|1760|1762.5|1760.5|1762.5|1760.5|1761|1760|123
1636648190000|2021-11-11 16:29:50|1762|1760|1762|1760.5|1762.5|1760.5|1762|1760|0
1636704010000|2021-11-12 08:00:10|1776|1761.5|1776|1762|1776.5|1762|1775|1761.5|2627
1636704020000|2021-11-12 08:00:20|1775.5|1763|1771|1764|1775.5|1772|1771|1762|539
1636704030000|2021-11-12 08:00:30|1770.5||1770||1770.5||1770||93
1636704040000|2021-11-12 08:00:40|1769.5|1764.5|1767.5|1761.5|1769.5|1764.5|1767.5|1761.5|415
1636704050000|2021-11-12 08:00:50|1767||1766||1767||1765.5||0
1636704060000|2021-11-12 08:01:00||1762||1762||1762||1762|0
1636704080000|2021-11-12 08:01:20|1766.5|1762.5|1767.5|1763|1767.5|1763|1766.5|1762.5|611
1636704090000|2021-11-12 08:01:30||1763.5||1764||1764||1763.5|0
1636704100000|2021-11-12 08:01:40|1769.5|1764.5|1769.5|1764.5|1769.5|1764.5|1769.5|1764.5|1
1636704110000|2021-11-12 08:01:50||1765||1766.5||1766.5||1765|55
1636704130000|2021-11-12 08:02:10|1772|1767|1773.5|1768.5|1775|1768.5|1772|1767|41
1636704180000|2021-11-12 08:03:00||1769||1769.5||1769.5||1769|0
1636704190000|2021-11-12 08:03:10|1773|1770|1778.5|1774|1779|1774|1773|1770|240
1636704200000|2021-11-12 08:03:20||1774.5||1774.5||1774.5||1774.5|0
1636704220000|2021-11-12 08:03:40|1779|1775|1781.5|1778|1782|1778|1779|1775|242
1636704240000|2021-11-12 08:04:00|1781|1777|1784.5|1777.5|1784.5|1778.5|1779.5|1777|1125
1636704250000|2021-11-12 08:04:10|1784|1778|1784.5|1780|1784.5|1780|1783.5|1778|0
1636704260000|2021-11-12 08:04:20||1780.5||1780.5||1780.5||1780.5|578
1636704270000|2021-11-12 08:04:30||1781||1781||1781||1781|1
1636704280000|2021-11-12 08:04:40||1781.5||1782.5||1782.5||1781.5|534
1636704310000|2021-11-12 08:05:10|1786.5|1783|1790.5|1784.5|1791.5|1784.5|1786.5|1783|265
1636704320000|2021-11-12 08:05:20|1790|1783|1791.5|1786.5|1792|1786.5|1787|1783|471
1636704330000|2021-11-12 08:05:30|1791||1791||1791.5||1790.5||0
1636704340000|2021-11-12 08:05:40|1791.5|1787|1792|1787.5|1792|1787.5|1791.5|1787|0
1636704360000|2021-11-12 08:06:00|1791.5|1786.5|1787.5|1782.5|1791.5|1787.5|1782|1779.5|2919
1636704370000|2021-11-12 08:06:10|1788||1788||1788||1788||250
1636704380000|2021-11-12 08:06:20||1783||1783.5||1783.5||1783|0
1636704400000|2021-11-12 08:06:40|||||||||36
1636704410000|2021-11-12 08:06:50|1789|1784|1792|1787.5|1792.5|1787.5|1789|1784|22
1636704420000|2021-11-12 08:07:00|1792.5|1788|1792.5|1788.5|1792.5|1788.5|1792.5|1788|0
1636704430000|2021-11-12 08:07:10|||||||||2219
1636704440000|2021-11-12 08:07:20|1791|1788|1791.5|1788|1792.5|1788.5|1790.5|1787.5|1353
1636704490000|2021-11-12 08:08:10||1788.5||1789||1789||1788.5|0
1636704500000|2021-11-12 08:08:20|1791|1789.5|1794.5|1790.5|1794.5|1790.5|1791|1789.5|497
1636704520000|2021-11-12 08:08:40||1791||1791.5||1791.5||1791|0
1636704530000|2021-11-12 08:08:50|1794|1791|1794|1790.5|1794|1791.5|1794|1790.5|1278
1636704540000|2021-11-12 08:09:00||1791||1791||1791||1790.5|0
1636704550000|2021-11-12 08:09:10|1793.5|1790.5|1791|1788|1793.5|1791|1791|1786|2274
1636704560000|2021-11-12 08:09:20|1790.5|1788.5|1790.5|1788|1791|1788.5|1789.5|1788|299
1636704570000|2021-11-12 08:09:30|1791|1788.5|1791|1788.5|1791|1788.5|1791|1788.5|0
1636704580000|2021-11-12 08:09:40||1788||1788.5||1788.5||1788|0
1636704600000|2021-11-12 08:10:00||1789||1789||1789||1789|152
1636704610000|2021-11-12 08:10:10|1792.5|1789.5|1793.5|1792|1793.5|1792|1792.5|1789.5|53
1636704620000|2021-11-12 08:10:20|1792.5|1791.5|1791|1789|1792.5|1791.5|1791|1789|719
1636704640000|2021-11-12 08:10:40|1790|1788.5|1791|1788|1791|1789|1789|1787.5|987
1636704650000|2021-11-12 08:10:50||1788.5||1789||1789||1788.5|1
1636704670000|2021-11-12 08:11:10||1789.5||1790||1790||1789.5|0
1636704680000|2021-11-12 08:11:20|1793|1790.5|1797.5|1795.5|1797.5|1795.5|1793|1790.5|701
1636704700000|2021-11-12 08:11:40|1799|1796|1797.5|1795.5|1800.5|1798.5|1797.5|1795.5|4322
1636704710000|2021-11-12 08:11:50|||||||||212
1636704720000|2021-11-12 08:12:00|1796|1795|1796|1794|1797|1795|1795.5|1794|1215
1636704730000|2021-11-12 08:12:10|1795.5|1793|1794|1791.5|1795.5|1793|1794|1791.5|258
1636704780000|2021-11-12 08:13:00||1790.5||1790.5||1790.5||1790.5|127
1636704790000|2021-11-12 08:13:10||1791||1792||1792||1791|0
1636704810000|2021-11-12 08:13:30|1795|1792.5|1795|1793.5|1795.5|1793.5|1795|1792.5|224
1636704830000|2021-11-12 08:13:50|1794.5|1793|1794|1790.5|1794.5|1793|1794|1790.5|1165
1636704840000|2021-11-12 08:14:00||1791||1791||1791||1791|0
1636704850000|2021-11-12 08:14:10||1793.5||1791||1793.5||1791|36
1636704860000|2021-11-12 08:14:20|1793.5|1790.5|1792|1790|1793.5|1791|1791|1788.5|1545
1636704890000|2021-11-12 08:14:50|1793.5|1790.5|1792.5|1791.5|1794.5|1792|1792.5|1790.5|671
1636704950000|2021-11-12 08:15:50|1792|1791|1792.5|1790|1792.5|1791|1791.5|1789.5|741
1636704960000|2021-11-12 08:16:00|1792||1792.5||1792.5||1791||112
1636704980000|2021-11-12 08:16:20||1790.5||1791.5||1791.5||1790.5|13
1636705030000|2021-11-12 08:17:10|1794|1792|1794.5|1792|1794.5|1792|1794|1792|90
1636705070000|2021-11-12 08:17:50|1795.5|1792.5|1796|1794|1796|1794|1795.5|1792.5|134
1636705090000|2021-11-12 08:18:10|1795.5|1793.5|1793.5|1791|1796|1794|1792|1789.5|1514
1636705110000|2021-11-12 08:18:30|1793|1790.5|1792|1789|1793|1790.5|1792|1789|336
1636705120000|2021-11-12 08:18:40|1791.5|1789.5|1791|1789|1791.5|1789.5|1791|1789|0
1636705130000|2021-11-12 08:18:50|1790|1789.5|1791|1789.5|1791|1789.5|1790|1789.5|100
1636705150000|2021-11-12 08:19:10|1792.5|1790|1792.5|1791|1793.5|1791.5|1792.5|1790|818
1636705160000|2021-11-12 08:19:20|1792|1790.5|1792.5|1790.5|1792.5|1790.5|1791.5|1790.5|688
1636705170000|2021-11-12 08:19:30|1792|1790|1792|1790|1792|1790|1792|1790|0
1636705180000|2021-11-12 08:19:40|||||||||170
1636705190000|2021-11-12 08:19:50|1792.5|1790.5|1792|1790|1792.5|1790.5|1792|1790|0
1636705210000|2021-11-12 08:20:10||1790.5||1791||1791||1790|0
1636705230000|2021-11-12 08:20:30|1791.5|1790|1790.5|1789|1791.5|1790.5|1790.5|1789|891
1636705240000|2021-11-12 08:20:40|1791.5|1789.5|1792|1790|1792|1790.5|1791.5|1789.5|1
1636705260000|2021-11-12 08:21:00|1792.5|1790.5|1792.5|1790|1793.5|1793|1792|1790|1842
1636705270000|2021-11-12 08:21:10|1792|1789|1790.5|1789|1792|1789|1790.5|1789|297
1636705280000|2021-11-12 08:21:20||1789.5||1789.5||1789.5||1789.5|0
1636705290000|2021-11-12 08:21:30|1790|1789|1789.5|1788.5|1790|1789|1789.5|1788.5|163
1636705300000|2021-11-12 08:21:40|1789|1786|1788.5|1787|1789|1787|1788.5|1786|80
1636705340000|2021-11-12 08:22:20|1789|1787.5|1789.5|1788|1789.5|1788|1789|1787.5|437
1636705360000|2021-11-12 08:22:40||1788.5||1788.5||1788.5||1788.5|0
1636705370000|2021-11-12 08:22:50|1790.5||1790.5||1790.5||1790.5||207
1636705400000|2021-11-12 08:23:20||1789||1789||1789||1789|0
1636705440000|2021-11-12 08:24:00|1791.5|1789.5|1794|1791.5|1794|1791.5|1791.5|1789.5|383
1636705470000|2021-11-12 08:24:30|1793.5||1794||1794||1793.5||0
1636705530000|2021-11-12 08:25:30|1793|1791|1792|1790.5|1793|1791.5|1791.5|1790|1914
1636705540000|2021-11-12 08:25:40|1792.5|1791|1792.5|1791|1792.5|1791|1792.5|1791|0
1636705550000|2021-11-12 08:25:50|1792|1790.5|1792|1790|1792|1790.5|1791.5|1790|264
1636705560000|2021-11-12 08:26:00|1792.5|1790.5|1792.5|1791|1792.5|1791|1792.5|1790.5|0
1636705590000|2021-11-12 08:26:30|1793|1791.5|1796.5|1794.5|1797|1795.5|1793|1791.5|1645
1636705600000|2021-11-12 08:26:40|1796||1796||1796||1796||0
1636705620000|2021-11-12 08:27:00|1796.5||1796.5||1796.5||1796.5||252
1636705630000|2021-11-12 08:27:10|1797.5|1795|1798|1796|1798|1796|1797.5|1795|425
1636705680000|2021-11-12 08:28:00|||||||||1000
1636705740000|2021-11-12 08:29:00|1798.5|1796.5|1798.5|1796|1798.5|1796.5|1798.5|1796|2
1636705800000|2021-11-12 08:30:00|1798|1795.5|1795|1792.5|1798|1796|1793.5|1792|3823
1636705810000|2021-11-12 08:30:10|1793|1793|1794|1792.5|1794.5|1793|1793|1792.5|1082
1636705820000|2021-11-12 08:30:20|1793||1793||1793||1793||0
1636705830000|2021-11-12 08:30:30|1794|1793|1794|1792.5|1794.5|1793|1794|1792.5|143
1636705840000|2021-11-12 08:30:40|1793.5|1792|1791.5|1789.5|1794|1792|1791.5|1789.5|1104
1636705850000|2021-11-12 08:30:50||1790||1790||1790||1790|0
1636705870000|2021-11-12 08:31:10|1791||1791.5||1791.5||1791||12
1636705890000|2021-11-12 08:31:30|1791|1789.5|1790|1787.5|1791|1789.5|1790|1787|2299
1636705910000|2021-11-12 08:31:50|||||||||34
1636705920000|2021-11-12 08:32:00||1787||1787.5||1787.5||1787|0
1636705930000|2021-11-12 08:32:10|||||||||166
1636705970000|2021-11-12 08:32:50|1789.5|1787|1787.5|1785|1789.5|1787|1787.5|1785|1282
1636705980000|2021-11-12 08:33:00|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|0
1636705990000|2021-11-12 08:33:10|1786.5|1785|1787|1785.5|1787|1785.5|1786.5|1785|76
1636706000000|2021-11-12 08:33:20|1788|1786|1788|1787|1788|1787|1788|1786|1085
1636706010000|2021-11-12 08:33:30|1789.5|1787.5|1790|1787.5|1790|1787.5|1789.5|1787.5|183
1636706140000|2021-11-12 08:35:40|1789.5|1787|1788.5|1785.5|1789.5|1787|1788.5|1785.5|460
1636706150000|2021-11-12 08:35:50||1786||1786||1786||1786|0
1636706160000|2021-11-12 08:36:00|1787||1787||1787||1787||0
1636706190000|2021-11-12 08:36:30|1787.5|1786.5|1790|1788|1790|1788|1787.5|1786|740
1636706220000|2021-11-12 08:37:00||1788.5||1788.5||1788.5||1788.5|0
1636706230000|2021-11-12 08:37:10|1789.5|1788|1787.5|1785|1789.5|1788|1787|1785|863
1636706250000|2021-11-12 08:37:30|1787||1787||1787||1787||0
1636706260000|2021-11-12 08:37:40|1786.5|1784.5|1786|1784|1786.5|1784.5|1786|1784|850
1636706290000|2021-11-12 08:38:10|1785.5|1783.5|1785.5|1783.5|1785.5|1783.5|1785.5|1783.5|69
1636706310000|2021-11-12 08:38:30|1786|1784|1786|1784|1786|1784|1786|1784|0
1636706360000|2021-11-12 08:39:20||1784.5||1784.5||1784.5||1784.5|27
1636706390000|2021-11-12 08:39:50||1785||1785||1785.5||1785|0
1636706410000|2021-11-12 08:40:10|1785|1784.5|1784.5|1782.5|1785|1784.5|1784.5|1782.5|416
1636706450000|2021-11-12 08:40:50|1785|1783|1785|1783|1785|1783|1785|1783|0
1636706480000|2021-11-12 08:41:20|||||||||27
1636706490000|2021-11-12 08:41:30|1784.5||1784||1784.5||1784||0
1636706500000|2021-11-12 08:41:40|1784.5|1783.5|1787.5|1785|1787.5|1785.5|1784.5|1783|1052
1636706560000|2021-11-12 08:42:40|1787|1785.5|1787.5|1785|1787.5|1785.5|1787|1785|0
1636706600000|2021-11-12 08:43:20|1786.5|1784.5|1785.5|1784|1786.5|1785|1785.5|1783|2030
1636706620000|2021-11-12 08:43:40||1783.5||1783.5||1783.5||1783.5|0
1636706650000|2021-11-12 08:44:10|1787|1784|1787.5|1786|1787.5|1786|1787|1784|1141
1636706680000|2021-11-12 08:44:40|||||||||500
1636706700000|2021-11-12 08:45:00||1786.5||1786.5||1786.5||1786.5|107
1636706720000|2021-11-12 08:45:20|1788.5|1787|1790|1787.5|1790|1787.5|1788.5|1787|12
1636706760000|2021-11-12 08:46:00|1788.5|1786.5|1788.5|1786|1788.5|1787.5|1788|1786|699
1636706800000|2021-11-12 08:46:40|||||||||174
1636706830000|2021-11-12 08:47:10||1786.5||1786.5||1786.5||1786.5|0
1636706860000|2021-11-12 08:47:40|1789|1787|1795|1792.5|1795|1792.5|1789|1787|1542
1636706890000|2021-11-12 08:48:10|||||||||130
1636706910000|2021-11-12 08:48:30|||||||||115
1636707000000|2021-11-12 08:50:00|1794.5|1792|1792|1790|1794.5|1792|1791|1789.5|1377
1636707010000|2021-11-12 08:50:10||1790.5||1790||1790.5||1790|0
1636707050000|2021-11-12 08:50:50||1790.5||1790.5||1790.5||1790.5|29
1636707080000|2021-11-12 08:51:20||1791||1790.5||1791||1790.5|0
1636707120000|2021-11-12 08:52:00||1790||1789.5||1790||1789.5|261
1636707140000|2021-11-12 08:52:20|1792.5|1790|1792.5|1790.5|1792.5|1791|1792|1790|891
1636707160000|2021-11-12 08:52:40|1792||1792||1792||1792||0
1636707170000|2021-11-12 08:52:50|1791.5|1789.5|1791.5|1789.5|1791.5|1789.5|1791.5|1789.5|266
1636707180000|2021-11-12 08:53:00|1792|1790|1792|1790|1792|1790.5|1792|1790|0
1636707190000|2021-11-12 08:53:10|1792.5|1790.5|1792.5|1790.5|1792.5|1790.5|1792.5|1790.5|0
1636707230000|2021-11-12 08:53:50|1793|1791|1793.5|1792|1793.5|1792|1792.5|1791|573
1636707240000|2021-11-12 08:54:00|1794|1791.5|1794|1792|1794|1792|1792.5|1791|609
1636707250000|2021-11-12 08:54:10|1793.5|1792.5|1794|1792|1794|1792.5|1793.5|1792|64
1636707360000|2021-11-12 08:56:00|1793.5|1791.5|1793|1791.5|1793.5|1791.5|1793|1791.5|303
1636707370000|2021-11-12 08:56:10|||||||||174
1636707380000|2021-11-12 08:56:20|1792.5|1791|1791|1790|1792.5|1791|1790.5|1790|1113
1636707410000|2021-11-12 08:56:50|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|274
1636707420000|2021-11-12 08:57:00|1791|1790|1791|1790|1791|1790.5|1790.5|1790|1158
1636707430000|2021-11-12 08:57:10|1792||1792||1792||1792||2
1636707460000|2021-11-12 08:57:40|||||||||23
1636707480000|2021-11-12 08:58:00||1790.5||1790||1791||1790|83
1636707490000|2021-11-12 08:58:10|1792.5|1790.5|1792.5|1791|1792.5|1791|1792.5|1790.5|0
1636707510000|2021-11-12 08:58:30|1792|1791.5|1792|1791|1792|1791.5|1792|1791|204
1636707520000|2021-11-12 08:58:40|1792.5||1792.5||1792.5||1792.5||0
1636707540000|2021-11-12 08:59:00||1791.5||1791.5||1791.5||1791.5|0
1636707560000|2021-11-12 08:59:20||1792||1792||1792||1792|0
1636707570000|2021-11-12 08:59:30|1794|1792.5|1793.5|1792|1794.5|1793|1793.5|1792|207
1636707580000|2021-11-12 08:59:40||1792.5||1792.5||1792.5||1792|62
1636707600000|2021-11-12 09:00:00|1793|1792|1792.5|1791|1793|1792|1792.5|1791|1014
1636707610000|2021-11-12 09:00:10|||||||||190
1636707620000|2021-11-12 09:00:20|1793||1793||1793||1793||1000
1636707630000|2021-11-12 09:00:30||1791.5||1791.5||1791.5||1791.5|0
1636707640000|2021-11-12 09:00:40|1792.5|1791|1797|1795|1797|1795|1792.5|1791|314
1636707660000|2021-11-12 09:01:00||1795.5||1795.5||1795.5||1795.5|0
1636707690000|2021-11-12 09:01:30|1796.5|1795|1796|1794.5|1796.5|1795|1795.5|1794.5|756
1636707700000|2021-11-12 09:01:40|||||||||200
1636707730000|2021-11-12 09:02:10|||||||||23
1636707810000|2021-11-12 09:03:30|1795.5|1794|1794.5|1793|1795.5|1794.5|1793.5|1792.5|2231
1636707840000|2021-11-12 09:04:00|1794||1794.5||1794.5||1794||0
1636707870000|2021-11-12 09:04:30|1794|1792.5|1794|1792.5|1794|1792.5|1794|1792.5|140
1636707880000|2021-11-12 09:04:40|1793.5|1792|1793|1791.5|1793.5|1792|1793|1791.5|157
1636707900000|2021-11-12 09:05:00||1791||1791||1791||1791|0
1636707930000|2021-11-12 09:05:30||1791.5||1791.5||1791.5||1791.5|0
1636707960000|2021-11-12 09:06:00|1792|1792.5|1794.5|1793.5|1794.5|1793.5|1792|1791.5|904
1636707990000|2021-11-12 09:06:30|1795.5|1794|1796.5|1794.5|1796.5|1794.5|1795.5|1794|299
1636708000000|2021-11-12 09:06:40|1796||1796.5||1796.5||1796||0
1636708040000|2021-11-12 09:07:20|1797.5|1795|1797.5|1795.5|1797.5|1795.5|1797.5|1795|1
1636708090000|2021-11-12 09:08:10|1798|1796|1798.5|1796.5|1798.5|1796.5|1798|1796|0
1636708110000|2021-11-12 09:08:30||1797||1797||1797||1797|111
1636708120000|2021-11-12 09:08:40|1798|1796.5|1798|1796.5|1798|1796.5|1798|1796.5|0
1636708130000|2021-11-12 09:08:50|1798.5|1797|1798.5|1796.5|1798.5|1797|1798.5|1796.5|0
1636708140000|2021-11-12 09:09:00|1798|1797|1798|1796.5|1798|1797|1798|1796.5|60
1636708170000|2021-11-12 09:09:30|||||||||1279
1636708200000|2021-11-12 09:10:00|1797.5|1797|1799.5|1798|1799.5|1798|1797.5|1796|3327
1636708310000|2021-11-12 09:11:50|1800|1798.5|1799.5|1798.5|1800|1799.5|1799.5|1798.5|743
1636708380000|2021-11-12 09:13:00|1800|1799|1801|1800|1801.5|1800|1800|1799|744
1636708390000|2021-11-12 09:13:10|||||||||880
1636708400000|2021-11-12 09:13:20||1800.5||1800||1800.5||1800|125
1636708460000|2021-11-12 09:14:20|1801.5|1800.5|1803|1801.5|1803.5|1801.5|1801.5|1800.5|12
1636708470000|2021-11-12 09:14:30|1802.5|1801|1803|1801|1803|1801|1802|1801|147
1636708490000|2021-11-12 09:14:50|1801.5|1800.5|1802|1800.5|1802|1800.5|1801|1800.5|769
1636708500000|2021-11-12 09:15:00|1801.5|1800|1801|1799|1801.5|1800|1800|1799|775
1636708520000|2021-11-12 09:15:20||1799.5||1799.5||1799.5||1799.5|471
1636708550000|2021-11-12 09:15:50|||||||||55
1636708610000|2021-11-12 09:16:50|1802.5|1800|1803|1801.5|1803|1801.5|1801|1800|728
1636708640000|2021-11-12 09:17:20|1802|1801|1802|1801|1803|1801|1801|1799.5|1842
1636708650000|2021-11-12 09:17:30||1801.5||1801||1801.5||1801|0
1636708660000|2021-11-12 09:17:40||1801.5||1801.5||1801.5||1801.5|0
1636708670000|2021-11-12 09:17:50|1804|1802|1804.5|1802.5|1804.5|1802.5|1803.5|1802|1
1636708720000|2021-11-12 09:18:40|||||||||134
1636708740000|2021-11-12 09:19:00|1805|1803|1806.5|1804.5|1807|1804.5|1804.5|1803|856
1636708770000|2021-11-12 09:19:30|||||||||204
1636708800000|2021-11-12 09:20:00|1807|1805|1807|1805.5|1808|1806|1807|1805|2828
1636708810000|2021-11-12 09:20:10||1806||1806.5||1806.5||1806|47
1636708820000|2021-11-12 09:20:20|1808|1806|1810|1808.5|1810|1808.5|1808|1806|504
1636708850000|2021-11-12 09:20:50|1810.5|1809|1811|1810|1812|1810|1810.5|1809|1216
1636708860000|2021-11-12 09:21:00|1810.5|1809.5|1808|1806.5|1810.5|1809.5|1807|1806|2314
1636708870000|2021-11-12 09:21:10|1807|1807|1811.5|1809|1811.5|1809|1807|1807|848
1636708880000|2021-11-12 09:21:20|1810.5|1810|1809|1808|1810.5|1810|1809|1808|1059
1636708900000|2021-11-12 09:21:40|1809.5|1807.5|1809.5|1808|1809.5|1808|1808.5|1807|81
1636708910000|2021-11-12 09:21:50|1810.5|1808.5|1810.5|1809|1810.5|1809|1809.5|1808.5|1086
1636708930000|2021-11-12 09:22:10|1811||1811||1811||1811||77
1636708940000|2021-11-12 09:22:20|1810.5||1810.5||1810.5||1810.5||0
1636708950000|2021-11-12 09:22:30|1810||1810.5||1810.5||1810||0
1636708960000|2021-11-12 09:22:40|1811|1810|1811|1810|1811|1810|1810|1809|1027
1636708970000|2021-11-12 09:22:50|||||||||212
1636708980000|2021-11-12 09:23:00|1810.5|1809.5|1809.5|1808.5|1810.5|1809.5|1808|1807|2559
1636708990000|2021-11-12 09:23:10|1810|1809.5|1812.5|1811|1812.5|1811|1810|1808.5|2908
1636709000000|2021-11-12 09:23:20|1811.5|1810.5|1810.5|1809|1811.5|1810.5|1809|1808|2545
1636709010000|2021-11-12 09:23:30|1811|1809.5|1812.5|1810|1812.5|1810|1811|1809.5|400
1636709020000|2021-11-12 09:23:40|1812||1811.5||1812||1811.5||0
1636709030000|2021-11-12 09:23:50|1811|1809.5|1809.5|1807.5|1811|1809.5|1809.5|1807.5|881
1636709040000|2021-11-12 09:24:00|1809|1808.5|1810.5|1808|1810.5|1808.5|1808.5|1807|956
1636709050000|2021-11-12 09:24:10|1810|1808.5|1808.5|1807|1810|1809|1807.5|1807|1532
1636709060000|2021-11-12 09:24:20|1808||1808||1808||1808||0
1636709080000|2021-11-12 09:24:40|1807.5|1806.5|1805.5|1803.5|1807.5|1806.5|1805.5|1803.5|1303
1636709090000|2021-11-12 09:24:50|1807|1804|1807.5|1804.5|1807.5|1804.5|1806.5|1804|1
1636709100000|2021-11-12 09:25:00|1808|1805|1808|1806.5|1808|1807|1806.5|1805|2234
1636709120000|2021-11-12 09:25:20|1808.5|1807|1810.5|1808|1810.5|1808.5|1807|1806.5|2730
1636709130000|2021-11-12 09:25:30|1810|1808.5|1810|1808|1810|1809|1810|1808|856
1636709170000|2021-11-12 09:26:10|1809.5|1808.5|1810|1808|1810|1809|1808|1807|2151
1636709180000|2021-11-12 09:26:20|1809.5||1809.5||1809.5||1809.5||0
1636709190000|2021-11-12 09:26:30|1810|1808.5|1808|1806.5|1810|1808.5|1807|1806.5|2423
1636709210000|2021-11-12 09:26:50|1809|1807|1809|1807.5|1809|1807.5|1809|1807|285
1636709220000|2021-11-12 09:27:00|1810|1808|1808|1806.5|1810|1808.5|1808|1806.5|347
1636709230000|2021-11-12 09:27:10|1808.5||1808.5||1808.5||1808||0
1636709250000|2021-11-12 09:27:30|1808|1806|1807.5|1805.5|1808|1806|1807|1805.5|268
1636709260000|2021-11-12 09:27:40|1807|1805|1807.5|1805.5|1807.5|1806|1806|1804.5|1699
1636709280000|2021-11-12 09:28:00|1807||1807.5||1807.5||1807||63
1636709340000|2021-11-12 09:29:00|||||||||1532
1636709390000|2021-11-12 09:29:50|||||||||100
1636709400000|2021-11-12 09:30:00|||||||||3347
1636709450000|2021-11-12 09:30:50|1807|1805|1806|1804.5|1807|1805.5|1805|1804|1571
1636709460000|2021-11-12 09:31:00|1805.5|1804|1805.5|1804|1805.5|1804|1805|1804|311
1636709470000|2021-11-12 09:31:10|1806|1804.5|1806|1804.5|1806|1804.5|1806|1804.5|70
1636709490000|2021-11-12 09:31:30|1805.5||1805.5||1805.5||1805.5||0
1636709500000|2021-11-12 09:31:40|1806||1806||1806||1806||331
1636709520000|2021-11-12 09:32:00|||||||||1125
1636709580000|2021-11-12 09:33:00|1806.5|1805|1807|1806|1808|1807|1806.5|1805|1245
1636709590000|2021-11-12 09:33:10|1806.5|1805.5|1805.5|1804.5|1806.5|1805.5|1805.5|1804.5|829
1636709600000|2021-11-12 09:33:20|1805|1804|1805.5|1804|1805.5|1804|1805|1804|138
1636709610000|2021-11-12 09:33:30||1804.5||1804.5||1804.5||1804.5|0
1636709650000|2021-11-12 09:34:10|1806.5|1805|1808|1806.5|1808.5|1806.5|1806.5|1805|1007
1636709660000|2021-11-12 09:34:20|1807.5|1805.5|1807|1805.5|1807.5|1805.5|1807|1805.5|287
1636709710000|2021-11-12 09:35:10|1807.5|1806|1808|1806|1808|1806|1807.5|1806|0
1636709740000|2021-11-12 09:35:40|1808.5|1806.5|1809.5|1807|1809.5|1807|1808.5|1806.5|0
1636709750000|2021-11-12 09:35:50||1807.5||1808||1808||1807.5|224
1636709760000|2021-11-12 09:36:00|1809|1807.5|1806.5|1805.5|1809|1807.5|1806.5|1805.5|671
1636709770000|2021-11-12 09:36:10|1807|1806|1807.5|1806|1807.5|1806|1807|1806|0
1636709780000|2021-11-12 09:36:20|||||||||100
1636709820000|2021-11-12 09:37:00|1807|1806.5|1807.5|1806|1807.5|1806.5|1806.5|1806|322
1636709880000|2021-11-12 09:38:00|1808.5|1806.5|1808.5|1806.5|1808.5|1806.5|1808.5|1806.5|1
1636709890000|2021-11-12 09:38:10|||||||||1
1636709900000|2021-11-12 09:38:20|1809|1807|1810|1808.5|1810|1808.5|1809|1807|0
1636709910000|2021-11-12 09:38:30|1809.5|1809|1809.5|1808|1809.5|1809|1809.5|1808|245
1636709940000|2021-11-12 09:39:00|1809|1807.5|1808.5|1807|1809|1807.5|1807.5|1807|739
1636710000000|2021-11-12 09:40:00|1808||1808.5||1808.5||1808||10
1636710020000|2021-11-12 09:40:20|1808|1807.5|1808.5|1808|1808.5|1808|1808|1807.5|184
1636710040000|2021-11-12 09:40:40|1809.5|1808.5|1810|1808.5|1810|1808.5|1809.5|1808.5|70
1636710050000|2021-11-12 09:40:50|||||||||1
1636710070000|2021-11-12 09:41:10||1809||1809||1809||1809|2
1636710080000|2021-11-12 09:41:20|||||||||200
1636710090000|2021-11-12 09:41:30|1811|1809.5|1811|1809.5|1811|1809.5|1811|1809.5|66
1636710100000|2021-11-12 09:41:40|1810.5|1810|1811|1810|1811|1810|1810.5|1809.5|55
1636710110000|2021-11-12 09:41:50|1810.5|1809.5|1808.5|1806.5|1810.5|1809.5|1808|1806.5|1518
1636710130000|2021-11-12 09:42:10||1807||1807.5||1807.5||1807|0
1636710180000|2021-11-12 09:43:00|1810|1808|1810|1808.5|1810|1808.5|1809.5|1808|22
1636710200000|2021-11-12 09:43:20|||||||||35
1636710210000|2021-11-12 09:43:30|1809|1808|1808|1806.5|1809|1808|1808|1806.5|603
1636710290000|2021-11-12 09:44:50|1809|1807|1809|1807|1809|1807.5|1809|1807|0
1636710300000|2021-11-12 09:45:00||1807.5||1807.5||1807.5||1807.5|0
1636710310000|2021-11-12 09:45:10|1808.5|1807|1808|1806.5|1808.5|1807|1808|1806.5|242
1636710330000|2021-11-12 09:45:30|1807.5|1806|1807|1805.5|1807.5|1806|1807|1805|502
1636710360000|2021-11-12 09:46:00|1806|1805|1806|1804.5|1806|1805|1806|1804|32
1636710390000|2021-11-12 09:46:30|||||||||15
1636710430000|2021-11-12 09:47:10|1805|1804|1803.5|1802|1805|1804|1803.5|1802|2245
1636710440000|2021-11-12 09:47:20|||||||||21
1636710450000|2021-11-12 09:47:30|1803|1801.5|1801.5|1799|1803|1801.5|1801.5|1799|593
1636710690000|2021-11-12 09:51:30|||||||||50
1636710710000|2021-11-12 09:51:50||1799.5||1799.5||1799.5||1799.5|25
1636710740000|2021-11-12 09:52:20||1800||1800||1800||1800|20
1636710770000|2021-11-12 09:52:50|||||||||22
1636710790000|2021-11-12 09:53:10|1802|1800.5|1803|1801.5|1803.5|1802.5|1802|1800.5|1752
1636710840000|2021-11-12 09:54:00|1802.5|1801|1800.5|1799|1802.5|1801|1800.5|1799|1398
1636710870000|2021-11-12 09:54:30|1800|1798.5|1798|1796.5|1800|1799|1798|1796.5|827
1636710880000|2021-11-12 09:54:40|1797.5||1797.5||1797.5||1797.5||0
1636710900000|2021-11-12 09:55:00|1798.5|1797|1798|1797.5|1799.5|1797.5|1798|1797|203
1636710930000|2021-11-12 09:55:30|1799.5|1797|1799.5|1797|1799.5|1797|1799.5|1797|103
1636710940000|2021-11-12 09:55:40||1797.5||1797.5||1797.5||1797.5|0
1636710960000|2021-11-12 09:56:00|1799|1797|1798.5|1796.5|1799|1797|1798.5|1796.5|103
1636711020000|2021-11-12 09:57:00|1798|1796|1797.5|1795|1798|1796|1797.5|1795|669
1636711030000|2021-11-12 09:57:10|||||||||27
1636711080000|2021-11-12 09:58:00||1795.5||1795.5||1795.5||1795.5|0
1636711100000|2021-11-12 09:58:20||1796||1796||1796||1796|0
1636711120000|2021-11-12 09:58:40|1797|1795.5|1796.5|1794|1797|1795.5|1796.5|1794|436
1636711150000|2021-11-12 09:59:10|1796||1795.5||1796||1795.5||0
1636711280000|2021-11-12 10:01:20|1796.5|1794.5|1797|1795.5|1797|1795.5|1796.5|1794.5|43
1636711290000|2021-11-12 10:01:30|1797.5|1796|1798.5|1797.5|1798.5|1797.5|1797.5|1796|190
1636711330000|2021-11-12 10:02:10||1798||1798||1798||1798|100
1636711360000|2021-11-12 10:02:40||1797.5||1797.5||1797.5||1797.5|98
1636711410000|2021-11-12 10:03:30||1798||1797.5||1798||1797.5|40
1636711430000|2021-11-12 10:03:50|1798|1797|1798|1796.5|1798|1797|1798|1796.5|1224
1636711450000|2021-11-12 10:04:10|||||||||6
1636711490000|2021-11-12 10:04:50|1798.5|1797|1798.5|1797.5|1798.5|1797.5|1798.5|1797|5
1636711540000|2021-11-12 10:05:40|1798|1797|1797.5|1796|1798|1797|1797|1796|320
1636711550000|2021-11-12 10:05:50|1798|1796.5|1798|1796.5|1798|1796.5|1798|1796.5|0
1636711560000|2021-11-12 10:06:00|1797||1798||1798||1797||202
1636711580000|2021-11-12 10:06:20|1798.5|1797|1798|1797|1798.5|1797|1798|1797|0
1636711650000|2021-11-12 10:07:30|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|293
1636711680000|2021-11-12 10:08:00|||||||||1
1636711690000|2021-11-12 10:08:10|||||||||13
1636711700000|2021-11-12 10:08:20||1798||1798||1798||1798|15
1636711710000|2021-11-12 10:08:30|1799|1798.5|1798.5|1798|1800|1799|1798.5|1798|468
1636711740000|2021-11-12 10:09:00||1797.5||1797.5||1797.5||1797.5|66
1636711750000|2021-11-12 10:09:10|||||||||2
1636711780000|2021-11-12 10:09:40|1798|1797|1797.5|1796.5|1798|1797|1797.5|1796.5|139
1636711800000|2021-11-12 10:10:00|1797|1796|1797|1796|1797|1796|1797|1796|396
1636711830000|2021-11-12 10:10:30||1796.5||1796||1796.5||1796|0
1636711870000|2021-11-12 10:11:10|||||||||2
1636711890000|2021-11-12 10:11:30|1796.5|1795.5|1794.5|1793|1797|1796|1794|1792.5|1485
1636711900000|2021-11-12 10:11:40||1793.5||1793.5||1793.5||1793.5|0
1636711920000|2021-11-12 10:12:00|1794|1794|1795.5|1794.5|1796.5|1794.5|1794|1793.5|799
1636711930000|2021-11-12 10:12:10|||||||||212
1636711980000|2021-11-12 10:13:00|1795|1794|1793.5|1792|1795.5|1794|1793.5|1791.5|1380
1636712020000|2021-11-12 10:13:40|1793|1791.5|1791.5|1789|1793|1791.5|1791.5|1789|702
1636712040000|2021-11-12 10:14:00|||||||||196
1636712050000|2021-11-12 10:14:10|1791|1788.5|1789.5|1787.5|1791|1788.5|1789|1787.5|355
1636712070000|2021-11-12 10:14:30||1788||1787.5||1788||1787.5|0
1636712080000|2021-11-12 10:14:40||1788||1788||1788||1788|0
1636712100000|2021-11-12 10:15:00|||||||||2
1636712110000|2021-11-12 10:15:10||1787.5||1788||1788||1787.5|76
1636712130000|2021-11-12 10:15:30||1788.5||1788.5||1788.5||1788.5|0
1636712140000|2021-11-12 10:15:40|1790.5|1789|1790.5|1789.5|1791|1789.5|1790.5|1789|44
1636712160000|2021-11-12 10:16:00|1790|1790|1790.5|1789.5|1790.5|1790|1790|1789.5|317
1636712200000|2021-11-12 10:16:40|||||||||82
1636712220000|2021-11-12 10:17:00|||||||||94
1636712270000|2021-11-12 10:17:50|||||||||53
1636712390000|2021-11-12 10:19:50|1790|1789|1789|1788|1790|1789|1789|1787.5|502
1636712400000|2021-11-12 10:20:00|1790.5|1788.5|1790.5|1789|1790.5|1789|1790|1788.5|8
1636712420000|2021-11-12 10:20:20||1789.5||1789.5||1789.5||1789.5|0
1636712450000|2021-11-12 10:20:50||1790||1789.5||1790||1789.5|0
1636712490000|2021-11-12 10:21:30||1790||1790||1790||1790|9
1636712590000|2021-11-12 10:23:10|1791|1790.5|1792.5|1791|1792.5|1791|1791|1790.5|479
1636712600000|2021-11-12 10:23:20|1792|1791.5|1791.5|1791|1792|1791.5|1791.5|1789.5|1066
1636712610000|2021-11-12 10:23:30|1792.5||1792||1792.5||1792||0
1636712640000|2021-11-12 10:24:00|1791.5|1790.5|1791.5|1789.5|1791.5|1791|1791.5|1789.5|302
1636712700000|2021-11-12 10:25:00|1792|1790|1792|1790.5|1792|1790.5|1791.5|1790|332
1636712710000|2021-11-12 10:25:10||1791||1791||1791||1791|406
1636712760000|2021-11-12 10:26:00|1791.5|1790.5|1791|1789.5|1791.5|1790.5|1790.5|1789.5|490
1636712770000|2021-11-12 10:26:10|1791.5||1791.5||1791.5||1791.5||0
1636712800000|2021-11-12 10:26:40||1790||1790||1790||1790|50
1636712840000|2021-11-12 10:27:20|1791|1789.5|1790.5|1788.5|1791|1789.5|1790.5|1788.5|446
1636712870000|2021-11-12 10:27:50|1790||1789.5||1790||1789.5||0
1636712900000|2021-11-12 10:28:20|1790|1789|1790.5|1788.5|1790.5|1789|1790|1788.5|0
1636713020000|2021-11-12 10:30:20|||||||||2
1636713060000|2021-11-12 10:31:00||1789||1788.5||1789||1788.5|0
1636713070000|2021-11-12 10:31:10||1789||1789||1789||1789|0
1636713100000|2021-11-12 10:31:40|1790|1788.5|1788.5|1786.5|1790|1788.5|1788.5|1786.5|717
1636713150000|2021-11-12 10:32:30|1789|1787|1789.5|1788|1790|1788|1789|1787|324
1636713180000|2021-11-12 10:33:00|1789|1787.5|1789.5|1787.5|1789.5|1787.5|1789|1787|0
1636713210000|2021-11-12 10:33:30||1788||1788||1788||1788|0
1636713270000|2021-11-12 10:34:30|1789|1787.5|1788.5|1786.5|1789|1787.5|1788.5|1786.5|115
1636713280000|2021-11-12 10:34:40|1788|1786|1787.5|1785.5|1788|1786.5|1787.5|1785.5|191
1636713290000|2021-11-12 10:34:50|||||||||2
1636713360000|2021-11-12 10:36:00|||||||||227
1636713370000|2021-11-12 10:36:10|1788|1786|1790.5|1789.5|1790.5|1789.5|1788|1785.5|2754
1636713400000|2021-11-12 10:36:40|1791||1790.5||1791||1790.5||7
1636713430000|2021-11-12 10:37:10|1790|1789|1790|1789|1790|1789|1790|1789|384
1636713490000|2021-11-12 10:38:10|1790.5||1790.5||1790.5||1790.5||313
1636713510000|2021-11-12 10:38:30|||||||||10
1636713560000|2021-11-12 10:39:20||1789.5||1790||1790||1789.5|0
1636713590000|2021-11-12 10:39:50|1791.5|1790.5|1792.5|1791|1792.5|1791|1791.5|1790.5|17
1636713600000|2021-11-12 10:40:00|1792|1790.5|1790.5|1789|1792|1790.5|1790.5|1789|600
1636713660000|2021-11-12 10:41:00|1791|1789.5|1792.5|1790|1792.5|1790|1791|1789.5|779
1636713670000|2021-11-12 10:41:10||1790.5||1790.5||1790.5||1790.5|0
1636713690000|2021-11-12 10:41:30|1792|1790|1791.5|1789.5|1792|1790.5|1790|1789|113
1636713700000|2021-11-12 10:41:40||1790||1789.5||1790||1789.5|3
1636713720000|2021-11-12 10:42:00|1791||1790.5||1791||1790.5||0
1636713750000|2021-11-12 10:42:30|1791.5|1790|1792.5|1790.5|1792.5|1790.5|1791.5|1790|29
1636713890000|2021-11-12 10:44:50||1791||1790.5||1791||1790.5|0
1636713960000|2021-11-12 10:46:00|1791.5|1791|1794.5|1793|1795|1794.5|1791.5|1791|1179
1636714020000|2021-11-12 10:47:00|1794|1792.5|1792.5|1791.5|1794|1792.5|1792.5|1791|3173
1636714090000|2021-11-12 10:48:10|1792||1792||1792||1792||140
1636714100000|2021-11-12 10:48:20|1792.5||1792.5||1792.5||1792.5||0
1636714210000|2021-11-12 10:50:10|1793|1792|1793.5|1792|1794|1792.5|1793|1792|594
1636714220000|2021-11-12 10:50:20|||||||||170
1636714290000|2021-11-12 10:51:30|1793||1793||1793||1793||0
1636714350000|2021-11-12 10:52:30|||||||||1
1636714400000|2021-11-12 10:53:20|1792.5|1791.5|1792|1791.5|1792.5|1791.5|1792|1791.5|116
1636714430000|2021-11-12 10:53:50||1791||1791||1791||1791|143
1636714440000|2021-11-12 10:54:00|1793|1791.5|1793|1791.5|1793.5|1791.5|1792|1791.5|73
1636714450000|2021-11-12 10:54:10|||||||||174
1636714470000|2021-11-12 10:54:30||1792||1792||1792||1792|0
1636714510000|2021-11-12 10:55:10|||||||||1
1636714560000|2021-11-12 10:56:00|1792.5||1792.5||1792.5||1792.5||0
1636714570000|2021-11-12 10:56:10|1792|1791.5|1792|1791|1792|1791.5|1792|1791|250
1636714610000|2021-11-12 10:56:50||1791.5||1791.5||1791.5||1791.5|85
1636714630000|2021-11-12 10:57:10|1792.5|1792|1793|1792|1794|1793.5|1792.5|1792|1065
1636714650000|2021-11-12 10:57:30|1792.5||1792.5||1792.5||1792.5||0
1636714770000|2021-11-12 10:59:30||1791.5||1791.5||1791.5||1791.5|221
1636714790000|2021-11-12 10:59:50|1792||1792||1792||1792||0
1636714820000|2021-11-12 11:00:20|1792.5|1792|1793.5|1793|1793.5|1793|1792.5|1791.5|1307
1636714830000|2021-11-12 11:00:30|||||||||246
1636714840000|2021-11-12 11:00:40|1794.5|1793.5|1794|1792.5|1794.5|1794|1793|1792.5|717
1636714850000|2021-11-12 11:00:50|1793.5||1793.5||1793.5||1793||0
1636714860000|2021-11-12 11:01:00|1793||1793.5||1793.5||1793||0
1636714880000|2021-11-12 11:01:20|1793||1793||1793||1793||0
1636714890000|2021-11-12 11:01:30|1792.5|1791.5|1793|1792|1793|1792|1792.5|1791.5|153
1636714990000|2021-11-12 11:03:10|1794|1792.5|1793.5|1792.5|1794|1793|1793.5|1792.5|133
1636715010000|2021-11-12 11:03:30||1793||1793||1793||1793|0
1636715060000|2021-11-12 11:04:20|1794|1793.5|1794.5|1793.5|1794.5|1793.5|1794|1793.5|4
1636715160000|2021-11-12 11:06:00||1794||1794||1794||1794|152
1636715190000|2021-11-12 11:06:30|1794|1793.5|1794|1793|1794|1793.5|1794|1793|383
1636715210000|2021-11-12 11:06:50|||||||||1
1636715230000|2021-11-12 11:07:10|1794.5||1794.5||1794.5||1794.5||0
1636715260000|2021-11-12 11:07:40||1793.5||1793.5||1793.5||1793.5|0
1636715270000|2021-11-12 11:07:50|||||||||331
1636715290000|2021-11-12 11:08:10|1794|1793|1794|1793|1794|1793|1794|1793|0
1636715360000|2021-11-12 11:09:20|1794.5|1793.5|1796|1795|1796|1795|1794.5|1793|719
1636715370000|2021-11-12 11:09:30|1796.5|1795.5|1796.5|1795|1797.5|1795.5|1796.5|1795|537
1636715380000|2021-11-12 11:09:40|1797||1797||1797||1797||0
1636715400000|2021-11-12 11:10:00||1795.5||1796||1796||1795.5|0
1636715460000|2021-11-12 11:11:00|1797.5|1796.5|1798|1796.5|1798|1796.5|1797.5|1796.5|120
1636715500000|2021-11-12 11:11:40||1797||1797.5||1797.5||1797|0
1636715510000|2021-11-12 11:11:50||1797||1797||1797||1797|193
1636715520000|2021-11-12 11:12:00|1799|1797.5|1798|1797.5|1799|1797.5|1798|1797.5|116
1636715570000|2021-11-12 11:12:50|1798.5|1798|1799|1798|1799|1798|1798.5|1798|133
1636715620000|2021-11-12 11:13:40|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1796|1795|2595
1636715670000|2021-11-12 11:14:30||1797||1797||1797||1797|0
1636715760000|2021-11-12 11:16:00|1797.5|1797.5|1798.5|1797.5|1798.5|1797.5|1797.5|1797|175
1636715770000|2021-11-12 11:16:10|1798|1797|1798|1797|1798|1797|1798|1797|75
1636715790000|2021-11-12 11:16:30|1797.5|1796.5|1797|1795.5|1797.5|1796.5|1797|1795|191
1636715800000|2021-11-12 11:16:40||1795||1795||1795||1795|0
1636715910000|2021-11-12 11:18:30|||||||||20
1636715930000|2021-11-12 11:18:50|1796.5|1794.5|1796|1794.5|1796.5|1794.5|1794.5|1794|365
1636715940000|2021-11-12 11:19:00|1796.5|1795|1798|1797|1798|1797|1796.5|1794.5|612
1636715970000|2021-11-12 11:19:30|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|110
1636716020000|2021-11-12 11:20:20|||||||||140
1636716040000|2021-11-12 11:20:40|||||||||38
1636716140000|2021-11-12 11:22:20|1797|1796|1796|1794.5|1797|1796|1796|1794.5|473
1636716160000|2021-11-12 11:22:40|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1636716170000|2021-11-12 11:22:50||1795.5||1795.5||1795.5||1795.5|0
1636716340000|2021-11-12 11:25:40||1796||1796||1796||1796|0
1636716350000|2021-11-12 11:25:50|1797||1796.5||1797.5||1796.5||219
1636716360000|2021-11-12 11:26:00||1795.5||1795.5||1795.5||1795.5|326
1636716370000|2021-11-12 11:26:10|1796|1795|1796|1794.5|1796|1795|1795|1794|506
1636716440000|2021-11-12 11:27:20|1796.5|1795|1796.5|1795.5|1796.5|1796|1796.5|1795|563
1636716460000|2021-11-12 11:27:40||1796||1795.5||1796||1795.5|7
1636716470000|2021-11-12 11:27:50||1795||1795||1795.5||1795|0
1636716480000|2021-11-12 11:28:00|||||||||10
1636716560000|2021-11-12 11:29:20||1795.5||1796||1796||1795.5|6
1636716600000|2021-11-12 11:30:00|1797.5||1797.5||1797.5||1796.5||2
1636716660000|2021-11-12 11:31:00|||||||||32
1636716760000|2021-11-12 11:32:40|1797||1797||1797||1797||0
1636716820000|2021-11-12 11:33:40|||||||||66
1636716960000|2021-11-12 11:36:00|1796.5|1796.5|1797.5|1797|1798|1797|1796.5|1796.5|424
1636716990000|2021-11-12 11:36:30|1797|1796.5|1797|1796|1797|1796.5|1796|1795.5|1030
1636717140000|2021-11-12 11:39:00|1796.5|1795.5|1796|1794.5|1796.5|1795.5|1796|1794.5|262
1636717160000|2021-11-12 11:39:20|||||||||10
1636717210000|2021-11-12 11:40:10||1795||1795.5||1795.5||1795|0
1636717220000|2021-11-12 11:40:20|1797|1796|1796.5|1795.5|1797.5|1796|1796.5|1795.5|262
1636717280000|2021-11-12 11:41:20|1797|1796|1797.5|1796.5|1797.5|1796.5|1797|1796|272
1636717290000|2021-11-12 11:41:30|1797|1796|1797|1796|1797|1796|1797|1796|188
1636717330000|2021-11-12 11:42:10|||||||||5
1636717370000|2021-11-12 11:42:50|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|8
1636717460000|2021-11-12 11:44:20||1797||1796.5||1797||1796.5|0
1636717510000|2021-11-12 11:45:10|1797|1796|1797|1796|1797|1796|1796.5|1796|487
1636717520000|2021-11-12 11:45:20|1797.5||1797.5||1797.5||1797.5||0
1636717560000|2021-11-12 11:46:00|1796.5||1796.5||1796.5||1796.5||0
1636717590000|2021-11-12 11:46:30||1795.5||1795.5||1795.5||1795.5|71
1636717630000|2021-11-12 11:47:10|1796|1795|1796|1795|1796.5|1795|1796|1795|513
1636717640000|2021-11-12 11:47:20|1796.5||1796||1796.5||1796||0
1636717660000|2021-11-12 11:47:40|1795.5|1794.5|1796|1794.5|1796|1794.5|1794.5|1794|344
1636717690000|2021-11-12 11:48:10||1795||1794.5||1795||1794.5|0
1636717730000|2021-11-12 11:48:50|1795.5|1795|1795|1794.5|1796.5|1796|1795|1794.5|1604
1636717790000|2021-11-12 11:49:50||1794||1794||1794||1794|367
1636717800000|2021-11-12 11:50:00||1794.5||1794||1794.5||1794|49
1636717820000|2021-11-12 11:50:20|1794.5|1793.5|1793|1792.5|1794.5|1793.5|1793|1792.5|151
1636717830000|2021-11-12 11:50:30|1792.5|1792|1793|1792|1793|1792|1792.5|1792|54
1636717850000|2021-11-12 11:50:50|1792.5||1792.5||1792.5||1792.5||0
1636717860000|2021-11-12 11:51:00|1793||1792.5||1793||1792.5||0
1636717880000|2021-11-12 11:51:20|||||||||35
1636717930000|2021-11-12 11:52:10|||||||||35
1636717940000|2021-11-12 11:52:20|1792|1791.5|1794|1793|1794|1793|1792|1791.5|1178
1636717950000|2021-11-12 11:52:30|1793.5|1792.5|1793.5|1792.5|1794|1792.5|1793.5|1792.5|182
1636717970000|2021-11-12 11:52:50|1794|1793|1794|1793|1794|1793|1794|1792.5|95
1636718010000|2021-11-12 11:53:30|1794.5||1795||1795||1794.5||61
1636718020000|2021-11-12 11:53:40||1793.5||1794||1794||1793.5|78
1636718030000|2021-11-12 11:53:50|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794|131
1636718040000|2021-11-12 11:54:00||1795||1795||1795||1795|0
1636718050000|2021-11-12 11:54:10|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|0
1636718160000|2021-11-12 11:56:00|1796|1795|1796|1795.5|1796|1795.5|1795.5|1795|172
1636718200000|2021-11-12 11:56:40|||||||||79
1636718290000|2021-11-12 11:58:10|1796.5|1796|1796.5|1796|1796.5|1796|1796.5|1796|220
1636718300000|2021-11-12 11:58:20|1797|1796.5|1797.5|1796.5|1797.5|1796.5|1797|1796.5|436
1636718310000|2021-11-12 11:58:30|1797|1796|1796.5|1795.5|1797|1796|1796.5|1795.5|371
1636718320000|2021-11-12 11:58:40|1797|1796|1797.5|1796|1797.5|1796|1797|1796|0
1636718360000|2021-11-12 11:59:20|1797|1795.5|1796.5|1795.5|1797|1795.5|1796.5|1795.5|0
1636718370000|2021-11-12 11:59:30|1797|1796|1797.5|1796|1797.5|1796|1797|1796|97
1636718390000|2021-11-12 11:59:50||1795.5||1795.5||1795.5||1795.5|0
1636718400000|2021-11-12 12:00:00|1797|1796|1796.5|1795.5|1797.5|1796|1796.5|1795.5|33
1636718410000|2021-11-12 12:00:10|1797|1796|1797|1795.5|1797|1796|1797|1795.5|0
1636718440000|2021-11-12 12:00:40|1796.5||1797||1797||1796.5||0
1636718450000|2021-11-12 12:00:50|1796.5||1796.5||1796.5||1796.5||0
1636718460000|2021-11-12 12:01:00|||||||||1392
1636718520000|2021-11-12 12:02:00|1797|1796|1797|1796|1797|1796|1797|1796|26
1636718540000|2021-11-12 12:02:20|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|177
1636718650000|2021-11-12 12:04:10|1797|1796|1797.5|1797|1798|1797|1797|1796|251
1636718660000|2021-11-12 12:04:20||1796.5||1797||1797||1796.5|0
1636718720000|2021-11-12 12:05:20|||||||||31
1636718750000|2021-11-12 12:05:50|1798|1797.5|1799.5|1798.5|1799.5|1798.5|1798|1797.5|676
1636718760000|2021-11-12 12:06:00|1799|1798|1799|1798|1799|1798|1799|1798|80
1636718780000|2021-11-12 12:06:20|1798.5|1797.5|1797.5|1797|1798.5|1797.5|1797.5|1797|57
1636718800000|2021-11-12 12:06:40||1796.5||1796||1796.5||1796|238
1636718820000|2021-11-12 12:07:00|1797||1797||1797||1797||0
1636718860000|2021-11-12 12:07:40|1797.5|1796.5|1798|1797.5|1798|1797.5|1797.5|1796.5|340
1636718890000|2021-11-12 12:08:10||1797||1796.5||1797||1796.5|267
1636718930000|2021-11-12 12:08:50|1797.5|1796|1798|1796.5|1798|1796.5|1797|1795.5|797
1636718940000|2021-11-12 12:09:00|1797.5||1798||1798||1797.5||0
1636718990000|2021-11-12 12:09:50||1797||1797||1797||1797|0
1636719010000|2021-11-12 12:10:10|1798.5|1797.5|1799|1797.5|1799|1798|1798.5|1797.5|156
1636719030000|2021-11-12 12:10:30||1798||1798||1798||1798|0
1636719090000|2021-11-12 12:11:30|||||||||317
1636719120000|2021-11-12 12:12:00|||||||||1047
1636719130000|2021-11-12 12:12:10|1798.5|1798.5|1798|1797.5|1798.5|1798.5|1798|1797.5|587
1636719200000|2021-11-12 12:13:20|1799|1798|1799|1797.5|1799|1798|1799|1797.5|9
1636719360000|2021-11-12 12:16:00||1798||1797.5||1798||1797.5|108
1636719370000|2021-11-12 12:16:10|||||||||140
1636719390000|2021-11-12 12:16:30||1798||1798||1798||1798|0
1636719400000|2021-11-12 12:16:40|1799.5|1798.5|1800|1799|1800|1799|1799.5|1798.5|501
1636719420000|2021-11-12 12:17:00|1800.5|1799.5|1800|1799.5|1801|1800|1800|1799.5|345
1636719430000|2021-11-12 12:17:10|1800.5|1800|1800.5|1799.5|1800.5|1800|1800.5|1799.5|152
1636719440000|2021-11-12 12:17:20||1800||1800||1800||1800|0
1636719450000|2021-11-12 12:17:30|1801|1800.5|1802|1801|1802|1801|1801|1800.5|275
1636719480000|2021-11-12 12:18:00|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801|1800.5|387
1636719590000|2021-11-12 12:19:50|1802||1802||1802||1802||0
1636719630000|2021-11-12 12:20:30|1801.5|1800|1800.5|1800|1801.5|1800.5|1800.5|1800|762
1636719640000|2021-11-12 12:20:40||1799.5||1799.5||1799.5||1799.5|54
1636719780000|2021-11-12 12:23:00|1800|1799|1800.5|1799.5|1800.5|1799.5|1800|1799|784
1636719810000|2021-11-12 12:23:30|1801|1800|1802.5|1801.5|1802.5|1801.5|1801|1800|1511
1636719830000|2021-11-12 12:23:50|1803|1802.5|1802|1801.5|1803|1802.5|1802|1801.5|17
1636719840000|2021-11-12 12:24:00|1802.5||1803||1803||1802.5||0
1636719850000|2021-11-12 12:24:10||1802||1801.5||1802||1801.5|0
1636719900000|2021-11-12 12:25:00||1802||1802||1802||1802|0
1636719910000|2021-11-12 12:25:10|1803.5|1802.5|1805|1804|1805|1804|1803.5|1802.5|298
1636719920000|2021-11-12 12:25:20|1805.5|1804.5|1806|1805|1806|1805|1805.5|1804.5|231
1636719930000|2021-11-12 12:25:30|||||||||1
1636719940000|2021-11-12 12:25:40|1805.5|1804|1805|1804|1805.5|1804.5|1805|1804|519
1636719950000|2021-11-12 12:25:50|1805.5||1805.5||1805.5||1805.5||0
1636719960000|2021-11-12 12:26:00|1804.5|1803|1804.5|1803|1804.5|1803|1804|1803|305
1636720150000|2021-11-12 12:29:10|||||||||2
1636720290000|2021-11-12 12:31:30|1804|1802.5|1802.5|1801|1804|1803|1802.5|1801|751
1636720320000|2021-11-12 12:32:00|||||||||54
1636720350000|2021-11-12 12:32:30|1803.5|1801.5|1803.5|1801.5|1803.5|1801.5|1803.5|1801.5|159
1636720400000|2021-11-12 12:33:20|||||||||100
1636720410000|2021-11-12 12:33:30|1803|1801|1800.5|1799|1803|1801|1800|1798.5|883
1636720420000|2021-11-12 12:33:40|1801.5|1799.5|1801.5|1800|1801.5|1800|1801.5|1799.5|6
1636720560000|2021-11-12 12:36:00|1800.5|1799.5|1800.5|1799.5|1801.5|1799.5|1800.5|1799.5|1809
1636720570000|2021-11-12 12:36:10|1801.5|1800|1801.5|1800|1801.5|1800|1801.5|1800|139
1636720640000|2021-11-12 12:37:20|1801||1801||1801.5||1801||1
1636720660000|2021-11-12 12:37:40|||||||||20
1636720690000|2021-11-12 12:38:10|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|55
1636720740000|2021-11-12 12:39:00|1800|1799|1801|1800|1801|1800|1799.5|1798|1296
1636720750000|2021-11-12 12:39:10|1800.5|1799|1800.5|1799|1800.5|1799|1799.5|1798|545
1636720760000|2021-11-12 12:39:20|||||||||139
1636720800000|2021-11-12 12:40:00||1799.5||1799||1799.5||1799|0
1636720830000|2021-11-12 12:40:30|1801|1799.5|1801|1800|1801|1800|1800.5|1799.5|489
1636720860000|2021-11-12 12:41:00|||||||||279
1636720870000|2021-11-12 12:41:10|||||||||207
1636720880000|2021-11-12 12:41:20|1800.5|1799.5|1801|1799.5|1801|1799.5|1800.5|1799.5|100
1636720940000|2021-11-12 12:42:20|1800|1800|1801|1799.5|1801|1800|1800|1799.5|135
1636720970000|2021-11-12 12:42:50|1800.5|1799|1801|1800|1801|1800|1800|1799|740
1636721000000|2021-11-12 12:43:20|1800.5|1799.5|1800.5|1799|1800.5|1799.5|1800.5|1799|161
1636721030000|2021-11-12 12:43:50||1799.5||1799.5||1799.5||1799.5|0
1636721050000|2021-11-12 12:44:10|||||||||122
1636721090000|2021-11-12 12:44:50|||||||||374
1636721130000|2021-11-12 12:45:30|||||||||70
1636721160000|2021-11-12 12:46:00|||||||||133
1636721270000|2021-11-12 12:47:50|1801|1800|1802.5|1801|1802.5|1801.5|1801|1800|1519
1636721340000|2021-11-12 12:49:00|1802|1800.5|1801.5|1800|1802|1800.5|1801.5|1799.5|805
1636721360000|2021-11-12 12:49:20|||||||||975
1636721400000|2021-11-12 12:50:00|||||||||33
1636721440000|2021-11-12 12:50:40|1801|1799.5|1800.5|1799|1801.5|1799.5|1800|1799|778
1636721470000|2021-11-12 12:51:10|1800|1798.5|1799.5|1798|1800|1798.5|1799.5|1798|124
1636721480000|2021-11-12 12:51:20|||||||||258
1636721510000|2021-11-12 12:51:50|1799|1797.5|1799.5|1798|1799.5|1798|1798.5|1797.5|549
1636721520000|2021-11-12 12:52:00|||||||||139
1636721580000|2021-11-12 12:53:00|1799||1799||1799||1799||0
1636721600000|2021-11-12 12:53:20|1799.5|1798.5|1800.5|1799.5|1800.5|1799.5|1799.5|1798.5|988
1636721610000|2021-11-12 12:53:30|||||||||30
1636721710000|2021-11-12 12:55:10|1800|1799|1800.5|1799|1800.5|1799|1800|1799|240
1636721720000|2021-11-12 12:55:20|1800||1800||1800||1800||544
1636721760000|2021-11-12 12:56:00|||||||||211
1636721800000|2021-11-12 12:56:40||1799.5||1799.5||1799.5||1799.5|0
1636721810000|2021-11-12 12:56:50||1799||1799||1799||1799|156
1636721840000|2021-11-12 12:57:20|1799.5||1799.5||1799.5||1799.5||591
1636721890000|2021-11-12 12:58:10|||||||||139
1636721900000|2021-11-12 12:58:20|1799|1798.5|1799|1798|1799.5|1799|1799|1797.5|37
1636721930000|2021-11-12 12:58:50|1799.5|1798.5|1800|1799|1800|1799.5|1799.5|1798.5|514
1636721970000|2021-11-12 12:59:30|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|22
1636722000000|2021-11-12 13:00:00|||||||||277
1636722020000|2021-11-12 13:00:20|||||||||141
1636722050000|2021-11-12 13:00:50|1801.5|1800|1801.5|1800.5|1801.5|1800.5|1801|1800|258
1636722070000|2021-11-12 13:01:10|1801|1800|1801|1800|1801|1800|1801|1800|502
1636722080000|2021-11-12 13:01:20|1801.5||1801.5||1801.5||1801.5||0
1636722140000|2021-11-12 13:02:20|1801|1800.5|1800.5|1799.5|1801|1800.5|1800.5|1799.5|637
1636722150000|2021-11-12 13:02:30|||||||||2289
1636722160000|2021-11-12 13:02:40|||||||||139
1636722180000|2021-11-12 13:03:00|1801|1800|1801.5|1800|1801.5|1800.5|1801|1800|38
1636722280000|2021-11-12 13:04:40|||||||||7
1636722360000|2021-11-12 13:06:00|1800.5||1801.5||1801.5||1800.5||317
1636722370000|2021-11-12 13:06:10|1801|1799.5|1799.5|1799|1801|1799.5|1799.5|1799|1049
1636722380000|2021-11-12 13:06:20|1799|1798.5|1799|1797.5|1799.5|1798.5|1799|1797.5|385
1636722390000|2021-11-12 13:06:30|||||||||1
1636722440000|2021-11-12 13:07:20|1799.5|1798|1799.5|1798.5|1800.5|1799.5|1799.5|1798|578
1636722450000|2021-11-12 13:07:30|1799|1798|1799.5|1798|1799.5|1798|1798.5|1798|100
1636722540000|2021-11-12 13:09:00|||||||||159
1636722560000|2021-11-12 13:09:20|||||||||574
1636722580000|2021-11-12 13:09:40|||||||||300
1636722590000|2021-11-12 13:09:50|||||||||363
1636722600000|2021-11-12 13:10:00|||||||||143
1636722640000|2021-11-12 13:10:40|||||||||479
1636722650000|2021-11-12 13:10:50|||||||||107
1636722660000|2021-11-12 13:11:00|||||||||139
1636722680000|2021-11-12 13:11:20|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|151
1636722740000|2021-11-12 13:12:20||1799||1799||1799||1799|0
1636722750000|2021-11-12 13:12:30|1800.5|1799.5|1800.5|1800|1800.5|1800|1800.5|1799.5|100
1636722760000|2021-11-12 13:12:40|1801|1800.5|1800|1799.5|1801.5|1800.5|1800|1799.5|594
1636722780000|2021-11-12 13:13:00|1800.5|1799|1799.5|1798|1800.5|1799|1799.5|1798|213
1636722850000|2021-11-12 13:14:10||1798.5||1798.5||1798.5||1798.5|0
1636722890000|2021-11-12 13:14:50||1798||1798||1798||1798|0
1636722900000|2021-11-12 13:15:00|||||||||523
1636722950000|2021-11-12 13:15:50|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|239
1636722960000|2021-11-12 13:16:00|||||||||309
1636722970000|2021-11-12 13:16:10|1800.5|1799|1801.5|1799.5|1801.5|1799.5|1800.5|1799|195
1636723010000|2021-11-12 13:16:50||1800||1800.5||1800.5||1800|600
1636723020000|2021-11-12 13:17:00|1802.5|1801|1802|1800.5|1802.5|1801|1802|1800.5|4
1636723040000|2021-11-12 13:17:20|1801.5|1801|1800.5|1798.5|1801.5|1801|1800.5|1798.5|1762
1636723150000|2021-11-12 13:19:10|1801|1799|1801.5|1800|1801.5|1800|1801|1799|440
1636723160000|2021-11-12 13:19:20|||||||||13
1636723170000|2021-11-12 13:19:30|||||||||14
1636723230000|2021-11-12 13:20:30|1801|1799|1800.5|1799|1801|1799|1800.5|1799|2133
1636723250000|2021-11-12 13:20:50|||||||||258
1636723260000|2021-11-12 13:21:00|||||||||139
1636723280000|2021-11-12 13:21:20|||||||||166
1636723290000|2021-11-12 13:21:30|||||||||139
1636723320000|2021-11-12 13:22:00|1800||1800.5||1800.5||1800||162
1636723340000|2021-11-12 13:22:20|1800|1798.5|1799.5|1798.5|1800|1798.5|1799.5|1798|202
1636723370000|2021-11-12 13:22:50|||||||||139
1636723430000|2021-11-12 13:23:50|||||||||107
1636723450000|2021-11-12 13:24:10|1800|1799|1800.5|1799|1800.5|1799|1800|1799|119
1636723460000|2021-11-12 13:24:20||1799.5||1799.5||1799.5||1799.5|277
1636723500000|2021-11-12 13:25:00|||||||||336
1636723510000|2021-11-12 13:25:10|1801|1800|1801|1800.5|1801|1800.5|1801|1800|503
1636723540000|2021-11-12 13:25:40||1800||1800||1800||1800|212
1636723550000|2021-11-12 13:25:50|||||||||277
1636723560000|2021-11-12 13:26:00|||||||||181
1636723570000|2021-11-12 13:26:10|||||||||139
1636723600000|2021-11-12 13:26:40||1799.5||1800||1800||1799.5|0
1636723610000|2021-11-12 13:26:50|||||||||55
1636723660000|2021-11-12 13:27:40|||||||||27
1636723670000|2021-11-12 13:27:50|||||||||5
1636723730000|2021-11-12 13:28:50|||||||||55
1636723820000|2021-11-12 13:30:20|||||||||141
1636723860000|2021-11-12 13:31:00|||||||||246
1636723920000|2021-11-12 13:32:00|||||||||45
1636723930000|2021-11-12 13:32:10|||||||||129
1636724070000|2021-11-12 13:34:30||1800.5||1800.5||1800.5||1800.5|0
1636724080000|2021-11-12 13:34:40||1800||1800||1800||1800|112
1636724250000|2021-11-12 13:37:30|||||||||107
1636724280000|2021-11-12 13:38:00|1801.5|1800.5|1802.5|1801.5|1802.5|1801.5|1801.5|1800.5|47
1636724290000|2021-11-12 13:38:10|1802||1802||1802||1802||0
1636724340000|2021-11-12 13:39:00|||||||||21
1636724360000|2021-11-12 13:39:20||1801||1801||1801||1801|1442
1636724430000|2021-11-12 13:40:30||1801.5||1801.5||1801.5||1801.5|56
1636724460000|2021-11-12 13:41:00|||||||||55
1636724520000|2021-11-12 13:42:00|1802.5||1802.5||1802.5||1802.5||2
1636724530000|2021-11-12 13:42:10|1802|1801|1801.5|1800.5|1802.5|1801|1801|1800|1388
1636724540000|2021-11-12 13:42:20|1802.5||1802.5||1802.5||1802.5||118
1636724600000|2021-11-12 13:43:20||1801||1801.5||1801.5||1801|0
1636724640000|2021-11-12 13:44:00|1803.5|1802|1804|1802.5|1804.5|1803|1803.5|1802|122
1636724650000|2021-11-12 13:44:10|1803.5|1802|1803.5|1802.5|1803.5|1802.5|1803|1801.5|571
1636724690000|2021-11-12 13:44:50|||||||||111
1636724700000|2021-11-12 13:45:00|||||||||267
1636724840000|2021-11-12 13:47:20|||||||||377
1636724850000|2021-11-12 13:47:30|1803|1802|1804.5|1803.5|1804.5|1803.5|1802.5|1802|1606
1636724870000|2021-11-12 13:47:50|1804|1803|1804|1803.5|1804|1803.5|1804|1803|57
1636724880000|2021-11-12 13:48:00|1804.5|1803|1804|1803|1804.5|1803|1804|1803|172
1636724890000|2021-11-12 13:48:10|1804.5||1804||1804.5||1804||0
1636724900000|2021-11-12 13:48:20|1803.5||1804||1804||1803.5||290
1636724950000|2021-11-12 13:49:10|1803.5|1802.5|1803.5|1802|1803.5|1802.5|1803.5|1802|452
1636725010000|2021-11-12 13:50:10|||||||||109
1636725050000|2021-11-12 13:50:50|1804|1802.5|1805.5|1804|1805.5|1804|1804|1802.5|1481
1636725070000|2021-11-12 13:51:10||1804.5||1804.5||1804.5||1804.5|0
1636725080000|2021-11-12 13:51:20||1804||1805||1805||1804|3069
1636725090000|2021-11-12 13:51:30|1806.5|1804.5|1805.5|1804|1806.5|1804.5|1804.5|1804|1111
1636725110000|2021-11-12 13:51:50|1806|1804.5|1808|1807|1808|1807|1805.5|1804|1527
1636725120000|2021-11-12 13:52:00|1808.5|1807.5|1810|1809|1810.5|1809|1808.5|1807.5|737
1636725130000|2021-11-12 13:52:10|1810.5||1810.5||1810.5||1810.5||7
1636725230000|2021-11-12 13:53:50|1811|1809.5|1812|1810.5|1812|1811|1810.5|1809|802
1636725240000|2021-11-12 13:54:00||1811.5||1810.5||1811.5||1810.5|234
1636725250000|2021-11-12 13:54:10|1811.5|1811.5|1811|1810|1811.5|1811.5|1811|1809.5|1363
1636725260000|2021-11-12 13:54:20|1810.5|1810.5|1810.5|1809|1810.5|1810.5|1810|1809|1001
1636725270000|2021-11-12 13:54:30|1810||1810||1810||1810||0
1636725280000|2021-11-12 13:54:40|1809.5|1808|1809|1808|1809.5|1808.5|1809|1808|50140
1636725300000|2021-11-12 13:55:00|1809.5|1808.5|1811|1809|1811|1809|1809.5|1808.5|750
1636725310000|2021-11-12 13:55:10||1809.5||1809.5||1809.5||1809.5|3
1636725320000|2021-11-12 13:55:20|1812|1810|1811|1810.5|1812|1810.5|1811|1810|103
1636725360000|2021-11-12 13:56:00|1811.5|1810|1811|1809.5|1811.5|1810|1811|1809.5|186
1636725370000|2021-11-12 13:56:10||1810||1809.5||1810||1809.5|130
1636725390000|2021-11-12 13:56:30|1810.5||1810.5||1810.5||1810.5||170
1636725410000|2021-11-12 13:56:50||1810||1809.5||1810||1809.5|22
1636725440000|2021-11-12 13:57:20|||||||||15826
1636725480000|2021-11-12 13:58:00|1810|1809|1808|1807|1810|1809|1808|1807|1003
1636725530000|2021-11-12 13:58:50|||||||||101
1636725560000|2021-11-12 13:59:20|1808.5|1807.5|1808|1806.5|1809|1808|1807|1806|2324
1636725570000|2021-11-12 13:59:30||1807||1807||1807||1807|0
1636725600000|2021-11-12 14:00:00|1807.5|1806.5|1807.5|1806|1808|1806.5|1807|1806|539
1636725610000|2021-11-12 14:00:10|||||||||139
1636725650000|2021-11-12 14:00:50|1807|1805.5|1806.5|1805|1807|1805.5|1806.5|1805|59
1636725660000|2021-11-12 14:01:00|1806|1804.5|1805.5|1804.5|1806|1804.5|1805.5|1804.5|0
1636725670000|2021-11-12 14:01:10|1805|1804|1805|1804|1805|1804|1805|1804|64
1636725680000|2021-11-12 14:01:20|||||||||124
1636725690000|2021-11-12 14:01:30|1805.5|1804.5|1807|1805|1807.5|1806|1805.5|1804.5|540
1636725720000|2021-11-12 14:02:00|||||||||56
1636725750000|2021-11-12 14:02:30|1806.5|1804.5|1807|1805|1807|1805.5|1806|1804|647
1636725760000|2021-11-12 14:02:40||1805.5||1805.5||1805.5||1805.5|0
1636725810000|2021-11-12 14:03:30|1807.5|1806|1807|1806|1808|1806.5|1807|1806|1568
1636725820000|2021-11-12 14:03:40|1806.5|1805.5|1806|1805.5|1806.5|1805.5|1806|1805.5|161
1636725850000|2021-11-12 14:04:10|||||||||1
1636725860000|2021-11-12 14:04:20|||||||||2825
1636725880000|2021-11-12 14:04:40|1806.5|1806|1807.5|1806|1808|1806|1806.5|1806|182
1636725900000|2021-11-12 14:05:00|||||||||1
1636725940000|2021-11-12 14:05:40||1806.5||1806||1806.5||1806|0
1636725950000|2021-11-12 14:05:50||1806.5||1806||1806.5||1806|0
1636725960000|2021-11-12 14:06:00|||||||||10
1636725990000|2021-11-12 14:06:30|1808|1806.5|1809.5|1808|1809.5|1808|1808|1806.5|121
1636726050000|2021-11-12 14:07:30|1809|1808.5|1809|1808|1809.5|1808.5|1808.5|1807.5|1953
1636726060000|2021-11-12 14:07:40|||||||||1
1636726080000|2021-11-12 14:08:00|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809|1808.5|254
1636726130000|2021-11-12 14:08:50|1810|1809|1811|1809|1811.5|1810.5|1809.5|1808.5|1089
1636726140000|2021-11-12 14:09:00|1810.5||1810.5||1810.5||1810.5||0
1636726200000|2021-11-12 14:10:00|1811|1809.5|1811.5|1810|1811.5|1810|1810.5|1809.5|477
1636726250000|2021-11-12 14:10:50||1810.5||1810.5||1810.5||1810.5|0
1636726260000|2021-11-12 14:11:00|1811|1810|1811|1809.5|1811|1810.5|1810|1809.5|527
1636726290000|2021-11-12 14:11:30|||||||||659
1636726300000|2021-11-12 14:11:40|||||||||139
1636726320000|2021-11-12 14:12:00||1810||1810||1810||1810|139
1636726340000|2021-11-12 14:12:20|1811.5|1810.5|1813|1811.5|1813|1811.5|1811.5|1810.5|440
1636726380000|2021-11-12 14:13:00|1812.5||1812.5||1812.5||1812.5||291
1636726450000|2021-11-12 14:14:10||1811||1811.5||1811.5||1811|301
1636726500000|2021-11-12 14:15:00||1811||1811||1811||1811|104
1636726510000|2021-11-12 14:15:10|||||||||3000
1636726530000|2021-11-12 14:15:30|1812|1810.5|1811.5|1810.5|1812|1810.5|1811.5|1810.5|1190
1636726540000|2021-11-12 14:15:40|1812.5|1811|1813|1811.5|1813|1811.5|1812.5|1811|176
1636726630000|2021-11-12 14:17:10||1812||1812||1812||1812|173
1636726640000|2021-11-12 14:17:20|1812.5|1811.5|1812|1811|1813|1812|1811.5|1810.5|4789
1636726650000|2021-11-12 14:17:30|||||||||100
1636726660000|2021-11-12 14:17:40|1813|1811.5|1814|1813|1814|1813|1812.5|1811.5|1333
1636726680000|2021-11-12 14:18:00|1815|1814|1814.5|1813|1815.5|1814|1814.5|1813|665
1636726780000|2021-11-12 14:19:40|1815|1813.5|1816|1814|1816|1814|1815|1813.5|651
1636726810000|2021-11-12 14:20:10|||||||||1
1636726870000|2021-11-12 14:21:10|1815.5|1814.5|1814.5|1813.5|1816|1815|1814.5|1813.5|776
1636726880000|2021-11-12 14:21:20|1815|1814|1815.5|1814|1815.5|1814|1815|1814|1
1636726910000|2021-11-12 14:21:50|1815|1814.5|1815|1814|1815|1814.5|1814|1813|1580
1636726930000|2021-11-12 14:22:10|1815.5|1814.5|1815.5|1814|1815.5|1814.5|1815.5|1814|41
1636726940000|2021-11-12 14:22:20|||||||||286
1636726970000|2021-11-12 14:22:50|||||||||250
1636727000000|2021-11-12 14:23:20|1816|1814.5|1817.5|1816|1817.5|1816.5|1816|1814.5|994
1636727010000|2021-11-12 14:23:30|||||||||154
1636727040000|2021-11-12 14:24:00|1817|1815.5|1817.5|1816|1817.5|1816|1816.5|1815.5|386
1636727050000|2021-11-12 14:24:10|||||||||5
1636727090000|2021-11-12 14:24:50|||||||||163
1636727100000|2021-11-12 14:25:00|||||||||98
1636727140000|2021-11-12 14:25:40|||||||||250
1636727200000|2021-11-12 14:26:40|1817|1816.5|1816.5|1815.5|1817|1817|1816|1815|1732
1636727210000|2021-11-12 14:26:50|1816|1815|1816|1815|1816.5|1815|1816|1815|89
1636727230000|2021-11-12 14:27:10|||||||||80
1636727270000|2021-11-12 14:27:50|1815.5|1814|1816|1814.5|1816|1815|1814.5|1813|2535
1636727360000|2021-11-12 14:29:20|1815|1815|1816.5|1815|1816.5|1815|1815|1814|746
1636727400000|2021-11-12 14:30:00|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814.5|937
1636727450000|2021-11-12 14:30:50|1815.5|1814|1814.5|1813.5|1815.5|1814|1814|1813|1443
1636727460000|2021-11-12 14:31:00|||||||||84
1636727470000|2021-11-12 14:31:10|||||||||3
1636727510000|2021-11-12 14:31:50|1815|1814|1817|1815.5|1817.5|1815.5|1815|1813.5|2411
1636727520000|2021-11-12 14:32:00|1816.5|1815|1815.5|1814.5|1817|1816.5|1814.5|1813.5|2416
1636727580000|2021-11-12 14:33:00|1815|1813.5|1813.5|1812.5|1815|1813.5|1813.5|1812.5|1511
1636727590000|2021-11-12 14:33:10|1813|1811.5|1813|1811.5|1813|1812|1812.5|1811.5|217
1636727600000|2021-11-12 14:33:20||1812||1812||1812||1812|0
1636727670000|2021-11-12 14:34:30|||||||||138
1636727700000|2021-11-12 14:35:00|1812.5|1811.5|1812.5|1811|1812.5|1811.5|1811|1810|510
1636727740000|2021-11-12 14:35:40|1813|1811.5|1812.5|1811|1813.5|1812.5|1812.5|1811|1331
1636727750000|2021-11-12 14:35:50|||||||||545
1636727760000|2021-11-12 14:36:00|1812|1811.5|1813.5|1811.5|1813.5|1811.5|1812|1811.5|343
1636727770000|2021-11-12 14:36:10|1813|1812.5|1815|1813.5|1815.5|1814|1813|1812.5|550
1636727810000|2021-11-12 14:36:50|1814.5|1813|1813.5|1811.5|1814.5|1813.5|1812.5|1811.5|2652
1636727820000|2021-11-12 14:37:00|1813||1813||1813||1813||0
1636727830000|2021-11-12 14:37:10|||||||||138
1636727840000|2021-11-12 14:37:20|1812.5||1812.5||1812.5||1812.5||0
1636727850000|2021-11-12 14:37:30|1812||1812||1812||1812||1
1636727870000|2021-11-12 14:37:50|1811.5|1811|1814.5|1813|1815|1813|1811.5|1810|1634
1636727920000|2021-11-12 14:38:40|1814|1812.5|1813.5|1812.5|1814|1813|1813.5|1812|2027
1636727930000|2021-11-12 14:38:50|||||||||138
1636727940000|2021-11-12 14:39:00|1813|1812|1812.5|1811.5|1813|1812|1812.5|1811.5|647
1636727980000|2021-11-12 14:39:40|||||||||28
1636727990000|2021-11-12 14:39:50|1813.5|1812|1813.5|1812|1814|1813|1813.5|1812|877
1636728000000|2021-11-12 14:40:00|1814|1812.5|1814.5|1813.5|1814.5|1813.5|1814|1812.5|14
1636728010000|2021-11-12 14:40:10|1814|1813|1813|1811.5|1814|1813|1813|1811.5|455
1636728020000|2021-11-12 14:40:20||1812||1811.5||1812||1811.5|131
1636728070000|2021-11-12 14:41:10|1814|1812|1814|1812.5|1814|1812.5|1814|1812|137
1636728090000|2021-11-12 14:41:30|1814.5|1813.5|1814|1812.5|1814.5|1813.5|1814|1812.5|767
1636728130000|2021-11-12 14:42:10|1813.5|1813|1813|1812|1814|1813|1813|1812|694
1636728170000|2021-11-12 14:42:50|1812.5|1811.5|1812.5|1811.5|1812.5|1812|1812.5|1811.5|699
1636728210000|2021-11-12 14:43:30|||||||||3
1636728220000|2021-11-12 14:43:40|1812|1811|1811|1810|1812.5|1811|1810.5|1810|1249
1636728240000|2021-11-12 14:44:00|1810.5||1810.5||1810.5||1810.5||0
1636728270000|2021-11-12 14:44:30|1810|1809.5|1810.5|1809.5|1810.5|1810|1810|1809.5|487
1636728290000|2021-11-12 14:44:50|1811||1811||1811||1811||148
1636728300000|2021-11-12 14:45:00|1812|1810|1812|1810.5|1812.5|1811.5|1812|1810|491
1636728440000|2021-11-12 14:47:20|1811.5||1811.5||1811.5||1811.5||1017
1636728450000|2021-11-12 14:47:30|||||||||139
1636728470000|2021-11-12 14:47:50||1810||1810||1810||1810|1242
1636728480000|2021-11-12 14:48:00|1811|1809.5|1810|1809|1811|1810|1810|1809|812
1636728490000|2021-11-12 14:48:10|1809.5|1809.5|1810|1809.5|1810|1809.5|1809.5|1809.5|452
1636728500000|2021-11-12 14:48:20||1809||1809||1809||1809|268
1636728510000|2021-11-12 14:48:30|1810.5|1809.5|1811.5|1810|1811.5|1810|1810.5|1809.5|149
1636728520000|2021-11-12 14:48:40|1811||1811||1811||1811||224
1636728570000|2021-11-12 14:49:30|1811.5|1810.5|1811.5|1811|1811.5|1811|1811.5|1810.5|505
1636728600000|2021-11-12 14:50:00|||||||||549
1636728620000|2021-11-12 14:50:20|||||||||504
1636728630000|2021-11-12 14:50:30|||||||||518
1636728640000|2021-11-12 14:50:40|||||||||124
1636728660000|2021-11-12 14:51:00|1811|1810|1811.5|1810.5|1811.5|1810.5|1811|1810|696
1636728710000|2021-11-12 14:51:50|||||||||258
1636728740000|2021-11-12 14:52:20|||||||||72
1636728750000|2021-11-12 14:52:30|||||||||107
1636728760000|2021-11-12 14:52:40|||||||||91
1636728800000|2021-11-12 14:53:20|1812|1811|1811|1810|1812|1811|1811|1810|939
1636728830000|2021-11-12 14:53:50|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1167
1636728840000|2021-11-12 14:54:00|1810|1809|1810|1809|1810.5|1809|1809.5|1809|1541
1636728850000|2021-11-12 14:54:10|1810.5|1809.5|1811|1810|1811|1810|1810.5|1809|703
1636728860000|2021-11-12 14:54:20|||||||||139
1636728890000|2021-11-12 14:54:50|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|110
1636728900000|2021-11-12 14:55:00|||||||||239
1636728910000|2021-11-12 14:55:10|1812|1811|1812|1811|1812.5|1811|1811.5|1811|564
1636728920000|2021-11-12 14:55:20|||||||||139
1636728970000|2021-11-12 14:56:10|1812.5|1811.5|1812|1811|1813|1811.5|1812|1811|883
1636728990000|2021-11-12 14:56:30|1811.5|1810|1812|1811.5|1812|1811.5|1811.5|1810|1559
1636729020000|2021-11-12 14:57:00|||||||||138
1636729050000|2021-11-12 14:57:30|||||||||721
1636729060000|2021-11-12 14:57:40|1812.5|1811|1813|1812|1813.5|1813|1812.5|1811|1890
1636729070000|2021-11-12 14:57:50|1813.5|1812.5|1814.5|1813.5|1814.5|1813.5|1813.5|1812.5|379
1636729080000|2021-11-12 14:58:00|||||||||257
1636729100000|2021-11-12 14:58:20|||||||||290
1636729120000|2021-11-12 14:58:40|||||||||21
1636729130000|2021-11-12 14:58:50|1815.5|1814|1815|1814.5|1815.5|1814.5|1815|1814|620
1636729140000|2021-11-12 14:59:00|1815.5||1815.5||1815.5||1815.5||1
1636729150000|2021-11-12 14:59:10|1816.5|1815|1817.5|1815.5|1817.5|1816|1816.5|1815|460
1636729160000|2021-11-12 14:59:20|1817||1816.5||1817||1816.5||0
1636729170000|2021-11-12 14:59:30|1816|1814.5|1815.5|1813.5|1816|1815|1814.5|1813.5|2581
1636729180000|2021-11-12 14:59:40|1814.5|1813|1813.5|1812.5|1814.5|1813|1813.5|1812|1415
1636729210000|2021-11-12 15:00:10|1814|1813|1814.5|1813.5|1815|1813.5|1813.5|1813|849
1636729220000|2021-11-12 15:00:20|||||||||4
1636729230000|2021-11-12 15:00:30|1814|1814|1814.5|1813|1814.5|1814|1813.5|1813|1078
1636729250000|2021-11-12 15:00:50|||||||||7
1636729260000|2021-11-12 15:01:00||1813.5||1813.5||1813.5||1813.5|1212
1636729280000|2021-11-12 15:01:20|1814|1813|1816|1815|1816|1815|1813.5|1813|1955
1636729290000|2021-11-12 15:01:30||1815.5||1815.5||1815.5||1815.5|0
1636729300000|2021-11-12 15:01:40|1816.5|1816|1817.5|1816|1817.5|1816|1816.5|1816|420
1636729310000|2021-11-12 15:01:50||1816.5||1816.5||1816.5||1816.5|0
1636729320000|2021-11-12 15:02:00||1817||1816.5||1817||1816.5|256
1636729330000|2021-11-12 15:02:10|1817|1816|1816.5|1815|1817|1816.5|1816|1815|1453
1636729340000|2021-11-12 15:02:20|1816||1816||1816||1816||0
1636729360000|2021-11-12 15:02:40||1815.5||1815.5||1815.5||1815.5|146
1636729370000|2021-11-12 15:02:50||1815||1815||1815||1815|122
1636729400000|2021-11-12 15:03:20||1815.5||1815.5||1815.5||1815|485
1636729410000|2021-11-12 15:03:30|1816.5|1816|1816.5|1816|1817.5|1816|1816.5|1816|785
1636729420000|2021-11-12 15:03:40|1817.5||1817.5||1817.5||1817.5||216
1636729430000|2021-11-12 15:03:50||1816.5||1816.5||1817||1816.5|391
1636729440000|2021-11-12 15:04:00|||||||||55
1636729450000|2021-11-12 15:04:10|1818|1817|1818|1817|1818|1817|1818|1817|1
1636729470000|2021-11-12 15:04:30|1818.5|1817.5|1819.5|1818.5|1819.5|1818.5|1818.5|1817.5|361
1636729480000|2021-11-12 15:04:40||1819||1819||1819||1819|4
1636729490000|2021-11-12 15:04:50|1820|1819.5|1820.5|1819.5|1821|1819.5|1820|1819.5|240
1636729500000|2021-11-12 15:05:00|||||||||138
1636729520000|2021-11-12 15:05:20||1820||1819.5||1820||1819.5|186
1636729550000|2021-11-12 15:05:50||1820||1820||1820||1820|161
1636729560000|2021-11-12 15:06:00|1821|1820.5|1822|1820.5|1822|1821|1821|1820.5|479
1636729570000|2021-11-12 15:06:10||1821||1820.5||1821||1820.5|416
1636729580000|2021-11-12 15:06:20||1821||1820.5||1821||1820.5|87
1636729590000|2021-11-12 15:06:30|1821.5|1820|1821|1819.5|1821.5|1820|1821|1819.5|774
1636729610000|2021-11-12 15:06:50||1820||1820||1820||1820|0
1636729620000|2021-11-12 15:07:00|||||||||107
1636729630000|2021-11-12 15:07:10|1822|1820.5|1822.5|1821|1823|1821|1822|1820.5|360
1636729640000|2021-11-12 15:07:20||1821.5||1821.5||1821.5||1821.5|0
1636729660000|2021-11-12 15:07:40||1822||1821.5||1822||1821.5|199
1636729680000|2021-11-12 15:08:00|||||||||110
1636729690000|2021-11-12 15:08:10||1822||1822||1822||1822|203
1636729700000|2021-11-12 15:08:20|1823.5|1822.5|1822.5|1821.5|1823.5|1822.5|1822.5|1821.5|392
1636729710000|2021-11-12 15:08:30|||||||||5
1636729730000|2021-11-12 15:08:50||1822||1822||1822||1822|125
1636729740000|2021-11-12 15:09:00||1821.5||1822||1822||1821.5|103
1636729750000|2021-11-12 15:09:10|1823|1821.5|1822.5|1821.5|1823|1822.5|1822|1821.5|1390
1636729760000|2021-11-12 15:09:20|1822||1822||1822||1822||388
1636729770000|2021-11-12 15:09:30|1822.5|1822|1824.5|1822.5|1825|1822.5|1822.5|1822|1406
1636729780000|2021-11-12 15:09:40|1824|1823|1825.5|1824|1825.5|1824|1824|1823|578
1636729790000|2021-11-12 15:09:50|1825||1825||1825||1824.5||27
1636729800000|2021-11-12 15:10:00|1824.5|1823.5|1824.5|1823|1824.5|1824|1824.5|1823|1581
1636729810000|2021-11-12 15:10:10|||||||||11
1636729820000|2021-11-12 15:10:20|1824|1822|1823.5|1821.5|1824|1822|1823.5|1821.5|717
1636729830000|2021-11-12 15:10:30|1823|1822|1824|1822.5|1824.5|1822.5|1822.5|1822|536
1636729840000|2021-11-12 15:10:40|1824.5|1823|1824.5|1823|1824.5|1823|1824.5|1823|125
1636729850000|2021-11-12 15:10:50||1823.5||1823.5||1823.5||1823.5|568
1636729860000|2021-11-12 15:11:00||1824||1823||1824||1823|818
1636729870000|2021-11-12 15:11:10||1823.5||1823.5||1823.5||1823.5|1
1636729880000|2021-11-12 15:11:20|||||||||206
1636729890000|2021-11-12 15:11:30||1824||1823.5||1824||1823.5|446
1636729920000|2021-11-12 15:12:00|1824|1823|1823.5|1822.5|1824.5|1823|1823.5|1822|1046
1636729940000|2021-11-12 15:12:20|||||||||138
1636729950000|2021-11-12 15:12:30|1824.5|1823|1824.5|1823.5|1824.5|1823.5|1824.5|1823|270
1636729960000|2021-11-12 15:12:40||1824||1823.5||1824||1823.5|67
1636729970000|2021-11-12 15:12:50|1824|1823|1823.5|1822|1824|1823|1823.5|1822|720
1636729980000|2021-11-12 15:13:00||1821.5||1821.5||1821.5||1821.5|0
1636730000000|2021-11-12 15:13:20|1822|1822|1823.5|1822|1823.5|1822|1822|1822|300
1636730010000|2021-11-12 15:13:30|||||||||26933
1636730020000|2021-11-12 15:13:40|1823||1822.5||1823.5||1822.5||171
1636730030000|2021-11-12 15:13:50|||||||||111
1636730040000|2021-11-12 15:14:00|1823.5|1822.5|1823.5|1822|1823.5|1822.5|1823.5|1822|217
1636730050000|2021-11-12 15:14:10||1822.5||1822.5||1822.5||1822.5|52
1636730060000|2021-11-12 15:14:20|1823|1823|1822.5|1821.5|1823|1823|1822.5|1821.5|446
1636730070000|2021-11-12 15:14:30|1822|1821|1821|1819.5|1822.5|1821|1820.5|1819.5|1246
1636730080000|2021-11-12 15:14:40|1820.5|1819|1819.5|1818|1820.5|1819|1819.5|1818|399
1636730090000|2021-11-12 15:14:50|1819|1817.5|1818|1816.5|1819|1817.5|1817.5|1816.5|557
1636730100000|2021-11-12 15:15:00|||||||||3975
1636730110000|2021-11-12 15:15:10|1817.5|1817|1819|1818|1819.5|1818|1817.5|1817|1700
1636730120000|2021-11-12 15:15:20|||||||||411
1636730130000|2021-11-12 15:15:30|||||||||32
1636730140000|2021-11-12 15:15:40|||||||||23
1636730170000|2021-11-12 15:16:10||1818.5||1818.5||1818.5||1818.5|10
1636730180000|2021-11-12 15:16:20|||||||||150
1636730190000|2021-11-12 15:16:30||1818||1818||1818||1818|5
1636730210000|2021-11-12 15:16:50|||||||||120000
1636730290000|2021-11-12 15:18:10|1818.5|1817.5|1816.5|1815.5|1818.5|1818|1816|1815.5|2163
1636730360000|2021-11-12 15:19:20|1817|1816|1817|1816|1817|1816|1817|1816|300
1636730390000|2021-11-12 15:19:50|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|144
1636730400000|2021-11-12 15:20:00|1816|1815|1815|1814|1816|1815|1815|1814|1083
1636730430000|2021-11-12 15:20:30|1816|1814.5|1816.5|1814.5|1816.5|1815.5|1815|1814.5|734
1636730480000|2021-11-12 15:21:20|||||||||168
1636730520000|2021-11-12 15:22:00||1815||1814.5||1815||1814.5|353
1636730540000|2021-11-12 15:22:20|1816|1815|1815.5|1814.5|1816|1815|1815.5|1814.5|299
1636730550000|2021-11-12 15:22:30|1816|1815|1816|1815|1816|1815|1816|1815|227
1636730560000|2021-11-12 15:22:40|1816.5|1815.5|1818.5|1817.5|1818.5|1817.5|1816.5|1815.5|1167
1636730570000|2021-11-12 15:22:50||1817||1817||1817||1817|0
1636730580000|2021-11-12 15:23:00|1818||1818.5||1818.5||1817.5||391
1636730600000|2021-11-12 15:23:20|1818||1818||1818||1818||0
1636730650000|2021-11-12 15:24:10|1817.5|1816.5|1816|1815|1817.5|1816.5|1816|1815|981
1636730670000|2021-11-12 15:24:30|||||||||180
1636730680000|2021-11-12 15:24:40|1815.5|1814|1815|1813.5|1815.5|1814.5|1815|1813.5|224
1636730690000|2021-11-12 15:24:50|1815.5|1814|1815.5|1814.5|1815.5|1814.5|1815|1814|262
1636730710000|2021-11-12 15:25:10|1816|1815|1816|1815|1816|1815|1816|1815|406
1636730750000|2021-11-12 15:25:50|1816.5|1815.5|1817|1815.5|1817|1816|1816|1815|19056
1636730820000|2021-11-12 15:27:00|1816.5|1815|1815|1813.5|1817|1815|1814|1813.5|2598
1636730830000|2021-11-12 15:27:10|1814.5|1813|1814.5|1813|1814.5|1813|1814|1813|283
1636730840000|2021-11-12 15:27:20||1813.5||1813.5||1813.5||1813.5|125
1636730860000|2021-11-12 15:27:40||1813||1813||1813||1813|0
1636730880000|2021-11-12 15:28:00|1814||1814||1814||1814||0
1636730890000|2021-11-12 15:28:10|1813.5|1812.5|1812|1810.5|1813.5|1812.5|1812|1810.5|690
1636730910000|2021-11-12 15:28:30|1811.5|1810|1811|1809.5|1811.5|1810|1811|1809.5|91
1636730950000|2021-11-12 15:29:10|1810.5|1809|1810|1808.5|1810.5|1809|1810|1808.5|270
1636730960000|2021-11-12 15:29:20|||||||||40
1636730980000|2021-11-12 15:29:40|1809.5|1808|1808.5|1807|1809.5|1808|1808.5|1807|131
1636730990000|2021-11-12 15:29:50|1809|1808|1809.5|1808|1810|1808.5|1809|1808|961
1636731000000|2021-11-12 15:30:00||1808.5||1808||1808.5||1808|0
1636731010000|2021-11-12 15:30:10|||||||||73
1636731060000|2021-11-12 15:31:00|||||||||1272
1636731070000|2021-11-12 15:31:10|1809|1808.5|1809|1807.5|1809.5|1808.5|1808.5|1807|647
1636731090000|2021-11-12 15:31:30|1808.5||1808.5||1808.5||1808.5||0
1636731110000|2021-11-12 15:31:50|1808|1807|1808|1807|1808|1807|1808|1807|209
1636731130000|2021-11-12 15:32:10|1807.5|1806.5|1806.5|1805|1807.5|1806.5|1806|1805|1328
1636731140000|2021-11-12 15:32:20|1806||1806||1806.5||1806||83
1636731150000|2021-11-12 15:32:30|1805.5|1804.5|1806|1805|1806|1805|1805|1804|275
1636731160000|2021-11-12 15:32:40|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|38
1636731170000|2021-11-12 15:32:50|1805|1804|1805|1804|1805|1804|1805|1804|47
1636731190000|2021-11-12 15:33:10|1805.5|1804.5|1806.5|1805.5|1806.5|1805.5|1805.5|1804.5|1155
1636731200000|2021-11-12 15:33:20|1806||1806||1806||1806||70
1636731210000|2021-11-12 15:33:30|1805.5|1805|1806|1804.5|1806|1805|1805.5|1804.5|183
1636731320000|2021-11-12 15:35:20|1807|1805|1806|1804.5|1807|1806|1806|1804.5|1236
1636731360000|2021-11-12 15:36:00|1805||1805||1805||1805||0
1636731370000|2021-11-12 15:36:10|||||||||5
1636731380000|2021-11-12 15:36:20|1804.5|1804|1805|1804|1805|1804|1804.5|1804|601
1636731390000|2021-11-12 15:36:30|1805.5|1804.5|1806.5|1805.5|1806.5|1805.5|1805.5|1804|1009
1636731400000|2021-11-12 15:36:40|1806|1805|1806|1804.5|1806|1805|1805|1804|261
1636731440000|2021-11-12 15:37:20|1806.5|1805|1806.5|1805.5|1806.5|1805.5|1806.5|1805|222
1636731460000|2021-11-12 15:37:40|1807|1806|1807.5|1806.5|1807.5|1806.5|1807|1806|47
1636731480000|2021-11-12 15:38:00|1808|1807|1808|1807|1808|1807|1808|1807|193
1636731490000|2021-11-12 15:38:10||1806.5||1806.5||1806.5||1806.5|148
1636731550000|2021-11-12 15:39:10||1807||1807||1807||1807|171
1636731560000|2021-11-12 15:39:20|1807|1806.5|1807|1806.5|1807|1806.5|1807|1806.5|192
1636731600000|2021-11-12 15:40:00|1808||1808||1808||1808||183
1636731630000|2021-11-12 15:40:30|1809|1807|1809|1807|1809|1807|1809|1807|334
1636731640000|2021-11-12 15:40:40|1808.5||1808.5||1808.5||1808.5||0
1636731650000|2021-11-12 15:40:50||1807.5||1807.5||1807.5||1807.5|0
1636731700000|2021-11-12 15:41:40|1808|1808|1808.5|1807.5|1808.5|1808|1808|1807.5|161
1636731720000|2021-11-12 15:42:00|1808|1807|1808.5|1807.5|1808.5|1807.5|1808|1807|712
1636731750000|2021-11-12 15:42:30|||||||||2
1636731770000|2021-11-12 15:42:50|||||||||17955
1636731780000|2021-11-12 15:43:00|1808|1807|1808|1807|1808|1807|1808|1807|275
1636731810000|2021-11-12 15:43:30|||||||||139
1636731830000|2021-11-12 15:43:50|1807.5|1806.5|1807|1806|1808|1806.5|1807|1806|734
1636731920000|2021-11-12 15:45:20|1807.5|1806.5|1808|1807.5|1808|1807.5|1807.5|1806|904
1636731950000|2021-11-12 15:45:50|1808.5|1808|1808.5|1807.5|1809.5|1808.5|1808.5|1807.5|762
1636731960000|2021-11-12 15:46:00|1809||1809||1809||1809||0
1636731980000|2021-11-12 15:46:20|||||||||165
1636732030000|2021-11-12 15:47:10|1809.5|1808|1811|1809.5|1811|1810.5|1809.5|1808|994
1636732050000|2021-11-12 15:47:30|1810.5|1809|1811|1809.5|1811|1810|1810|1808.5|1304
1636732060000|2021-11-12 15:47:40|1810.5|1810|1811|1809.5|1811|1810|1810.5|1809.5|145
1636732080000|2021-11-12 15:48:00||1810||1810||1810||1810|0
1636732090000|2021-11-12 15:48:10|1810.5|1809.5|1810.5|1809|1811|1809.5|1810|1809|835
1636732120000|2021-11-12 15:48:40|1811|1809.5|1812|1811|1812.5|1811|1811|1809.5|494
1636732130000|2021-11-12 15:48:50|1812.5|1811.5|1814|1812|1814|1812|1812.5|1811.5|136
1636732140000|2021-11-12 15:49:00|1814.5|1812.5|1812.5|1811|1815|1813|1812.5|1811|1293
1636732180000|2021-11-12 15:49:40|||||||||1461
1636732200000|2021-11-12 15:50:00|1812|1810.5|1811.5|1810|1812|1810.5|1811|1810|282
1636732210000|2021-11-12 15:50:10|||||||||582
1636732220000|2021-11-12 15:50:20|1810.5|1809.5|1810.5|1809.5|1811|1810|1810|1809|761
1636732240000|2021-11-12 15:50:40|1811|1810|1811|1810|1811.5|1810|1811|1810|45
1636732260000|2021-11-12 15:51:00|1810.5|1810.5|1810.5|1809.5|1810.5|1810.5|1810.5|1809.5|368
1636732270000|2021-11-12 15:51:10|||||||||387
1636732280000|2021-11-12 15:51:20|1810|1809|1810.5|1809|1810.5|1809|1810|1809|289
1636732370000|2021-11-12 15:52:50|1811|1809.5|1812.5|1811|1812.5|1811|1811|1809.5|534
1636732390000|2021-11-12 15:53:10||1811.5||1811.5||1811.5||1811.5|0
1636732400000|2021-11-12 15:53:20|1811.5|1811|1812|1810.5|1812|1811|1811.5|1810|1018
1636732440000|2021-11-12 15:54:00||1811||1811||1811||1811|0
1636732510000|2021-11-12 15:55:10|1812.5|1811.5|1812.5|1811.5|1812.5|1812|1812|1811.5|611
1636732530000|2021-11-12 15:55:30|||||||||5
1636732570000|2021-11-12 15:56:10|1812|1812|1812.5|1811.5|1812.5|1812|1812|1811.5|861
1636732620000|2021-11-12 15:57:00|||||||||8
1636732630000|2021-11-12 15:57:10|1813.5|1812|1813|1811.5|1813.5|1812.5|1812.5|1811.5|630
1636732640000|2021-11-12 15:57:20|1812.5|1812|1813|1812|1813|1812|1812.5|1811.5|745
1636732660000|2021-11-12 15:57:40||1811.5||1812||1812||1811.5|191
1636732670000|2021-11-12 15:57:50|||||||||138
1636732680000|2021-11-12 15:58:00|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|167
1636732700000|2021-11-12 15:58:20|1813|1812|1813|1812|1813|1812|1813|1812|68
1636732710000|2021-11-12 15:58:30|1812.5|1811.5|1813|1812|1813|1812|1812.5|1811.5|303
1636732740000|2021-11-12 15:59:00||1811.5||1811.5||1811.5||1811.5|53
1636732760000|2021-11-12 15:59:20|1814|1812|1814.5|1813|1814.5|1813|1814|1812|448
1636732780000|2021-11-12 15:59:40|1814|1813.5|1814|1812.5|1814.5|1813.5|1813.5|1812.5|795
1636732790000|2021-11-12 15:59:50||1813||1813||1813||1813|0
1636732800000|2021-11-12 16:00:00|1813.5|1812.5|1812.5|1811.5|1813.5|1812.5|1812.5|1811.5|568
1636732820000|2021-11-12 16:00:20|1812|1811|1812.5|1811|1812.5|1811.5|1812|1811|1042
1636732830000|2021-11-12 16:00:30||1811.5||1811.5||1811.5||1811.5|0
1636732850000|2021-11-12 16:00:50|||||||||138
1636732860000|2021-11-12 16:01:00|1813|1812|1813|1812|1813.5|1812|1813|1812|126
1636732870000|2021-11-12 16:01:10|1813.5|1812.5|1813.5|1812|1814|1813.5|1812.5|1811.5|1288
1636732880000|2021-11-12 16:01:20|||||||||1
1636732920000|2021-11-12 16:02:00|1814|1812.5|1813.5|1812|1814|1813|1813.5|1812|456
1636732930000|2021-11-12 16:02:10||1812.5||1812.5||1812.5||1812.5|264
1636732940000|2021-11-12 16:02:20|||||||||221
1636732950000|2021-11-12 16:02:30||1813||1813||1813||1813|0
1636732970000|2021-11-12 16:02:50|1813|1812.5|1813.5|1813|1813.5|1813|1813|1812|1197
1636732980000|2021-11-12 16:03:00|||||||||269
1636733010000|2021-11-12 16:03:30|1814||1814||1814||1814||11
1636733040000|2021-11-12 16:04:00|||||||||356
1636733060000|2021-11-12 16:04:20|1813.5|1812.5|1814|1813|1814|1813|1813.5|1812.5|715
1636733080000|2021-11-12 16:04:40|1813.5||1814||1814||1813.5||23
1636733090000|2021-11-12 16:04:50|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|60
1636733100000|2021-11-12 16:05:00|1814|1813|1814|1813|1814|1813|1814|1813|885
1636733110000|2021-11-12 16:05:10|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|57
1636733120000|2021-11-12 16:05:20|1814||1814||1814||1814||19
1636733170000|2021-11-12 16:06:10|||||||||54
1636733190000|2021-11-12 16:06:30|1813.5|1812|1813.5|1812|1813.5|1813|1812.5|1812|3090
1636733200000|2021-11-12 16:06:40|1814|1812.5|1814|1813|1814|1813|1813.5|1812.5|764
1636733220000|2021-11-12 16:07:00|1814.5|1813.5|1814.5|1813.5|1815.5|1815|1814.5|1813|1593
1636733230000|2021-11-12 16:07:10|1814|1813|1814.5|1813|1814.5|1813|1814|1813|37
1636733290000|2021-11-12 16:08:10|||||||||650
1636733300000|2021-11-12 16:08:20||1813.5||1813||1813.5||1813|125
1636733310000|2021-11-12 16:08:30|||||||||278
1636733330000|2021-11-12 16:08:50|1814||1814.5||1814.5||1814||603
1636733390000|2021-11-12 16:09:50|1815.5|1813.5|1816|1814.5|1816|1815|1814.5|1813.5|991
1636733400000|2021-11-12 16:10:00|1816.5|1815|1816|1815|1816.5|1815.5|1816|1814.5|944
1636733430000|2021-11-12 16:10:30|1816.5|1815.5|1816|1815|1817.5|1816.5|1816|1815|946
1636733440000|2021-11-12 16:10:40|||||||||57
1636733450000|2021-11-12 16:10:50|||||||||48
1636733460000|2021-11-12 16:11:00|||||||||350
1636733480000|2021-11-12 16:11:20|||||||||316
1636733540000|2021-11-12 16:12:20|||||||||677
1636733560000|2021-11-12 16:12:40|1816.5|1815|1816.5|1815|1816.5|1815|1816.5|1815|0
1636733570000|2021-11-12 16:12:50|1817.5|1814.5|1816.5|1815|1817.5|1815.5|1816.5|1814.5|230
1636733580000|2021-11-12 16:13:00|1818|1816|1818|1816|1818|1816|1817|1815.5|262
1636733590000|2021-11-12 16:13:10|1818.5|1817|1819.5|1817.5|1820|1818|1818|1816.5|312
1636733600000|2021-11-12 16:13:20|1819|1817|1819|1817|1819|1817|1819|1817|150
1636733610000|2021-11-12 16:13:30|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|0
1636733620000|2021-11-12 16:13:40|1819|1817|1819|1817|1819|1817|1819|1817|0
1636733630000|2021-11-12 16:13:50|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|0
1636733640000|2021-11-12 16:14:00|1819|1817|1818|1816|1819|1817|1817.5|1815.5|105
1636733650000|2021-11-12 16:14:10|1817.5|1815.5|1817.5|1815.5|1817.5|1815.5|1817.5|1815.5|0
1636733660000|2021-11-12 16:14:20|1818|1816|1817.5|1815.5|1818|1816|1817.5|1815.5|0
1636733670000|2021-11-12 16:14:30|1818|1816|1817.5|1816|1818|1816.5|1817.5|1816|125
1636733700000|2021-11-12 16:15:00|1818|1816.5|1818|1816.5|1818.5|1816.5|1817.5|1816|343
1636733710000|2021-11-12 16:15:10|1818.5|1817|1818|1816.5|1818.5|1817|1818|1816.5|40
1636733720000|2021-11-12 16:15:20|1818.5|1817|1818|1817|1818.5|1817.5|1818|1816.5|0
1636733730000|2021-11-12 16:15:30|1818.5|1817.5|1818|1816.5|1818.5|1817.5|1818|1816.5|125
1636733740000|2021-11-12 16:15:40|1819.5|1817|1819|1816.5|1819.5|1817|1819|1816.5|0
1636733750000|2021-11-12 16:15:50|1818.5|1817|1819.5|1817|1819.5|1817|1818.5|1816.5|0
1636733770000|2021-11-12 16:16:10|1819|1816.5|1819|1816.5|1819|1816.5|1819|1816.5|0
1636733780000|2021-11-12 16:16:20|1819.5|1817|1819|1816.5|1819.5|1817|1819|1816.5|0
1636733790000|2021-11-12 16:16:30|1819.5|1817.5|1819|1817|1819.5|1817.5|1819|1817|0
1636733800000|2021-11-12 16:16:40|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|0
1636733820000|2021-11-12 16:17:00|1819|1817|1819|1817|1819.5|1817.5|1819|1817|0
1636733840000|2021-11-12 16:17:20|1819.5|1817.5|1819|1817|1819.5|1817.5|1819|1817|0
1636733850000|2021-11-12 16:17:30|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819|1817|1
1636733860000|2021-11-12 16:17:40|1820|1818|1819.5|1818|1820|1818.5|1819.5|1817.5|66
1636733870000|2021-11-12 16:17:50|1820|1818.5|1819|1817.5|1820|1818.5|1819|1817.5|7
1636733880000|2021-11-12 16:18:00|1819.5|1818|1819|1816.5|1819.5|1818|1819|1816.5|0
1636733900000|2021-11-12 16:18:20|1819.5|1817|1819.5|1817|1819.5|1817|1819.5|1817|0
1636733930000|2021-11-12 16:18:50|1819|1817.5|1819|1817|1819.5|1817.5|1819|1817|0
1636733950000|2021-11-12 16:19:10|1819.5|1817.5|1819|1817|1819.5|1817.5|1819|1817|12
1636733960000|2021-11-12 16:19:20|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|0
1636734000000|2021-11-12 16:20:00|1819|1817|1819.5|1817.5|1819.5|1817.5|1819|1817|120
1636734020000|2021-11-12 16:20:20|1819|1817|1819|1817|1819.5|1817.5|1819|1817|0
1636734030000|2021-11-12 16:20:30|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|0
1636734050000|2021-11-12 16:20:50|1819|1817|1819|1817|1819|1817|1819|1817|0
1636734110000|2021-11-12 16:21:50|1819.5|1817.5|1819|1817|1819.5|1817.5|1819|1817|0
1636734120000|2021-11-12 16:22:00|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|1819.5|1817.5|0
1636734130000|2021-11-12 16:22:10|1819|1817|1819|1817|1819|1817|1819|1817|0
1636734140000|2021-11-12 16:22:20|1818.5|1816.5|1819|1817|1819|1817|1818.5|1816.5|298
1636734150000|2021-11-12 16:22:30|1818.5|1816.5|1818.5|1816.5|1818.5|1816.5|1818.5|1816.5|0
1636734160000|2021-11-12 16:22:40|1818|1817|1818.5|1817|1818.5|1817|1818|1816.5|0
1636734170000|2021-11-12 16:22:50|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|0
1636734180000|2021-11-12 16:23:00|1818.5|1817|1817.5|1816.5|1818.5|1817|1817.5|1816.5|0
1636734190000|2021-11-12 16:23:10|1818|1817|1818.5|1817|1818.5|1817|1817.5|1816.5|83
1636734200000|2021-11-12 16:23:20|1818|1816.5|1819.5|1818|1820|1818.5|1818|1816.5|83
1636734210000|2021-11-12 16:23:30|1819||1819||1819||1819||0
1636734220000|2021-11-12 16:23:40|1819.5|1818.5|1819|1818|1819.5|1818.5|1819|1818|0
1636734230000|2021-11-12 16:23:50|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|0
1636734250000|2021-11-12 16:24:10|1819|1818|1819|1818|1819|1818|1819|1818|0
1636734260000|2021-11-12 16:24:20|1819.5|1818.5|1819.5|1818|1819.5|1818.5|1819|1817.5|397
1636734280000|2021-11-12 16:24:40|1819|1817.5|1819|1817.5|1819|1817.5|1819|1817.5|0
1636734300000|2021-11-12 16:25:00|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|0
1636734320000|2021-11-12 16:25:20|1819|1817.5|1819.5|1818|1819.5|1818|1819|1817.5|0
1636734340000|2021-11-12 16:25:40|1819|1817.5|1819|1817.5|1819|1817.5|1819|1817.5|0
1636734360000|2021-11-12 16:26:00|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|0
1636734380000|2021-11-12 16:26:20|1819|1817.5|1819|1818|1819|1818|1819|1817.5|0
1636734390000|2021-11-12 16:26:30|1819.5|1818.5|1819|1818|1819.5|1818.5|1819|1818|101
1636734400000|2021-11-12 16:26:40|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|0
1636734410000|2021-11-12 16:26:50|1819|1818|1820|1818.5|1820|1818.5|1819|1818|1
1636734420000|2021-11-12 16:27:00|1819.5|1818|1819.5|1818.5|1820|1819|1819.5|1818|25
1636734430000|2021-11-12 16:27:10|1820|1819|1820|1818.5|1820.5|1819|1820|1818.5|190
1636734440000|2021-11-12 16:27:20|1820.5|1819|1820|1818.5|1820.5|1819|1820|1818.5|0
1636734450000|2021-11-12 16:27:30|1820.5|1819|1820|1819|1820.5|1819|1820|1818.5|0
1636734460000|2021-11-12 16:27:40|1820|1819|1820|1819|1820|1819.5|1820|1819|602
1636734470000|2021-11-12 16:27:50|1819.5|1818.5|1820|1818|1820|1818.5|1819|1818|1171
1636734480000|2021-11-12 16:28:00||1818.5||1818.5||1818.5||1818.5|231
1636734490000|2021-11-12 16:28:10|1819.5|1818|1819|1818|1819.5|1818|1819|1818|130
1636734500000|2021-11-12 16:28:20|1818.5||1819||1819||1818.5||126
1636734520000|2021-11-12 16:28:40|1818.5||1818.5||1818.5||1818.5||0
1636734550000|2021-11-12 16:29:10||1817.5||1817.5||1818||1817.5|372
1636734560000|2021-11-12 16:29:20|1818||1818.5||1818.5||1818||96
1636734570000|2021-11-12 16:29:30|||||||||123
1636734580000|2021-11-12 16:29:40|||||||||15
1636734590000|2021-11-12 16:29:50|1817.5|1817|1817.5|1817|1817.5|1817|1817.5|1817|173
1636963220000|2021-11-15 08:00:20|1804.5|1790.5|1804.5|1799.5|1805|1799.5|1801.5|1790.5|14693
1636963230000|2021-11-15 08:00:30|1805|1800|1805|1802.5|1805|1802.5|1804.5|1800|470
1636963240000|2021-11-15 08:00:40|||||||||166
1636963250000|2021-11-15 08:00:50||1803||1803||1803||1803|244
1636963260000|2021-11-15 08:01:00|1806|1802.5|1815|1810.5|1815|1810.5|1805.5|1802.5|1643
1636963270000|2021-11-15 08:01:10|1817|1810|1820.5|1814.5|1822.5|1815.5|1817|1809|1087
1636963280000|2021-11-15 08:01:20|||||||||213
1636963290000|2021-11-15 08:01:30||1815||1814.5||1815||1814.5|283
1636963320000|2021-11-15 08:02:00|1820|1815|1822|1815|1822.5|1815|1819|1815|0
1636963330000|2021-11-15 08:02:10|1821.5|1815.5|1822.5|1815.5|1824.5|1816.5|1820|1814.5|10
1636963340000|2021-11-15 08:02:20|1822|1815|1822|1815|1824|1815.5|1820.5|1814.5|0
1636963350000|2021-11-15 08:02:30|1821.5|1815.5|1823|1816|1824|1816.5|1821.5|1815.5|0
1636963360000|2021-11-15 08:02:40|1824.5|1816.5|1821.5|1814.5|1825.5|1818|1819.5|1814.5|109
1636963370000|2021-11-15 08:02:50|1821|1815|1820|1815|1821.5|1815|1819.5|1815|0
1636963380000|2021-11-15 08:03:00|1819.5|1814.5|1819.5|1814.5|1820|1814.5|1819|1814.5|0
1636963390000|2021-11-15 08:03:10||1815||1815||1815||1815|148
1636963400000|2021-11-15 08:03:20|||||||||182
1636963450000|2021-11-15 08:04:10|||||||||294
1636963460000|2021-11-15 08:04:20|1820||1820||1820||1820||0
1636963470000|2021-11-15 08:04:30|||||||||546
1636963480000|2021-11-15 08:04:40|1820.5||1820||1820.5||1820||0
1636963570000|2021-11-15 08:06:10|||||||||34
1636963620000|2021-11-15 08:07:00|||||||||13
1636963630000|2021-11-15 08:07:10|||||||||54
1636963650000|2021-11-15 08:07:30|1820.5|1815.5|1820|1819|1824|1819|1820|1815.5|216
1636963660000|2021-11-15 08:07:40|1822.5|1819.5|1822|1818.5|1826.5|1821|1822|1818.5|589
1636963670000|2021-11-15 08:07:50|1823|1819|1823|1819|1823|1819|1823|1819|0
1636963680000|2021-11-15 08:08:00|||||||||52
1636963690000|2021-11-15 08:08:10|1822.5|1818.5|1822.5|1818.5|1823|1818.5|1822|1818.5|141
1636963700000|2021-11-15 08:08:20|1822|1817.5|1819.5|1817|1822.5|1817.5|1818.5|1815.5|671
1636963710000|2021-11-15 08:08:30|||||||||28
1636963720000|2021-11-15 08:08:40|1820|1817.5|1824|1820.5|1824.5|1820.5|1820|1817.5|137
1636963730000|2021-11-15 08:08:50|1823.5|1820|1824|1820|1824.5|1820.5|1823|1820|0
1636963740000|2021-11-15 08:09:00|||||||||71
1636963750000|2021-11-15 08:09:10|1824.5|1820.5|1824|1820|1825.5|1821.5|1823.5|1820|8
1636963760000|2021-11-15 08:09:20|1823.5|1820.5|1822|1817.5|1824.5|1820.5|1822|1817.5|118
1636963770000|2021-11-15 08:09:30|1822.5|1820|1823|1820|1823.5|1820|1822.5|1820|0
1636963800000|2021-11-15 08:10:00|1822.5|1819|1820|1816|1822.5|1819|1819.5|1815.5|73
1636963810000|2021-11-15 08:10:10||1816.5||1816.5||1816.5||1816.5|0
1636963820000|2021-11-15 08:10:20|1819.5|1816|1819.5|1816|1819.5|1816|1819.5|1816|0
1636963830000|2021-11-15 08:10:30||1815.5||1815.5||1815.5||1815.5|0
1636963900000|2021-11-15 08:11:40|1819||1818.5||1819||1818.5||0
1636963950000|2021-11-15 08:12:30||1816||1816||1816||1815.5|0
1636963980000|2021-11-15 08:13:00|1818|1815.5|1816|1813.5|1818|1815.5|1816|1813|1072
1636964010000|2021-11-15 08:13:30|1815.5|1813|1815.5|1813|1816|1813|1815.5|1813|97
1636964040000|2021-11-15 08:14:00|||||||||54
1636964050000|2021-11-15 08:14:10|1815|1813.5|1815.5|1813.5|1815.5|1813.5|1815|1813.5|10
1636964080000|2021-11-15 08:14:40|1815|1813|1814|1810.5|1815|1813|1814|1810.5|364
1636964090000|2021-11-15 08:14:50||1811||1811||1811||1811|0
1636964110000|2021-11-15 08:15:10|1813.5|1810.5|1813|1810.5|1813.5|1810.5|1813|1810.5|3
1636964120000|2021-11-15 08:15:20|1813.5||1813||1813.5||1813||0
1636964160000|2021-11-15 08:16:00|1812.5|1811|1811|1808|1813|1811.5|1811|1808|452
1636964170000|2021-11-15 08:16:10|1810.5||1809.5||1810.5||1809.5||43
1636964180000|2021-11-15 08:16:20|1809|1807|1808.5|1806.5|1809|1807|1808.5|1806.5|141
1636964190000|2021-11-15 08:16:30|||||||||28
1636964210000|2021-11-15 08:16:50|||||||||5
1636964220000|2021-11-15 08:17:00|1809.5|1807|1810|1807|1810|1807|1809.5|1807|90
1636964230000|2021-11-15 08:17:10|1809.5|1806.5|1809.5|1806.5|1809.5|1806.5|1809.5|1806.5|0
1636964240000|2021-11-15 08:17:20|1809||1809.5||1809.5||1809||5
1636964280000|2021-11-15 08:18:00|1809||1809||1809||1809||6
1636964290000|2021-11-15 08:18:10|1809.5||1809.5||1809.5||1809.5||0
1636964300000|2021-11-15 08:18:20|||||||||2
1636964420000|2021-11-15 08:20:20||1807||1807||1807||1807|0
1636964480000|2021-11-15 08:21:20|1809||1809||1809||1809||0
1636964520000|2021-11-15 08:22:00|1810|1807.5|1812|1811|1812|1811|1810|1807|896
1636964530000|2021-11-15 08:22:10|1811.5|1810.5|1811.5|1810|1811.5|1810.5|1811.5|1810|232
1636964560000|2021-11-15 08:22:40|1812||1812||1812||1811.5||44
1636964580000|2021-11-15 08:23:00|1811.5||1811.5||1811.5||1811.5||0
1636964620000|2021-11-15 08:23:40|||||||||28
1636964640000|2021-11-15 08:24:00|1811|1809.5|1811.5|1809.5|1811.5|1809.5|1810.5|1809|745
1636964650000|2021-11-15 08:24:10|1812|1810|1812.5|1810|1812.5|1810.5|1812|1810|54
1636964660000|2021-11-15 08:24:20|1812||1812||1812||1812||0
1636964700000|2021-11-15 08:25:00|1812.5|1810.5|1816|1813.5|1816.5|1813.5|1812.5|1810.5|708
1636964710000|2021-11-15 08:25:10|||||||||156
1636964730000|2021-11-15 08:25:30|||||||||10
1636964760000|2021-11-15 08:26:00|1814.5|1813|1813.5|1811.5|1814.5|1813|1813.5|1811.5|1296
1636964770000|2021-11-15 08:26:10||1812||1811.5||1812||1811.5|73
1636964780000|2021-11-15 08:26:20|1813||1813||1813||1813||0
1636964790000|2021-11-15 08:26:30|||||||||100
1636964820000|2021-11-15 08:27:00|1813.5|1812|1814.5|1813|1814.5|1813|1813.5|1812|119
1636964830000|2021-11-15 08:27:10|||||||||85
1636964840000|2021-11-15 08:27:20|1814|1812|1812|1810.5|1814|1812|1812|1809.5|594
1636964870000|2021-11-15 08:27:50|1813.5|1811|1814.5|1812|1814.5|1812|1813.5|1811|83
1636964880000|2021-11-15 08:28:00|1814|1812.5|1814.5|1812.5|1814.5|1812.5|1814|1812.5|0
1636964890000|2021-11-15 08:28:10|1814|1812|1813.5|1812|1814|1812|1813.5|1812|186
1636964900000|2021-11-15 08:28:20|1813|1811|1812|1809.5|1813|1811|1812|1809.5|326
1636964970000|2021-11-15 08:29:30|||||||||7
1636965060000|2021-11-15 08:31:00|1811.5|1809|1811|1809|1811.5|1809|1811|1809|381
1636965090000|2021-11-15 08:31:30||1809.5||1809||1809.5||1809|0
1636965120000|2021-11-15 08:32:00|1810|1809.5|1809.5|1807.5|1810.5|1809.5|1809.5|1806.5|807
1636965130000|2021-11-15 08:32:10||1807||1807.5||1807.5||1806.5|63
1636965200000|2021-11-15 08:33:20|1809||1809||1809.5||1809||0
1636965270000|2021-11-15 08:34:30|1809.5|1808|1809.5|1808|1809.5|1808|1809.5|1808|151
1636965290000|2021-11-15 08:34:50|1809|1807.5|1809|1807.5|1809|1807.5|1809|1807.5|224
1636965330000|2021-11-15 08:35:30|1808.5|1807|1807|1805|1808.5|1807|1806.5|1805|611
1636965350000|2021-11-15 08:35:50|1806.5||1807||1807||1806.5||0
1636965360000|2021-11-15 08:36:00|1806|1804.5|1802.5|1800.5|1806.5|1804.5|1802.5|1800|883
1636965370000|2021-11-15 08:36:10|||||||||10
1636965430000|2021-11-15 08:37:10|1803|1801|1803|1801|1803|1801.5|1802.5|1801|237
1636965440000|2021-11-15 08:37:20|1802.5|1800.5|1802.5|1800.5|1802.5|1800.5|1802.5|1800.5|0
1636965480000|2021-11-15 08:38:00|1802|1801|1802|1801|1802|1801|1802|1800.5|0
1636965500000|2021-11-15 08:38:20|1802.5|1801.5|1804|1802|1805|1803.5|1802|1801|1257
1636965540000|2021-11-15 08:39:00|1804.5|1802.5|1805|1802.5|1805|1802.5|1804.5|1802.5|78
1636965560000|2021-11-15 08:39:20|1804.5||1804.5||1805||1804.5||0
1636965690000|2021-11-15 08:41:30|1805|1803|1804.5|1803|1805|1804|1804.5|1803|1247
1636965700000|2021-11-15 08:41:40||1803.5||1803.5||1803.5||1803.5|0
1636965740000|2021-11-15 08:42:20|||||||||123
1636965760000|2021-11-15 08:42:40|||||||||210
1636965780000|2021-11-15 08:43:00|1805|1804|1807.5|1806.5|1807.5|1806.5|1805|1804|771
1636965790000|2021-11-15 08:43:10|1808|1807|1808|1807|1808|1807|1808|1807|218
1636965810000|2021-11-15 08:43:30||1806.5||1806.5||1806.5||1806.5|0
1636965840000|2021-11-15 08:44:00|1807.5||1808||1808||1807.5||0
1636965860000|2021-11-15 08:44:20|||||||||205
1636965930000|2021-11-15 08:45:30|1807.5|1806|1807.5|1806|1807.5|1806|1807.5|1806|74
1636965950000|2021-11-15 08:45:50|||||||||2
1636965960000|2021-11-15 08:46:00|1806.5|1805.5|1803.5|1802|1806.5|1805.5|1803.5|1802|1163
1636965970000|2021-11-15 08:46:10|1803|1801|1802.5|1800.5|1803|1801|1802.5|1800.5|97
1636965980000|2021-11-15 08:46:20|1802|1801|1802|1801|1802|1801|1802|1801|0
1636966000000|2021-11-15 08:46:40|1802.5|1801.5|1803.5|1801.5|1803.5|1802.5|1802.5|1801.5|281
1636966010000|2021-11-15 08:46:50||1802||1802||1802||1802|0
1636966020000|2021-11-15 08:47:00|1803|1801.5|1803|1801|1803|1801.5|1803|1801|214
1636966030000|2021-11-15 08:47:10|1802.5|1800.5|1803|1800.5|1803|1801|1802|1800|375
1636966080000|2021-11-15 08:48:00||1801||1800.5||1801||1800.5|0
1636966100000|2021-11-15 08:48:20||1801||1801||1801||1801|0
1636966110000|2021-11-15 08:48:30|1803.5|1801.5|1805.5|1804.5|1805.5|1805|1803.5|1801|1161
1636966270000|2021-11-15 08:51:10|1805|1804|1805|1803.5|1805|1804|1805|1803.5|380
1636966280000|2021-11-15 08:51:20|1805.5|1804|1805|1804|1805.5|1804|1805|1803.5|0
1636966310000|2021-11-15 08:51:50||1803.5||1803.5||1804||1803.5|0
1636966360000|2021-11-15 08:52:40||1804||1804||1804||1804|0
1636966470000|2021-11-15 08:54:30||1803.5||1803.5||1803.5||1803.5|159
1636966490000|2021-11-15 08:54:50|1804.5||1805||1805||1804.5||0
1636966540000|2021-11-15 08:55:40||1804||1804||1804||1804|0
1636966560000|2021-11-15 08:56:00|1804.5|1803.5|1803.5|1802|1804.5|1803.5|1803|1801.5|953
1636966630000|2021-11-15 08:57:10||1802.5||1802||1802.5||1802|0
1636966650000|2021-11-15 08:57:30||1802.5||1802||1802.5||1802|0
1636966720000|2021-11-15 08:58:40|1804|1802.5|1804|1802.5|1804|1802.5|1804|1802.5|350
1636966730000|2021-11-15 08:58:50|1803.5|1802|1804|1802|1804|1802|1803.5|1802|0
1636966740000|2021-11-15 08:59:00|1803.5||1803.5||1803.5||1803.5||0
1636966800000|2021-11-15 09:00:00|1803|1801.5|1802|1800.5|1803|1801.5|1802|1800.5|1624
1636966810000|2021-11-15 09:00:10|||||||||64
1636966850000|2021-11-15 09:00:50|||||||||60
1636966870000|2021-11-15 09:01:10||1801||1801||1801||1801|2
1636966890000|2021-11-15 09:01:30|1803|1801.5|1803|1801.5|1803|1801.5|1802|1801.5|233
1636966900000|2021-11-15 09:01:40||1801||1801||1801||1801|0
1636966940000|2021-11-15 09:02:20||1801.5||1801.5||1801.5||1801.5|0
1636966960000|2021-11-15 09:02:40|1803.5|1802|1803|1802|1803.5|1803|1803|1802|1313
1636966970000|2021-11-15 09:02:50|1802.5|1801.5|1802.5|1801|1802.5|1801.5|1802.5|1801|441
1636966980000|2021-11-15 09:03:00|||||||||119
1636967000000|2021-11-15 09:03:20|1802||1802||1802||1802||0
1636967020000|2021-11-15 09:03:40|||||||||33
1636967040000|2021-11-15 09:04:00|1802.5|1801.5|1806|1805|1806.5|1805.5|1802.5|1800.5|2832
1636967050000|2021-11-15 09:04:10|1805.5|1804|1805.5|1804.5|1805.5|1804.5|1805.5|1803.5|81
1636967060000|2021-11-15 09:04:20||1805||1804.5||1805||1804.5|12
1636967070000|2021-11-15 09:04:30||1805||1805||1805||1804.5|11
1636967080000|2021-11-15 09:04:40|1806|1804.5|1805.5|1804.5|1806|1804.5|1805.5|1804.5|56
1636967100000|2021-11-15 09:05:00|1804.5|1804|1806|1803.5|1806|1804|1804.5|1803.5|82
1636967110000|2021-11-15 09:05:10|1805.5||1805.5||1805.5||1805.5||0
1636967130000|2021-11-15 09:05:30|1806|1804|1806|1804.5|1806|1804.5|1806|1804|351
1636967160000|2021-11-15 09:06:00|1805|1805|1804.5|1803.5|1806|1805|1804.5|1803.5|1226
1636967170000|2021-11-15 09:06:10|||||||||100
1636967180000|2021-11-15 09:06:20|1804|1803|1803|1801.5|1804|1803|1803|1801.5|1063
1636967230000|2021-11-15 09:07:10|||||||||5
1636967300000|2021-11-15 09:08:20|||||||||14
1636967310000|2021-11-15 09:08:30|1802.5|1801|1802.5|1801|1802.5|1801|1802.5|1801|297
1636967320000|2021-11-15 09:08:40|1802|1800.5|1804.5|1802.5|1804.5|1803|1801.5|1800.5|1290
1636967330000|2021-11-15 09:08:50|1804||1804||1804.5||1804||0
1636967410000|2021-11-15 09:10:10|1804.5|1803.5|1803|1801|1804.5|1803.5|1802.5|1801|800
1636967450000|2021-11-15 09:10:50|||||||||37
1636967490000|2021-11-15 09:11:30|||||||||68
1636967530000|2021-11-15 09:12:10|||||||||17
1636967570000|2021-11-15 09:12:50||1801.5||1801.5||1801.5||1801.5|24
1636967610000|2021-11-15 09:13:30|1802.5|1801|1801|1799.5|1802.5|1801|1801|1799.5|932
1636967640000|2021-11-15 09:14:00||1800||1800||1800||1800|0
1636967650000|2021-11-15 09:14:10|1800.5|1799.5|1801|1800|1801|1800|1800.5|1799.5|250
1636967730000|2021-11-15 09:15:30|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|52
1636967760000|2021-11-15 09:16:00|1800|1799|1799|1797.5|1800|1799|1799|1797.5|700
1636967770000|2021-11-15 09:16:10|1799.5|1798|1799.5|1798.5|1800.5|1799|1799|1798|1516
1636967840000|2021-11-15 09:17:20|1800|1799|1801|1800|1801|1800|1800|1799|399
1636967860000|2021-11-15 09:17:40|1801.5|1800.5|1801.5|1800.5|1801.5|1801|1801.5|1800.5|3239
1636967880000|2021-11-15 09:18:00|||||||||337
1636967890000|2021-11-15 09:18:10|||||||||71
1636967920000|2021-11-15 09:18:40||1801||1801||1801||1800.5|59
1636967930000|2021-11-15 09:18:50|1802||1802||1802||1802||0
1636967960000|2021-11-15 09:19:20|1801.5|1800.5|1801|1799.5|1801.5|1800.5|1800.5|1799|480
1636967980000|2021-11-15 09:19:40|1800.5||1800.5||1800.5||1800.5||0
1636968000000|2021-11-15 09:20:00|||||||||121
1636968010000|2021-11-15 09:20:10|||||||||3
1636968030000|2021-11-15 09:20:30|||||||||187
1636968050000|2021-11-15 09:20:50|||||||||50
1636968070000|2021-11-15 09:21:10|1800|1799|1800|1799.5|1801|1799.5|1799.5|1799|1494
1636968120000|2021-11-15 09:22:00|1800.5|1800|1801|1800|1801.5|1800|1800.5|1800|318
1636968150000|2021-11-15 09:22:30|||||||||87
1636968180000|2021-11-15 09:23:00|||||||||51
1636968240000|2021-11-15 09:24:00|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|118
1636968300000|2021-11-15 09:25:00|1802|1801|1802|1801.5|1802|1801.5|1802|1801|44
1636968310000|2021-11-15 09:25:10|1802.5|1801|1802|1801|1802.5|1802|1802|1801|371
1636968360000|2021-11-15 09:26:00|1801.5||1801.5||1801.5||1801.5||186
1636968370000|2021-11-15 09:26:10|1801|1800.5|1801.5|1800.5|1801.5|1800.5|1801|1800.5|739
1636968400000|2021-11-15 09:26:40|||||||||8
1636968500000|2021-11-15 09:28:20|||||||||2
1636968530000|2021-11-15 09:28:50|||||||||109
1636968550000|2021-11-15 09:29:10||1801||1801||1801||1801|0
1636968560000|2021-11-15 09:29:20|1802|1800.5|1802.5|1801|1802.5|1801.5|1802|1800.5|420
1636968580000|2021-11-15 09:29:40|1802||1802||1802||1802||0
1636968700000|2021-11-15 09:31:40|1802.5|1801.5|1803.5|1802|1804|1803|1802|1801|2332
1636968710000|2021-11-15 09:31:50|1803||1803||1803||1803||0
1636968730000|2021-11-15 09:32:10|||||||||50
1636968780000|2021-11-15 09:33:00|1803.5|1802.5|1804.5|1803.5|1804.5|1803.5|1803.5|1802.5|649
1636968820000|2021-11-15 09:33:40|||||||||17
1636968850000|2021-11-15 09:34:10|1805.5|1804|1805|1804|1805.5|1804|1805|1803.5|2
1636968860000|2021-11-15 09:34:20|1805.5||1805.5||1806||1805.5||0
1636968910000|2021-11-15 09:35:10|1805|1803.5|1803|1801|1805|1803.5|1803|1801|1941
1636968920000|2021-11-15 09:35:20|1802.5|1801.5|1802.5|1801.5|1803|1801.5|1802.5|1801.5|0
1636968930000|2021-11-15 09:35:30|||||||||179
1636968940000|2021-11-15 09:35:40|1803||1803||1803||1803||0
1636968960000|2021-11-15 09:36:00|1802.5|1801|1802|1800.5|1802.5|1801|1801.5|1800.5|1179
1636969010000|2021-11-15 09:36:50|||||||||220
1636969050000|2021-11-15 09:37:30|||||||||54
1636969070000|2021-11-15 09:37:50|||||||||175
1636969080000|2021-11-15 09:38:00|1803|1801|1803|1801.5|1803|1801.5|1802.5|1801|472
1636969160000|2021-11-15 09:39:20|1802.5|1801|1801.5|1799.5|1802.5|1801|1801.5|1799.5|796
1636969180000|2021-11-15 09:39:40|||||||||1
1636969270000|2021-11-15 09:41:10|||||||||77
1636969290000|2021-11-15 09:41:30|1802|1800|1803|1802|1803.5|1803|1802|1800|2782
1636969310000|2021-11-15 09:41:50|1802.5|1801.5|1802|1801|1802.5|1801.5|1802|1801|623
1636969320000|2021-11-15 09:42:00|1801.5|1800.5|1799.5|1798.5|1801.5|1800.5|1799.5|1798|1545
1636969330000|2021-11-15 09:42:10|1800|1799|1799.5|1798.5|1800|1799|1799|1798.5|120
1636969340000|2021-11-15 09:42:20|1799|1798|1797.5|1796|1799|1798.5|1797.5|1795.5|1061
1636969370000|2021-11-15 09:42:50|1798|1796.5|1799|1798|1799|1798|1798|1796.5|390
1636969420000|2021-11-15 09:43:40|1799.5|1798.5|1799.5|1799|1800|1799|1799.5|1798.5|410
1636969430000|2021-11-15 09:43:50|||||||||63
1636969440000|2021-11-15 09:44:00|1800|1799.5|1800|1799.5|1800|1799.5|1800|1799.5|283
1636969460000|2021-11-15 09:44:20|1800.5|1800|1800.5|1799.5|1801|1800|1800|1799.5|1258
1636969500000|2021-11-15 09:45:00|1800|1800|1800|1799.5|1800|1800|1800|1799.5|202
1636969510000|2021-11-15 09:45:10|1800.5||1800.5||1800.5||1800.5||38
1636969560000|2021-11-15 09:46:00|1800||1800.5||1800.5||1800||227
1636969570000|2021-11-15 09:46:10|1801|1800|1801.5|1800.5|1801.5|1801|1801|1800|112
1636969610000|2021-11-15 09:46:50|1801|1800|1801|1799.5|1801|1800|1801|1799.5|200
1636969630000|2021-11-15 09:47:10|||||||||10000
1636969670000|2021-11-15 09:47:50|||||||||89
1636969750000|2021-11-15 09:49:10|1801.5|1800|1801.5|1800|1801.5|1801|1801.5|1799.5|453
1636969770000|2021-11-15 09:49:30|||||||||5333
1636969820000|2021-11-15 09:50:20|1802|1800.5|1802|1800.5|1802|1801|1802|1800.5|294
1636969830000|2021-11-15 09:50:30|1801.5|1801|1803.5|1802|1803.5|1802|1801.5|1800.5|1110
1636969900000|2021-11-15 09:51:40|||||||||2
1636969910000|2021-11-15 09:51:50||1802.5||1802.5||1802.5||1802.5|23
1636969920000|2021-11-15 09:52:00|||||||||6
1636969940000|2021-11-15 09:52:20|1803|1802|1803|1802|1803.5|1802.5|1802.5|1801|969
1636969960000|2021-11-15 09:52:40|1802.5|1801.5|1800|1799|1802.5|1801.5|1800|1799|3864
1636969970000|2021-11-15 09:52:50|1800.5|1799.5|1800|1799|1800.5|1799.5|1799.5|1798.5|1200
1636970040000|2021-11-15 09:54:00|1799.5|1798.5|1799.5|1799|1799.5|1799|1799.5|1798.5|270
1636970050000|2021-11-15 09:54:10|||||||||36
1636970080000|2021-11-15 09:54:40|1800||1800||1800||1800||389
1636970120000|2021-11-15 09:55:20|1800.5|1799.5|1800|1799|1800.5|1799.5|1800|1799|1251
1636970160000|2021-11-15 09:56:00|1799.5|1798.5|1799.5|1799|1799.5|1799|1799.5|1798.5|772
1636970170000|2021-11-15 09:56:10|||||||||39
1636970180000|2021-11-15 09:56:20|||||||||25
1636970190000|2021-11-15 09:56:30|1800|1799.5|1800.5|1799.5|1800.5|1799.5|1800|1799.5|126
1636970240000|2021-11-15 09:57:20|1801|1800|1800|1799|1801|1800.5|1800|1799|2135
1636970270000|2021-11-15 09:57:50|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799|1798.5|71
1636970280000|2021-11-15 09:58:00|||||||||28
1636970290000|2021-11-15 09:58:10|||||||||29
1636970310000|2021-11-15 09:58:30|1800|1799|1800|1799|1800.5|1799.5|1800|1799|527
1636970360000|2021-11-15 09:59:20||1799.5||1799.5||1799.5||1799.5|0
1636970370000|2021-11-15 09:59:30|1800.5|1800|1800.5|1799.5|1800.5|1800|1800.5|1799.5|134
1636970480000|2021-11-15 10:01:20||1800||1800||1800||1799.5|329
1636970600000|2021-11-15 10:03:20|||||||||89
1636970660000|2021-11-15 10:04:20||1799.5||1799.5||1799.5||1799.5|367
1636970700000|2021-11-15 10:05:00|||||||||6
1636970750000|2021-11-15 10:05:50|1801|1800|1801|1800.5|1802|1800.5|1800.5|1800|610
1636970760000|2021-11-15 10:06:00|1800.5|1800|1801|1799.5|1801|1800|1800.5|1799.5|445
1636970810000|2021-11-15 10:06:50|1800.5||1800.5||1800.5||1800.5||0
1636970820000|2021-11-15 10:07:00|1801||1801||1801||1801||0
1636970830000|2021-11-15 10:07:10|1800.5||1800.5||1800.5||1800.5||7
1636970870000|2021-11-15 10:07:50|||||||||66
1636970940000|2021-11-15 10:09:00|1801|1800|1801|1799.5|1801|1800|1801|1799.5|68
1636970970000|2021-11-15 10:09:30||1800||1800||1800||1800|0
1636971000000|2021-11-15 10:10:00|||||||||111
1636971020000|2021-11-15 10:10:20|1800.5|1799.5|1801|1799.5|1801|1799.5|1800.5|1799.5|309
1636971120000|2021-11-15 10:12:00|1800.5||1800.5||1800.5||1800.5||122
1636971150000|2021-11-15 10:12:30|1800|1799|1799|1798|1800|1799|1798.5|1798|1396
1636971200000|2021-11-15 10:13:20|||||||||500
1636971240000|2021-11-15 10:14:00|||||||||1
1636971250000|2021-11-15 10:14:10|1798.5|1798.5|1797.5|1796.5|1798.5|1798.5|1797.5|1796.5|744
1636971260000|2021-11-15 10:14:20|1797|1796|1796.5|1795.5|1797|1796|1796.5|1794.5|288
1636971300000|2021-11-15 10:15:00|||||||||4
1636971310000|2021-11-15 10:15:10|1797|1796|1797.5|1796.5|1797.5|1796.5|1797|1796|94
1636971340000|2021-11-15 10:15:40|1798|1797|1799|1797.5|1799|1797.5|1798|1797|465
1636971350000|2021-11-15 10:15:50||1798||1798||1798||1798|0
1636971360000|2021-11-15 10:16:00|1798.5|1798.5|1798.5|1797.5|1799|1798.5|1798.5|1797.5|184
1636971370000|2021-11-15 10:16:10|||||||||1
1636971400000|2021-11-15 10:16:40||1798||1798||1798||1798|0
1636971440000|2021-11-15 10:17:20|1798|1797|1798.5|1797|1798.5|1797.5|1798|1797|392
1636971470000|2021-11-15 10:17:50|1798||1798.5||1798.5||1798||0
1636971540000|2021-11-15 10:19:00|1798|1797.5|1796|1794|1798|1797.5|1795.5|1793.5|1143
1636971570000|2021-11-15 10:19:30|1796.5|1794.5|1796.5|1795|1796.5|1795|1796.5|1794.5|296
1636971600000|2021-11-15 10:20:00|||||||||15
1636971610000|2021-11-15 10:20:10|||||||||4
1636971620000|2021-11-15 10:20:20|1796|1794.5|1795|1794|1796|1794.5|1795|1794|1286
1636971630000|2021-11-15 10:20:30|1795.5||1796||1796||1795.5||0
1636971640000|2021-11-15 10:20:40||1794.5||1794.5||1794.5||1794.5|2
1636971670000|2021-11-15 10:21:10|1796.5|1795|1797|1795.5|1797|1795.5|1796.5|1795|749
1636971680000|2021-11-15 10:21:20|1797.5|1796|1798|1796.5|1798|1796.5|1797.5|1796|440
1636971840000|2021-11-15 10:24:00|||||||||1
1636971870000|2021-11-15 10:24:30|1797.5|1797|1798|1796.5|1798|1797|1797.5|1796.5|223
1636971920000|2021-11-15 10:25:20|||||||||5
1636971930000|2021-11-15 10:25:30|1798.5|1797|1798.5|1797.5|1798.5|1797.5|1798.5|1797|333
1636971940000|2021-11-15 10:25:40|||||||||38
1636971950000|2021-11-15 10:25:50|||||||||36
1636971960000|2021-11-15 10:26:00|1798|1797|1797.5|1796.5|1798|1797|1797.5|1796.5|397
1636972030000|2021-11-15 10:27:10|1798||1798||1798||1798||83
1636972040000|2021-11-15 10:27:20||1797||1797||1797||1797|270
1636972050000|2021-11-15 10:27:30||1796.5||1796.5||1796.5||1796.5|28
1636972140000|2021-11-15 10:29:00|1797.5|1797|1798.5|1796.5|1798.5|1797|1797.5|1796.5|214
1636972190000|2021-11-15 10:29:50||1797||1796.5||1797||1796.5|0
1636972200000|2021-11-15 10:30:00||1797||1797||1797||1797|0
1636972250000|2021-11-15 10:30:50|1798|1796.5|1798.5|1797|1798.5|1797|1797.5|1796.5|382
1636972280000|2021-11-15 10:31:20|1798|1796.5|1797.5|1796.5|1798|1796.5|1797.5|1796.5|85
1636972300000|2021-11-15 10:31:40|||||||||75
1636972340000|2021-11-15 10:32:20|1797.5|1796|1797.5|1796|1797.5|1796|1797.5|1796|0
1636972430000|2021-11-15 10:33:50|1798|1796.5|1796.5|1795|1798|1796.5|1796.5|1795|69
1636972440000|2021-11-15 10:34:00|1797.5|1795.5|1798|1796|1798|1796|1797.5|1795|85
1636972450000|2021-11-15 10:34:10|1797.5|1795.5|1798|1796|1798|1796|1797.5|1795.5|0
1636972510000|2021-11-15 10:35:10|1797.5|1795.5|1797|1795|1797.5|1795.5|1797|1795|0
1636972520000|2021-11-15 10:35:20|1797.5|1795.5|1797.5|1795.5|1797.5|1795.5|1797.5|1795.5|0
1636972540000|2021-11-15 10:35:40|1797|1795|1797.5|1795.5|1797.5|1795.5|1797|1795|0
1636972550000|2021-11-15 10:35:50|1797|1795|1797|1795|1797|1795|1797|1795|0
1636972560000|2021-11-15 10:36:00|1797.5|1795.5|1795.5|1794|1797.5|1795.5|1795.5|1794|44
1636972570000|2021-11-15 10:36:10|1796|1794.5|1795.5|1794|1796|1794.5|1795.5|1794|0
1636972590000|2021-11-15 10:36:30|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794.5|0
1636972600000|2021-11-15 10:36:40|1795.5|1794|1795.5|1794|1795.5|1794|1795.5|1794|0
1636972620000|2021-11-15 10:37:00|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794.5|0
1636972660000|2021-11-15 10:37:40|1795.5|1794|1796|1794.5|1796|1794.5|1795.5|1794|0
1636972840000|2021-11-15 10:40:40|1795.5|1794|1795.5|1794|1795.5|1794|1795.5|1794|0
1636972850000|2021-11-15 10:40:50|1793.5|1791.5|1793.5|1792|1794|1792.5|1793.5|1791.5|21
1636972860000|2021-11-15 10:41:00|1794|1792.5|1793|1792|1794|1792.5|1793|1792|0
1636972880000|2021-11-15 10:41:20|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|1793|1792|0
1636972890000|2021-11-15 10:41:30|1793|1792|1793|1792|1793|1792|1793|1792|0
1636972900000|2021-11-15 10:41:40|1793.5||1793.5||1793.5||1793.5||0
1636972910000|2021-11-15 10:41:50|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|0
1636972950000|2021-11-15 10:42:30|1793.5|1792|1793.5|1792|1793.5|1792|1793.5|1792|0
1636972960000|2021-11-15 10:42:40|1793|1792.5|1793|1792|1793.5|1792.5|1793|1792|0
1636972980000|2021-11-15 10:43:00|1793.5|1792.5|1793|1792|1793.5|1792.5|1793|1792|0
1636972990000|2021-11-15 10:43:10|1793.5|1792.5|1793.5|1792|1793.5|1792.5|1793|1792|0
1636973020000|2021-11-15 10:43:40|1794.5|1793|1794.5|1793|1794.5|1793|1794.5|1793|0
1636973030000|2021-11-15 10:43:50|1794|1792.5|1795|1793.5|1795.5|1794|1794|1792.5|43
1636973040000|2021-11-15 10:44:00|1795.5|1794|1795.5|1794|1795.5|1794|1795|1793.5|120
1636973050000|2021-11-15 10:44:10|1795|1793.5|1795|1793.5|1795|1793.5|1795|1793.5|0
1636973130000|2021-11-15 10:45:30|1795.5|1794|1796|1794.5|1796|1794.5|1795.5|1794|18
1636973140000|2021-11-15 10:45:40|1795.5|1794|1795.5|1794|1795.5|1794|1795.5|1794|0
1636973150000|2021-11-15 10:45:50|1796|1794.5|1797|1795|1797.5|1795.5|1796|1794.5|39
1636973160000|2021-11-15 10:46:00|1797.5|1795.5|1797|1795|1797.5|1795.5|1797|1795|0
1636973170000|2021-11-15 10:46:10|1797.5|1796|1797.5|1796|1797.5|1796|1797|1795.5|0
1636973220000|2021-11-15 10:47:00|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|0
1636973240000|2021-11-15 10:47:20|1799.5|1798|1799.5|1797.5|1800|1798|1799.5|1797.5|120
1636973290000|2021-11-15 10:48:10||1798.5||1798||1798.5||1798|0
1636973300000|2021-11-15 10:48:20|||||||||332
1636973310000|2021-11-15 10:48:30||1798.5||1798.5||1798.5||1798.5|1100
1636973320000|2021-11-15 10:48:40||1798||1798||1798||1798|0
1636973350000|2021-11-15 10:49:10|||||||||56
1636973480000|2021-11-15 10:51:20|1799|1797.5|1798|1796|1799|1797.5|1797|1796|1482
1636973530000|2021-11-15 10:52:10|1797.5||1797||1797.5||1797||0
1636973550000|2021-11-15 10:52:30|||||||||329
1636973570000|2021-11-15 10:52:50|1797.5|1796.5|1798|1797|1798|1797|1797.5|1796.5|233
1636973600000|2021-11-15 10:53:20|1798.5|1797.5|1799.5|1797.5|1799.5|1797.5|1798.5|1797.5|290
1636973620000|2021-11-15 10:53:40||1798||1798.5||1798.5||1798|0
1636973640000|2021-11-15 10:54:00||1798||1798||1798||1798|30
1636973700000|2021-11-15 10:55:00|||||||||544
1636973740000|2021-11-15 10:55:40||1798.5||1798||1798.5||1798|0
1636973760000|2021-11-15 10:56:00|1798.5|1798.5|1799.5|1798|1799.5|1798.5|1798.5|1798|228
1636973790000|2021-11-15 10:56:30|1800|1798.5|1799.5|1798.5|1800|1799|1799.5|1798.5|339
1636973800000|2021-11-15 10:56:40|1800|1798|1800|1798.5|1800|1798.5|1799.5|1798|524
1636973820000|2021-11-15 10:57:00|1799.5||1800||1800||1799.5||0
1636973890000|2021-11-15 10:58:10|||||||||200
1636973920000|2021-11-15 10:58:40|1800.5|1799|1803.5|1801.5|1803.5|1801.5|1800.5|1799|1502
1636973960000|2021-11-15 10:59:20|1803||1803||1803||1803||0
1636974010000|2021-11-15 11:00:10||1802||1802||1802||1802|0
1636974020000|2021-11-15 11:00:20|1803.5||1803.5||1803.5||1803.5||322
1636974140000|2021-11-15 11:02:20|1804|1803|1803.5|1802|1804|1803.5|1803.5|1802|748
1636974180000|2021-11-15 11:03:00|1803|1801.5|1803|1801.5|1803.5|1801.5|1802.5|1801.5|91
1636974300000|2021-11-15 11:05:00|1802.5|1802|1806.5|1804.5|1806.5|1805|1801.5|1800.5|4136
1636974310000|2021-11-15 11:05:10||1805||1805||1805||1805|0
1636974350000|2021-11-15 11:05:50|1807|1805.5|1807|1806|1807.5|1806|1807|1805.5|870
1636974360000|2021-11-15 11:06:00|1806.5|1806.5|1807.5|1805.5|1807.5|1806.5|1806.5|1805|1327
1636974370000|2021-11-15 11:06:10|1807|1806|1809|1807.5|1809|1807.5|1807|1806|654
1636974440000|2021-11-15 11:07:20|1809.5|1808|1809.5|1808.5|1809.5|1808.5|1809|1807.5|150
1636974480000|2021-11-15 11:08:00|1809|1809|1813|1812|1813|1812|1809|1808.5|2216
1636974530000|2021-11-15 11:08:50|1813.5|1811|1812|1811|1813.5|1811|1812|1811|797
1636974540000|2021-11-15 11:09:00|1811.5|1810.5|1811|1810|1812|1810.5|1811|1810|613
1636974550000|2021-11-15 11:09:10|1811.5|1810.5|1810.5|1810|1811.5|1810.5|1810.5|1810|527
1636974570000|2021-11-15 11:09:30|1810|1809|1812|1810.5|1813.5|1811.5|1810|1809|1329
1636974580000|2021-11-15 11:09:40||1811||1811||1811||1811|0
1636974640000|2021-11-15 11:10:40|1812.5|1811.5|1812.5|1811|1813|1812|1812.5|1811|443
1636974750000|2021-11-15 11:12:30|1812|1810.5|1810|1808.5|1812|1810.5|1810|1808.5|1676
1636974790000|2021-11-15 11:13:10|1810.5|1809|1811|1809|1811|1809|1810.5|1808.5|170
1636974800000|2021-11-15 11:13:20|1811.5|1809.5|1810.5|1809.5|1811.5|1810.5|1810.5|1809.5|886
1636974820000|2021-11-15 11:13:40|1810|1809|1809|1808|1810.5|1809|1809|1808|901
1636974860000|2021-11-15 11:14:20|1809.5|1808.5|1810|1808.5|1810|1808.5|1809.5|1808.5|728
1636974900000|2021-11-15 11:15:00|||||||||310
1636974920000|2021-11-15 11:15:20|||||||||43
1636974930000|2021-11-15 11:15:30|1809.5||1810||1810||1809.5||0
1636974960000|2021-11-15 11:16:00|1809.5|1808|1809|1808|1810|1808|1808.5|1807.5|410
1636974970000|2021-11-15 11:16:10|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|31
1636975000000|2021-11-15 11:16:40|1808|1807|1807|1805.5|1808|1807|1806.5|1804.5|910
1636975020000|2021-11-15 11:17:00|1806.5||1806.5||1806.5||1806.5||0
1636975050000|2021-11-15 11:17:30|1807||1807||1807||1807||0
1636975090000|2021-11-15 11:18:10|1806.5||1806.5||1806.5||1806.5||0
1636975100000|2021-11-15 11:18:20|1807||1807||1807||1807||0
1636975110000|2021-11-15 11:18:30|||||||||283
1636975130000|2021-11-15 11:18:50|1807.5|1806|1808|1806.5|1808|1807|1807|1806|816
1636975140000|2021-11-15 11:19:00|1807.5||1808||1808||1807.5||0
1636975150000|2021-11-15 11:19:10|1807.5||1807.5||1807.5||1807.5||0
1636975180000|2021-11-15 11:19:40|||||||||297
1636975190000|2021-11-15 11:19:50|||||||||500
1636975220000|2021-11-15 11:20:20|1807|1806|1807|1805.5|1807|1806|1807|1805.5|744
1636975290000|2021-11-15 11:21:30|1806.5||1806.5||1806.5||1806.5||0
1636975310000|2021-11-15 11:21:50|||||||||18
1636975370000|2021-11-15 11:22:50|||||||||169
1636975380000|2021-11-15 11:23:00|||||||||179
1636975400000|2021-11-15 11:23:20|1807|1806|1807.5|1806|1807.5|1806.5|1807|1805.5|417
1636975420000|2021-11-15 11:23:40||1806.5||1806||1806.5||1806|0
1636975560000|2021-11-15 11:26:00|1807|1805.5|1806.5|1805|1807|1805.5|1806|1805|1416
1636975630000|2021-11-15 11:27:10|1807|1805.5|1806|1805|1807|1806|1805.5|1805|2455
1636975650000|2021-11-15 11:27:30|||||||||221
1636975680000|2021-11-15 11:28:00|||||||||70
1636975700000|2021-11-15 11:28:20|||||||||85
1636975720000|2021-11-15 11:28:40|1805.5|1804.5|1805.5|1804|1805.5|1804.5|1805|1803.5|1075
1636975750000|2021-11-15 11:29:10|1805||1805||1805||1805||0
1636975850000|2021-11-15 11:30:50|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|375
1636975860000|2021-11-15 11:31:00||1804||1804||1804||1804|0
1636975900000|2021-11-15 11:31:40||1804.5||1804.5||1804.5||1804.5|0
1636975940000|2021-11-15 11:32:20|||||||||568
1636976030000|2021-11-15 11:33:50|1805|1804|1805|1804|1805|1804|1805|1804|63
1636976040000|2021-11-15 11:34:00|1805.5||1805.5||1805.5||1805.5||391
1636976160000|2021-11-15 11:36:00|1805|1804.5|1806|1804|1806|1805.5|1804.5|1804|1578
1636976170000|2021-11-15 11:36:10|1805.5|1805|1806|1804.5|1806|1805|1805.5|1804|140
1636976190000|2021-11-15 11:36:30|1805.5||1805.5||1805.5||1805.5||0
1636976250000|2021-11-15 11:37:30|1805|1804|1804|1803.5|1805|1804|1804|1803.5|1903
1636976260000|2021-11-15 11:37:40|1805||1805||1805||1805||1186
1636976270000|2021-11-15 11:37:50||1804||1804||1804||1804|0
1636976280000|2021-11-15 11:38:00|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|524
1636976390000|2021-11-15 11:39:50|1805|1804|1804.5|1803.5|1805|1804.5|1804.5|1803.5|577
1636976430000|2021-11-15 11:40:30|1805|1804|1806|1805|1806|1805.5|1805|1804|1275
1636976450000|2021-11-15 11:40:50||1805.5||1805.5||1805.5||1805.5|0
1636976460000|2021-11-15 11:41:00|1806.5|1806|1806.5|1805.5|1806.5|1806|1806.5|1805.5|124
1636976700000|2021-11-15 11:45:00|1807|1806|1809.5|1808|1810|1808.5|1807|1805.5|1242
1636976730000|2021-11-15 11:45:30|1810|1808.5|1810|1808.5|1810|1809.5|1810|1808|238
1636976760000|2021-11-15 11:46:00|1809|1808|1808.5|1807.5|1809|1808|1808.5|1807.5|331
1636976930000|2021-11-15 11:48:50|||||||||50
1636977000000|2021-11-15 11:50:00|1808|1806.5|1807|1805.5|1808|1807.5|1807|1805.5|1886
1636977010000|2021-11-15 11:50:10|1806.5|1805|1806|1805|1806.5|1805.5|1805|1803.5|1162
1636977020000|2021-11-15 11:50:20|1805.5|1804.5|1805.5|1804|1806|1804.5|1805|1804|12
1636977050000|2021-11-15 11:50:50|||||||||13
1636977070000|2021-11-15 11:51:10|1805||1805||1805||1805||0
1636977180000|2021-11-15 11:53:00|1805.5|1804.5|1805|1804|1806|1805|1805|1804|408
1636977230000|2021-11-15 11:53:50|||||||||35
1636977250000|2021-11-15 11:54:10|1805.5|1804.5|1807.5|1806|1807.5|1806.5|1805.5|1804.5|1576
1636977260000|2021-11-15 11:54:20||1806.5||1806||1806.5||1806|0
1636977270000|2021-11-15 11:54:30|1807||1807||1807||1807||0
1636977290000|2021-11-15 11:54:50|1806.5|1805.5|1806|1804.5|1806.5|1805.5|1806|1804|277
1636977320000|2021-11-15 11:55:20|1805.5|1804|1805.5|1804|1806|1804|1805.5|1804|18
1636977350000|2021-11-15 11:55:50|1805||1805||1805||1805||15
1636977360000|2021-11-15 11:56:00|1805.5||1804.5||1805.5||1804.5||211
1636977380000|2021-11-15 11:56:20|||||||||28
1636977390000|2021-11-15 11:56:30|1805|1804.5|1806|1804.5|1806|1804.5|1805|1804.5|717
1636977560000|2021-11-15 11:59:20|1805.5||1805.5||1806||1805.5||100
1636977600000|2021-11-15 12:00:00|1805|1804|1805|1804|1805|1804|1805|1804|335
1636977610000|2021-11-15 12:00:10|1805.5||1805.5||1805.5||1805.5||0
1636977650000|2021-11-15 12:00:50|||||||||72
1636977680000|2021-11-15 12:01:20|1805||1805||1805||1805||0
1636977720000|2021-11-15 12:02:00|1805.5|1804.5|1805.5|1804.5|1806|1804.5|1805.5|1804.5|438
1636977810000|2021-11-15 12:03:30|1805|1805|1806|1805|1806|1805|1805|1805|312
1636977880000|2021-11-15 12:04:40||1804.5||1804.5||1804.5||1804.5|0
1636977900000|2021-11-15 12:05:00|1805.5||1805.5||1805.5||1805.5||0
1636977930000|2021-11-15 12:05:30|1806|1805|1806|1805|1806|1805|1806|1805|168
1636977940000|2021-11-15 12:05:40|1806.5|1805.5|1807|1806|1807|1806|1806.5|1805.5|575
1636977950000|2021-11-15 12:05:50|1806.5|1806.5|1807|1806|1807|1806.5|1806.5|1806|3
1636977960000|2021-11-15 12:06:00|1806.5|1805.5|1805.5|1804.5|1807|1805.5|1805|1804.5|1185
1636978140000|2021-11-15 12:09:00|1806|1805|1806|1805|1806|1805|1806|1805|720
1636978190000|2021-11-15 12:09:50|||||||||20
1636978210000|2021-11-15 12:10:10|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|66
1636978220000|2021-11-15 12:10:20|1805|1804|1804.5|1803.5|1805.5|1804.5|1803.5|1803|1020
1636978260000|2021-11-15 12:11:00|1804||1804.5||1804.5||1804||1070
1636978310000|2021-11-15 12:11:50|1804||1804||1804.5||1804||233
1636978320000|2021-11-15 12:12:00|||||||||50
1636978330000|2021-11-15 12:12:10|1803.5|1803|1803.5|1802|1803.5|1803|1802.5|1801.5|776
1636978380000|2021-11-15 12:13:00|1803||1803||1803||1803||0
1636978390000|2021-11-15 12:13:10|1802.5|1802.5|1803|1802.5|1803|1802.5|1802.5|1802.5|386
1636978430000|2021-11-15 12:13:50|1803.5|1803|1803|1802.5|1803.5|1803|1803|1802.5|543
1636978440000|2021-11-15 12:14:00|1802.5|1802|1803|1802|1803|1802|1802.5|1802|187
1636978510000|2021-11-15 12:15:10|||||||||90
1636978560000|2021-11-15 12:16:00|1802.5|1801.5|1802|1800.5|1803|1801.5|1801.5|1800.5|625
1636978570000|2021-11-15 12:16:10|1801.5||1801.5||1802||1801.5||0
1636978580000|2021-11-15 12:16:20|1801|1800|1800|1798.5|1801|1800|1800|1798|928
1636978590000|2021-11-15 12:16:30|1799.5|1799|1798.5|1797|1799.5|1799|1798.5|1797|1427
1636978600000|2021-11-15 12:16:40|1798||1798.5||1798.5||1798||28
1636978610000|2021-11-15 12:16:50|||||||||28
1636978620000|2021-11-15 12:17:00|1798|1796.5|1797|1795.5|1798|1796.5|1796.5|1795|437
1636978630000|2021-11-15 12:17:10|1796.5|1795|1797|1796|1797|1796|1796.5|1795|0
1636978650000|2021-11-15 12:17:30|1797.5|1796.5|1797.5|1796.5|1797.5|1797|1797|1796|812
1636978760000|2021-11-15 12:19:20|1797|1796|1797|1796|1797.5|1796|1796.5|1796|389
1636978770000|2021-11-15 12:19:30|1797.5|1795.5|1798|1797.5|1798|1797.5|1797.5|1795.5|886
1636978850000|2021-11-15 12:20:50|||||||||24
1636978860000|2021-11-15 12:21:00|1797.5|1797|1797.5|1796.5|1797.5|1797|1797.5|1796.5|727
1636978870000|2021-11-15 12:21:10|||||||||110
1636979040000|2021-11-15 12:24:00|||||||||28
1636979130000|2021-11-15 12:25:30|1798|1797|1798.5|1797|1799.5|1798|1798|1796.5|1194
1636979160000|2021-11-15 12:26:00|1797.5|1796.5|1798|1797|1798|1797|1797.5|1796.5|530
1636979180000|2021-11-15 12:26:20||1796.5||1796.5||1796.5||1796.5|0
1636979190000|2021-11-15 12:26:30||1797||1797||1797||1797|0
1636979290000|2021-11-15 12:28:10||1796.5||1796.5||1796.5||1796.5|0
1636979350000|2021-11-15 12:29:10|||||||||76
1636979390000|2021-11-15 12:29:50|||||||||199
1636979430000|2021-11-15 12:30:30||1797||1797||1797||1797|0
1636979490000|2021-11-15 12:31:30|||||||||5
1636979520000|2021-11-15 12:32:00||1796.5||1796.5||1796.5||1796.5|0
1636979530000|2021-11-15 12:32:10|1798.5|1797|1798.5|1797.5|1798.5|1797.5|1798.5|1797|415
1636979590000|2021-11-15 12:33:10|1798|1796.5|1796|1794.5|1798.5|1796.5|1796|1794.5|2693
1636979760000|2021-11-15 12:36:00|1795||1795||1795||1795||0
1636979770000|2021-11-15 12:36:10|1794.5|1794|1795.5|1794.5|1795.5|1795|1794.5|1794|1208
1636979800000|2021-11-15 12:36:40|1796|1795|1797|1795.5|1797|1795.5|1796|1795|242
1636979880000|2021-11-15 12:38:00|1797.5|1796.5|1797.5|1796.5|1797.5|1797|1797.5|1796.5|350
1636979890000|2021-11-15 12:38:10|||||||||1
1636979930000|2021-11-15 12:38:50|1798|1797|1799|1797|1799|1797|1798|1797|336
1636979970000|2021-11-15 12:39:30|1798.5||1799||1799||1798.5||0
1636980000000|2021-11-15 12:40:00|1798.5||1799||1799||1798.5||0
1636980180000|2021-11-15 12:43:00|||||||||50
1636980190000|2021-11-15 12:43:10|1799.5|1797.5|1799|1797|1800|1798.5|1799|1797|442
1636980230000|2021-11-15 12:43:50|||||||||1
1636980360000|2021-11-15 12:46:00||1797.5||1797||1797.5||1797|279
1636980420000|2021-11-15 12:47:00||1797.5||1797||1797.5||1797|0
1636980440000|2021-11-15 12:47:20||1797.5||1797.5||1797.5||1797.5|0
1636980510000|2021-11-15 12:48:30|1798.5|1798|1798|1797|1798.5|1798|1798|1797|237
1636980520000|2021-11-15 12:48:40|1798.5||1798.5||1799||1798.5||0
1636980750000|2021-11-15 12:52:30|1798||1798||1798||1798||0
1636980780000|2021-11-15 12:53:00|||||||||306
1636980870000|2021-11-15 12:54:30|1798.5|1797.5|1799.5|1797.5|1799.5|1798|1798.5|1797.5|940
1636980880000|2021-11-15 12:54:40|||||||||119
1636980890000|2021-11-15 12:54:50|1799||1799.5||1799.5||1799||0
1636980920000|2021-11-15 12:55:20|1799||1799||1799||1799||0
1636980930000|2021-11-15 12:55:30|||||||||27
1636980940000|2021-11-15 12:55:40|1799.5||1799.5||1799.5||1799.5||0
1636981010000|2021-11-15 12:56:50|1800|1798|1802|1800.5|1802|1800.5|1800|1798|1111
1636981160000|2021-11-15 12:59:20|||||||||53
1636981260000|2021-11-15 13:01:00|1802.5|1801|1803.5|1802|1803.5|1802.5|1802.5|1801|459
1636981300000|2021-11-15 13:01:40|||||||||42
1636981310000|2021-11-15 13:01:50|1804|1802.5|1802|1801|1804.5|1803|1802|1801|1235
1636981320000|2021-11-15 13:02:00|1801.5|1800.5|1801|1800|1801.5|1800.5|1801|1800|943
1636981350000|2021-11-15 13:02:30|1801.5|1800.5|1801.5|1800|1802|1801|1801|1800|564
1636981540000|2021-11-15 13:05:40|1802|1800.5|1802|1800.5|1802|1801|1802|1800.5|147
1636981630000|2021-11-15 13:07:10|||||||||335
1636981730000|2021-11-15 13:08:50|1802.5|1801|1802.5|1802|1802.5|1802|1802|1801|462
1636981750000|2021-11-15 13:09:10|||||||||5
1636981760000|2021-11-15 13:09:20|1803|1802.5|1804|1802.5|1804|1802.5|1803|1802.5|187
1636981980000|2021-11-15 13:13:00|1804.5|1803|1804|1803|1804.5|1803|1804|1803|317
1636982060000|2021-11-15 13:14:20|||||||||27
1636982090000|2021-11-15 13:14:50|||||||||11
1636982100000|2021-11-15 13:15:00|1804.5|1804|1805.5|1804|1805.5|1804|1804.5|1803|1002
1636982120000|2021-11-15 13:15:20|1806|1804.5|1806|1805|1806|1805|1805.5|1804.5|191
1636982130000|2021-11-15 13:15:30|1806.5|1805.5|1807|1805.5|1807|1805.5|1806.5|1805.5|262
1636982140000|2021-11-15 13:15:40|||||||||127
1636982160000|2021-11-15 13:16:00|1807.5|1806|1809.5|1808|1810|1808|1807.5|1806|842
1636982170000|2021-11-15 13:16:10||1808.5||1808||1808.5||1808|200
1636982220000|2021-11-15 13:17:00|1809|1807.5|1809|1807.5|1809|1808|1808.5|1807|516
1636982350000|2021-11-15 13:19:10|1808.5||1808.5||1808.5||1808.5||0
1636982360000|2021-11-15 13:19:20|1808|1807|1808.5|1807|1808.5|1807|1807|1806.5|1609
1636982440000|2021-11-15 13:20:40||1807.5||1807.5||1807.5||1807.5|0
1636982500000|2021-11-15 13:21:40|||||||||316
1636982510000|2021-11-15 13:21:50|1808|1808|1808.5|1807.5|1809|1808|1808|1807.5|1098
1636982600000|2021-11-15 13:23:20|1808|1807|1807.5|1806.5|1808|1807|1807.5|1806.5|819
1636982640000|2021-11-15 13:24:00|1807|1806|1807|1805.5|1807.5|1806|1806|1805.5|1283
1636982650000|2021-11-15 13:24:10|||||||||529
1636982730000|2021-11-15 13:25:30|1806.5||1806.5||1806.5||1806.5||0
1636982740000|2021-11-15 13:25:40|||||||||335
1636982770000|2021-11-15 13:26:10|||||||||1
1636982800000|2021-11-15 13:26:40|1806|1805|1804.5|1804|1806|1805|1804.5|1803.5|967
1636982820000|2021-11-15 13:27:00|1805|1804.5|1805.5|1804.5|1805.5|1804.5|1805|1804.5|339
1636982990000|2021-11-15 13:29:50||1805||1805||1805||1804.5|428
1636983070000|2021-11-15 13:31:10|1805|1804.5|1805|1804|1805.5|1804.5|1803.5|1802.5|1180
1636983120000|2021-11-15 13:32:00|||||||||28
1636983160000|2021-11-15 13:32:40|1805.5|1804.5|1805|1804|1805.5|1805|1805|1804|575
1636983170000|2021-11-15 13:32:50|1805.5||1805.5||1805.5||1805.5||240
1636983180000|2021-11-15 13:33:00|||||||||240
1636983230000|2021-11-15 13:33:50|||||||||303
1636983240000|2021-11-15 13:34:00|1805||1805.5||1805.5||1805||0
1636983250000|2021-11-15 13:34:10|1805||1805||1805||1805||0
1636983270000|2021-11-15 13:34:30|1804.5|1803.5|1803.5|1802|1804.5|1803.5|1803|1802|1345
1636983290000|2021-11-15 13:34:50|1803||1803||1803.5||1803||0
1636983300000|2021-11-15 13:35:00|||||||||84
1636983310000|2021-11-15 13:35:10|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|27
1636983360000|2021-11-15 13:36:00|1803||1803||1803||1803||0
1636983440000|2021-11-15 13:37:20|||||||||9
1636983450000|2021-11-15 13:37:30|1803.5|1803|1803|1802.5|1803.5|1803|1803|1802.5|588
1636983500000|2021-11-15 13:38:20|1802.5|1802|1802.5|1802|1803|1802|1802.5|1802|477
1636983600000|2021-11-15 13:40:00|1803|1802.5|1803|1802.5|1803|1802.5|1802.5|1802|565
1636983610000|2021-11-15 13:40:10||1802||1802||1802||1802|0
1636983670000|2021-11-15 13:41:10|1803.5|1802.5|1804|1802.5|1804|1803.5|1803|1802|921
1636983690000|2021-11-15 13:41:30|1804.5|1803|1805.5|1803.5|1805.5|1804|1804|1803|1080
1636983700000|2021-11-15 13:41:40||1804||1804.5||1804.5||1803.5|329
1636983720000|2021-11-15 13:42:00|||||||||119
1636983780000|2021-11-15 13:43:00|||||||||22
1636983970000|2021-11-15 13:46:10|1806|1805|1806.5|1805.5|1806.5|1805.5|1806|1804.5|656
1636983980000|2021-11-15 13:46:20||1805||1805||1805.5||1805|0
1636984020000|2021-11-15 13:47:00|||||||||272
1636984050000|2021-11-15 13:47:30|1806||1806.5||1806.5||1806||0
1636984120000|2021-11-15 13:48:40||1805.5||1805||1805.5||1805|226
1636984170000|2021-11-15 13:49:30||1805.5||1805||1805.5||1805|0
1636984190000|2021-11-15 13:49:50|1806|1804.5|1804.5|1803.5|1806|1804.5|1804.5|1803.5|2448
1636984230000|2021-11-15 13:50:30|||||||||285
1636984290000|2021-11-15 13:51:30|||||||||38
1636984310000|2021-11-15 13:51:50|1804|1803|1804|1803|1804|1803|1804|1803|572
1636984340000|2021-11-15 13:52:20|1804.5|1803.5|1805|1804|1805|1804|1804.5|1803.5|1467
1636984390000|2021-11-15 13:53:10|1805.5|1804.5|1806.5|1805.5|1806.5|1805.5|1805.5|1804.5|2961
1636984430000|2021-11-15 13:53:50|||||||||223
1636984560000|2021-11-15 13:56:00|1807|1806|1808|1806.5|1808.5|1807|1807|1805|1208
1636984600000|2021-11-15 13:56:40|1808.5|1807.5|1808.5|1806.5|1809|1807.5|1808.5|1806.5|161
1636984660000|2021-11-15 13:57:40|1809|1807|1808.5|1807.5|1809|1807.5|1808.5|1807|498
1636984670000|2021-11-15 13:57:50|1809|1808|1809|1808|1809|1808|1809|1808|113
1636984690000|2021-11-15 13:58:10|1809.5|1808.5|1810.5|1808.5|1810.5|1808.5|1809.5|1808.5|106
1636984720000|2021-11-15 13:58:40|1810|1808|1809.5|1808.5|1810|1808.5|1809|1808|575
1636984730000|2021-11-15 13:58:50|||||||||231
1636984830000|2021-11-15 14:00:30|1809|1808|1809|1808|1809.5|1808|1809|1808|261
1636984860000|2021-11-15 14:01:00|1810|1808.5|1810.5|1808.5|1811|1810|1809.5|1808.5|1237
1636984950000|2021-11-15 14:02:30||1809||1809.5||1809.5||1809|217
1636984960000|2021-11-15 14:02:40|1811|1810|1811|1810|1811|1810|1811|1810|149
1636984970000|2021-11-15 14:02:50|||||||||18
1636985030000|2021-11-15 14:03:50|||||||||240
1636985080000|2021-11-15 14:04:40|1810.5|1809.5|1810|1809|1810.5|1809.5|1810|1808.5|994
1636985100000|2021-11-15 14:05:00|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|0
1636985130000|2021-11-15 14:05:30|1809||1809||1809||1809||0
1636985160000|2021-11-15 14:06:00|1809.5|1809|1809.5|1808.5|1809.5|1809|1809.5|1808.5|113
1636985220000|2021-11-15 14:07:00|||||||||75
1636985240000|2021-11-15 14:07:20|1810|1809|1809.5|1808.5|1810|1809|1809.5|1808.5|217
1636985340000|2021-11-15 14:09:00|1810|1809|1810|1809|1810|1809|1810|1809|198
1636985410000|2021-11-15 14:10:10|1810.5|1809.5|1811|1809.5|1811|1809.5|1810.5|1809.5|566
1636985420000|2021-11-15 14:10:20|1811.5|1810|1812.5|1810.5|1812.5|1810.5|1811.5|1810|350
1636985440000|2021-11-15 14:10:40|||||||||151
1636985450000|2021-11-15 14:10:50|1813|1811|1813|1811.5|1813|1811.5|1813|1811|653
1636985500000|2021-11-15 14:11:40|1812.5||1812.5||1812.5||1812.5||0
1636985510000|2021-11-15 14:11:50|||||||||82
1636985520000|2021-11-15 14:12:00|1812|1811|1812|1810.5|1812|1811|1811.5|1810.5|1125
1636985540000|2021-11-15 14:12:20|1812.5|1811|1812.5|1811|1812.5|1811|1812.5|1810.5|0
1636985550000|2021-11-15 14:12:30|1812|1810.5|1812|1810.5|1812|1810.5|1812|1810.5|0
1636985620000|2021-11-15 14:13:40|||||||||13
1636985660000|2021-11-15 14:14:20|||||||||33
1636985680000|2021-11-15 14:14:40|1812.5|1811|1812|1811|1812.5|1811|1812|1811|548
1636985770000|2021-11-15 14:16:10|||||||||386
1636985800000|2021-11-15 14:16:40|1812.5|1811.5|1813|1811.5|1813|1812.5|1812.5|1811.5|517
1636985810000|2021-11-15 14:16:50||1812||1812||1812||1812|0
1636985820000|2021-11-15 14:17:00|||||||||138
1636985830000|2021-11-15 14:17:10|1813.5|1812.5|1813.5|1812.5|1813.5|1813|1813.5|1812|365
1636985840000|2021-11-15 14:17:20|1814|1813|1814|1813|1814|1813|1814|1812.5|131
1636985850000|2021-11-15 14:17:30||1813.5||1813.5||1813.5||1813.5|0
1636985860000|2021-11-15 14:17:40|1813.5|1813|1813|1812.5|1813.5|1813|1813|1812.5|1162
1636985890000|2021-11-15 14:18:10|1812.5|1812|1811.5|1811|1812.5|1812|1811.5|1811|1300
1636985900000|2021-11-15 14:18:20||1810.5||1810.5||1811||1810.5|132
1636985950000|2021-11-15 14:19:10|1811|1809|1810.5|1809.5|1811|1809.5|1810.5|1809|188
1636985980000|2021-11-15 14:19:40|||||||||1
1636986070000|2021-11-15 14:21:10|||||||||125
1636986080000|2021-11-15 14:21:20|1811|1810|1811|1810.5|1811.5|1811|1811|1810|1504
1636986090000|2021-11-15 14:21:30|1811.5|1810|1809.5|1808|1811.5|1810|1809|1807|2373
1636986110000|2021-11-15 14:21:50||1808.5||1808||1808.5||1808|0
1636986150000|2021-11-15 14:22:30||1808.5||1808.5||1808.5||1808.5|0
1636986220000|2021-11-15 14:23:40|1810|1809|1808.5|1808|1810|1809.5|1808.5|1808|3686
1636986230000|2021-11-15 14:23:50|1809|1807.5|1809.5|1808.5|1809.5|1808.5|1809|1807.5|433
1636986270000|2021-11-15 14:24:30|1809|1808|1808.5|1807.5|1809|1808|1808.5|1807.5|195
1636986360000|2021-11-15 14:26:00|1808|1808|1808.5|1807.5|1808.5|1808|1808|1807.5|1341
1636986480000|2021-11-15 14:28:00|1808|1807|1808|1807|1808.5|1807|1808|1807|237
1636986550000|2021-11-15 14:29:10|1808.5|1807.5|1808.5|1807.5|1808.5|1808|1808.5|1807|460
1636986600000|2021-11-15 14:30:00|1808|1807|1808.5|1807.5|1809|1807.5|1808|1807|1175
1636986640000|2021-11-15 14:30:40|1809|1808|1809.5|1809|1809.5|1809|1809|1808|564
1636986670000|2021-11-15 14:31:10|1809|1808.5|1809.5|1808.5|1809.5|1809|1809|1808|442
1636986690000|2021-11-15 14:31:30|||||||||636
1636986750000|2021-11-15 14:32:30|1810|1809|1811|1810|1811|1810.5|1809.5|1809|916
1636986760000|2021-11-15 14:32:40||1810.5||1810||1810.5||1810|0
1636986800000|2021-11-15 14:33:20|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|256
1636986880000|2021-11-15 14:34:40|||||||||195
1636986900000|2021-11-15 14:35:00|1810|1810|1813.5|1812|1813.5|1812|1810|1809.5|1024
1636986910000|2021-11-15 14:35:10|1813|1811.5|1813|1811.5|1813|1812|1812|1811|1838
1636986930000|2021-11-15 14:35:30|1812.5|1812|1811.5|1810.5|1812.5|1812|1811.5|1810.5|1091
1636987010000|2021-11-15 14:36:50|1811||1811||1811||1811||0
1636987020000|2021-11-15 14:37:00|1811.5|1810|1809|1807.5|1811.5|1810|1808.5|1807|4886
1636987030000|2021-11-15 14:37:10|1809.5|1808|1809.5|1808.5|1809.5|1808.5|1809.5|1808|329
1636987060000|2021-11-15 14:37:40|1809|1808|1808|1807.5|1809|1808|1808|1807.5|269
1636987070000|2021-11-15 14:37:50|||||||||32
1636987080000|2021-11-15 14:38:00|1808.5||1808.5||1808.5||1808.5||10
1636987110000|2021-11-15 14:38:30|1809|1808|1809|1808|1809|1808|1809|1808|204
1636987120000|2021-11-15 14:38:40|1809.5|1808.5|1809.5|1809|1809.5|1809|1809|1808.5|657
1636987130000|2021-11-15 14:38:50|||||||||82
1636987150000|2021-11-15 14:39:10|||||||||93
1636987160000|2021-11-15 14:39:20|||||||||54
1636987180000|2021-11-15 14:39:40|1810||1810||1810||1810||365
1636987200000|2021-11-15 14:40:00|1809.5||1810||1810||1809.5||1162
1636987210000|2021-11-15 14:40:10|||||||||1063
1636987220000|2021-11-15 14:40:20|||||||||547
1636987230000|2021-11-15 14:40:30|1809.5|1808.5|1809|1808.5|1810|1808.5|1809|1808|850
1636987240000|2021-11-15 14:40:40|1809.5||1809.5||1809.5||1809.5||228
1636987300000|2021-11-15 14:41:40|1810|1809|1810.5|1810|1810.5|1810|1810|1809|1195
1636987310000|2021-11-15 14:41:50|1810|1809.5|1810.5|1809.5|1810.5|1809.5|1810|1809.5|120385
1636987390000|2021-11-15 14:43:10|1811|1810|1811|1810|1811|1810|1811|1810|175
1636987400000|2021-11-15 14:43:20|1810.5|1810.5|1811|1810|1811.5|1810.5|1810.5|1810|5915
1636987410000|2021-11-15 14:43:30|1811.5|1810.5|1811|1810|1811.5|1810.5|1811|1810|8308
1636987450000|2021-11-15 14:44:10|1810.5|1809.5|1810.5|1809.5|1811|1809.5|1810.5|1809.5|271
1636987470000|2021-11-15 14:44:30|||||||||28
1636987480000|2021-11-15 14:44:40|1810|1809|1810|1809|1810|1809|1809.5|1809|1569
1636987520000|2021-11-15 14:45:20|||||||||308
1636987550000|2021-11-15 14:45:50|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|495
1636987560000|2021-11-15 14:46:00|1810|1809|1810|1809|1810|1809|1810|1809|467
1636987590000|2021-11-15 14:46:30|||||||||220
1636987600000|2021-11-15 14:46:40|1810.5|1809.5|1810|1809|1810.5|1809.5|1810|1809|1627
1636987610000|2021-11-15 14:46:50|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|337
1636987630000|2021-11-15 14:47:10|||||||||54
1636987660000|2021-11-15 14:47:40|||||||||28
1636987670000|2021-11-15 14:47:50|||||||||27
1636987680000|2021-11-15 14:48:00|1810|1809|1810|1809|1810|1809.5|1810|1809|271
1636987690000|2021-11-15 14:48:10|||||||||68
1636987700000|2021-11-15 14:48:20|1810.5|1810|1810.5|1809.5|1810.5|1810|1810|1809.5|492
1636987750000|2021-11-15 14:49:10|||||||||391
1636987760000|2021-11-15 14:49:20|1810|1809|1809.5|1808.5|1810.5|1809|1809.5|1808.5|1047
1636987820000|2021-11-15 14:50:20|1810|1809|1810|1809|1810|1809|1810|1809|158
1636987850000|2021-11-15 14:50:50|1810.5|1809.5|1810.5|1809|1810.5|1809.5|1810|1809|534
1636987860000|2021-11-15 14:51:00|1810||1810||1810||1810||220
1636987880000|2021-11-15 14:51:20|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|507
1636987910000|2021-11-15 14:51:50|1810|1809|1810|1809|1810|1809|1810|1809|105
1636988010000|2021-11-15 14:53:30|1809.5|1808.5|1809|1808|1810|1808.5|1808.5|1808|1389
1636988040000|2021-11-15 14:54:00|1809.5|1808.5|1810.5|1809.5|1810.5|1809.5|1809.5|1808.5|1498
1636988080000|2021-11-15 14:54:40|1810|1809|1809.5|1808.5|1810|1809|1809.5|1808.5|1215
1636988110000|2021-11-15 14:55:10||1809||1808.5||1809||1808.5|296
1636988220000|2021-11-15 14:57:00|1810|1809|1810|1809|1810|1809|1810|1809|139
1636988230000|2021-11-15 14:57:10|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|273
1636988290000|2021-11-15 14:58:10|1810|1809|1809.5|1808.5|1810|1809|1809.5|1808.5|1609
1636988310000|2021-11-15 14:58:30|1810|1809|1810|1809|1810|1809|1810|1809|99
1636988390000|2021-11-15 14:59:50|1810.5|1809.5|1811|1810|1811|1810.5|1810.5|1809.5|1500
1636988410000|2021-11-15 15:00:10|||||||||280
1636988440000|2021-11-15 15:00:40|||||||||223
1636988450000|2021-11-15 15:00:50||1810.5||1810||1810.5||1810|866
1636988510000|2021-11-15 15:01:50|||||||||509
1636988530000|2021-11-15 15:02:10|||||||||261
1636988580000|2021-11-15 15:03:00|||||||||78
1636988590000|2021-11-15 15:03:10|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810|1809.5|1818
1636988610000|2021-11-15 15:03:30|||||||||28
1636988640000|2021-11-15 15:04:00|||||||||421
1636988650000|2021-11-15 15:04:10|1811|1810|1810.5|1809.5|1811|1810|1810.5|1809.5|350
1636988720000|2021-11-15 15:05:20|1811|1810|1811|1810|1811|1810|1811|1810|322
1636988730000|2021-11-15 15:05:30|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|129
1636988790000|2021-11-15 15:06:30|||||||||450
1636988800000|2021-11-15 15:06:40|||||||||172
1636988830000|2021-11-15 15:07:10|||||||||207
1636988860000|2021-11-15 15:07:40|||||||||112
1636988870000|2021-11-15 15:07:50|||||||||64
1636988880000|2021-11-15 15:08:00|1811|1810|1810.5|1809|1811|1810|1809.5|1809|2266
1636988890000|2021-11-15 15:08:10|||||||||150
1636988910000|2021-11-15 15:08:30|1810||1810||1810||1810||0
1636988930000|2021-11-15 15:08:50|1809.5|1808|1809|1808.5|1809.5|1808.5|1809|1808|693
1636988940000|2021-11-15 15:09:00|1809.5|1809|1809.5|1809|1809.5|1809|1809.5|1809|181
1636988950000|2021-11-15 15:09:10|1809|1808.5|1809.5|1808.5|1809.5|1808.5|1809|1808.5|296
1636988960000|2021-11-15 15:09:20|||||||||64
1636988970000|2021-11-15 15:09:30|||||||||267
1636989010000|2021-11-15 15:10:10|||||||||140
1636989020000|2021-11-15 15:10:20|1810|1809|1810|1809|1810|1809|1810|1809|47
1636989040000|2021-11-15 15:10:40|||||||||116
1636989110000|2021-11-15 15:11:50|||||||||277
1636989130000|2021-11-15 15:12:10|1809|1808.5|1808.5|1808|1809.5|1808.5|1808.5|1807.5|2334
1636989140000|2021-11-15 15:12:20|1809|1808.5|1810|1809.5|1810|1809.5|1809|1808.5|896
1636989150000|2021-11-15 15:12:30|1810.5|1810|1810.5|1810|1811|1810|1810|1810|147
1636989160000|2021-11-15 15:12:40||1809.5||1809.5||1809.5||1809.5|0
1636989210000|2021-11-15 15:13:30|1810|1809|1810|1808.5|1810|1809|1809.5|1808.5|1559
1636989240000|2021-11-15 15:14:00|1809.5|1808|1809|1808|1809.5|1808|1808|1807.5|179
1636989270000|2021-11-15 15:14:30||1808.5||1808||1808.5||1808|8
1636989340000|2021-11-15 15:15:40|||||||||2
1636989350000|2021-11-15 15:15:50|||||||||150
1636989360000|2021-11-15 15:16:00|1809.5|1808.5|1810.5|1809.5|1810.5|1809.5|1809|1808|750
1636989410000|2021-11-15 15:16:50|1810|1810|1809.5|1809|1810|1810|1809.5|1809|2615
1636989420000|2021-11-15 15:17:00|1810|1808.5|1810|1809|1810|1809.5|1810|1808.5|845
1636989450000|2021-11-15 15:17:30|1810.5|1809.5|1811|1809.5|1811|1809.5|1810.5|1809.5|633
1636989470000|2021-11-15 15:17:50|||||||||250
1636989480000|2021-11-15 15:18:00|||||||||185
1636989490000|2021-11-15 15:18:10|1810.5||1810.5||1810.5||1810.5||0
1636989540000|2021-11-15 15:19:00|||||||||150
1636989560000|2021-11-15 15:19:20|||||||||256
1636989580000|2021-11-15 15:19:40|1810|1809|1810|1809|1810|1809|1810|1809|584
1636989600000|2021-11-15 15:20:00|||||||||604
1636989610000|2021-11-15 15:20:10|||||||||2
1636989620000|2021-11-15 15:20:20|||||||||20
1636989630000|2021-11-15 15:20:30||1809.5||1809.5||1809.5||1809.5|654
1636989640000|2021-11-15 15:20:40||1809||1809||1809||1809|13
1636989650000|2021-11-15 15:20:50|||||||||152
1636989670000|2021-11-15 15:21:10|||||||||407
1636989680000|2021-11-15 15:21:20|||||||||351
1636989690000|2021-11-15 15:21:30|||||||||419
1636989710000|2021-11-15 15:21:50|||||||||181
1636989720000|2021-11-15 15:22:00|||||||||155
1636989740000|2021-11-15 15:22:20|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809|479
1636989750000|2021-11-15 15:22:30||1810||1809.5||1810||1809.5|1511
1636989760000|2021-11-15 15:22:40|1810|1809|1809|1808.5|1810|1809|1809|1808.5|1903
1636989770000|2021-11-15 15:22:50|1809.5|1809|1810|1808.5|1810|1809|1809.5|1808.5|321
1636989790000|2021-11-15 15:23:10|1810.5|1809|1810.5|1809.5|1810.5|1809.5|1810.5|1809|482
1636989800000|2021-11-15 15:23:20|||||||||2799
1636989810000|2021-11-15 15:23:30|||||||||313
1636989820000|2021-11-15 15:23:40|||||||||194
1636989840000|2021-11-15 15:24:00|||||||||9
1636989900000|2021-11-15 15:25:00|1811|1810|1811|1810|1811|1810.5|1810.5|1809.5|1348
1636989910000|2021-11-15 15:25:10|||||||||65
1636989950000|2021-11-15 15:25:50|1811.5|1810.5|1814.5|1813.5|1815|1814|1811.5|1810.5|6833
1636989960000|2021-11-15 15:26:00|1814|1813|1814.5|1813.5|1814.5|1813.5|1814|1813|602
1636990010000|2021-11-15 15:26:50|||||||||14
1636990060000|2021-11-15 15:27:40|||||||||229
1636990120000|2021-11-15 15:28:40|1815|1814|1815|1814|1815|1814|1814.5|1814|1490
1636990150000|2021-11-15 15:29:10|1815.5|1814.5|1816.5|1815.5|1816.5|1816|1815.5|1814.5|2234
1636990170000|2021-11-15 15:29:30|1817|1816|1817|1815.5|1817|1816|1817|1815.5|124
1636990210000|2021-11-15 15:30:10|||||||||1
1636990240000|2021-11-15 15:30:40|1817.5|1816|1818|1817|1818|1817|1817.5|1816|856
1636990280000|2021-11-15 15:31:20|1818.5|1817.5|1819.5|1818.5|1820|1818.5|1818.5|1817.5|418
1636990290000|2021-11-15 15:31:30|||||||||3025
1636990300000|2021-11-15 15:31:40|||||||||444
1636990310000|2021-11-15 15:31:50|1819|1818|1817|1816.5|1819.5|1818|1817|1816.5|3428
1636990320000|2021-11-15 15:32:00|1817.5|1817|1818|1817|1818|1817|1817.5|1816.5|288
1636990340000|2021-11-15 15:32:20|1818.5|1817.5|1822.5|1821.5|1822.5|1821.5|1818.5|1817|5963
1636990350000|2021-11-15 15:32:30|1822|1821|1821.5|1821|1822|1821|1821.5|1820.5|1274
1636990360000|2021-11-15 15:32:40|1822|1820.5|1822|1821|1822.5|1821|1821.5|1820.5|854
1636990370000|2021-11-15 15:32:50|1821.5|1820.5|1820.5|1820|1821.5|1820.5|1820.5|1820|1654
1636990380000|2021-11-15 15:33:00|1820|1819.5|1820|1819.5|1820|1819.5|1820|1818.5|372
1636990400000|2021-11-15 15:33:20|1819.5|1819|1819.5|1819|1819.5|1819|1819.5|1819|244
1636990430000|2021-11-15 15:33:50|1820||1820||1820||1820||100
1636990440000|2021-11-15 15:34:00||1819.5||1819.5||1819.5||1819|651
1636990450000|2021-11-15 15:34:10||1819||1819||1819||1819|17
1636990490000|2021-11-15 15:34:50|1819.5|1818|1818.5|1817|1819.5|1819|1818.5|1817|723
1636990500000|2021-11-15 15:35:00|1818||1818||1818||1818||0
1636990510000|2021-11-15 15:35:10|1818.5||1818.5||1818.5||1818.5||317
1636990560000|2021-11-15 15:36:00|1819|1817.5|1820|1818|1820|1818|1818.5|1817.5|928
1636990570000|2021-11-15 15:36:10|1819||1818.5||1819||1818.5||48
1636990580000|2021-11-15 15:36:20|1819|1818.5|1819|1818.5|1819|1818.5|1819|1818.5|189
1636990590000|2021-11-15 15:36:30||1818||1818||1818||1818|178
1636990610000|2021-11-15 15:36:50|||||||||11
1636990630000|2021-11-15 15:37:10|1819.5|1819|1820|1819|1820|1819|1819.5|1819|529
1636990640000|2021-11-15 15:37:20|1820.5|1819.5|1823|1821.5|1823.5|1821.5|1820.5|1819|1022
1636990710000|2021-11-15 15:38:30|1822.5|1821|1822|1821|1822.5|1821|1821.5|1820.5|2235
1636990720000|2021-11-15 15:38:40|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821|1820.5|352
1636990740000|2021-11-15 15:39:00|||||||||4
1636990770000|2021-11-15 15:39:30|1821|1820|1820.5|1819.5|1821|1820|1820|1819|848
1636990800000|2021-11-15 15:40:00|1820|1819|1819.5|1818.5|1820|1819|1819.5|1818|426
1636990810000|2021-11-15 15:40:10|1820|1819|1820.5|1820|1820.5|1820|1820|1819|708
1636990820000|2021-11-15 15:40:20|||||||||216
1636990840000|2021-11-15 15:40:40|||||||||155
1636990870000|2021-11-15 15:41:10|1821|1820.5|1821|1820|1821|1820.5|1821|1820|147
1636990920000|2021-11-15 15:42:00||1820.5||1820.5||1820.5||1820.5|407
1636990930000|2021-11-15 15:42:10|1821.5|1821|1823|1821.5|1823.5|1821.5|1821.5|1821|295
1636990950000|2021-11-15 15:42:30|1823.5|1822|1824|1822.5|1824|1822.5|1823.5|1822|435
1636990990000|2021-11-15 15:43:10|||||||||35911
1636991010000|2021-11-15 15:43:30|||||||||1070
1636991060000|2021-11-15 15:44:20|1824.5|1823|1824.5|1823.5|1824.5|1823.5|1824.5|1823|439
1636991070000|2021-11-15 15:44:30|1825|1824|1826.5|1825|1826.5|1825.5|1825|1824|489
1636991080000|2021-11-15 15:44:40|1826|1824.5|1824|1822.5|1826|1824.5|1824|1822.5|2780
1636991140000|2021-11-15 15:45:40|1824.5|1823|1824|1823|1824.5|1823|1824|1823|336
1636991150000|2021-11-15 15:45:50||1822.5||1822.5||1822.5||1822.5|114
1636991160000|2021-11-15 15:46:00||1823||1822.5||1823||1822.5|294
1636991170000|2021-11-15 15:46:10|||||||||220
1636991210000|2021-11-15 15:46:50|||||||||171
1636991220000|2021-11-15 15:47:00|1823.5|1822|1821.5|1820.5|1823.5|1822|1821.5|1820|1441
1636991230000|2021-11-15 15:47:10|1821|1820|1821|1819.5|1821|1820|1821|1819.5|968
1636991240000|2021-11-15 15:47:20|1821.5|1820|1820.5|1818.5|1823|1821|1820|1818|1651
1636991250000|2021-11-15 15:47:30|||||||||13
1636991320000|2021-11-15 15:48:40||1819||1818.5||1819||1818.5|0
1636991380000|2021-11-15 15:49:40|1821|1819|1821|1819|1821|1820|1821|1819|267
1636991390000|2021-11-15 15:49:50|1820.5||1820.5||1820.5||1820.5||0
1636991410000|2021-11-15 15:50:10|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|257
1636991460000|2021-11-15 15:51:00|||||||||200
1636991510000|2021-11-15 15:51:50|||||||||296
1636991520000|2021-11-15 15:52:00|1820.5|1819|1820|1818.5|1820.5|1819|1820|1818.5|374
1636991540000|2021-11-15 15:52:20|1820.5|1819|1820.5|1819|1820.5|1819|1820.5|1819|157
1636991550000|2021-11-15 15:52:30|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|125
1636991560000|2021-11-15 15:52:40|1819.5|1818|1818.5|1817.5|1819.5|1818.5|1818.5|1817.5|1241
1636991580000|2021-11-15 15:53:00|1818|1817|1817.5|1815.5|1818|1817|1817.5|1815.5|982
1636991590000|2021-11-15 15:53:10|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|109
1636991630000|2021-11-15 15:53:50|||||||||1
1636991660000|2021-11-15 15:54:20|||||||||5
1636991670000|2021-11-15 15:54:30|||||||||5
1636991690000|2021-11-15 15:54:50|1817.5||1817.5||1818||1817.5||0
1636991700000|2021-11-15 15:55:00|1818||1818||1818||1818||290
1636991710000|2021-11-15 15:55:10|||||||||8
1636991740000|2021-11-15 15:55:40|||||||||72
1636991750000|2021-11-15 15:55:50|1817.5||1817.5||1817.5||1817.5||0
1636991800000|2021-11-15 15:56:40|1818|1817|1817.5|1816.5|1818|1817|1817.5|1816.5|325
1636991810000|2021-11-15 15:56:50|1817||1817||1817.5||1817||834
1636991820000|2021-11-15 15:57:00|1816.5|1816|1817|1816|1817|1816.5|1816.5|1816|470
1636991850000|2021-11-15 15:57:30|||||||||154
1636991860000|2021-11-15 15:57:40|1817.5|1816.5|1817|1816|1817.5|1817|1817|1816|655
1636991890000|2021-11-15 15:58:10|||||||||138
1636991910000|2021-11-15 15:58:30|1817.5|1816.5|1818.5|1817.5|1818.5|1817.5|1817|1816|1425
1636991920000|2021-11-15 15:58:40|||||||||138
1636991940000|2021-11-15 15:59:00|1818|1817|1818|1816.5|1818|1817.5|1817.5|1816|910
1636991990000|2021-11-15 15:59:50|1818.5|1817|1818|1817|1818.5|1818|1818|1817|849
1636992000000|2021-11-15 16:00:00||1816.5||1816.5||1816.5||1816.5|179
1636992010000|2021-11-15 16:00:10|||||||||116
1636992020000|2021-11-15 16:00:20|||||||||31
1636992040000|2021-11-15 16:00:40|1817.5|1816|1816.5|1815.5|1817.5|1816.5|1816|1815|2955
1636992050000|2021-11-15 16:00:50|1816||1816.5||1816.5||1816||23
1636992070000|2021-11-15 16:01:10|1816|1815|1816|1815|1816.5|1815.5|1816|1815|315
1636992080000|2021-11-15 16:01:20|1816.5||1816.5||1816.5||1816.5||0
1636992120000|2021-11-15 16:02:00||1815.5||1815.5||1815.5||1815|707
1636992150000|2021-11-15 16:02:30|1817|1816|1817|1816|1817|1816|1817|1816|365
1636992160000|2021-11-15 16:02:40||1815.5||1815.5||1815.5||1815.5|121
1636992190000|2021-11-15 16:03:10|1817.5|1816|1817.5|1816.5|1818|1817|1817|1815.5|542
1636992200000|2021-11-15 16:03:20|1817|1816|1817|1816|1817|1816|1817|1815.5|98
1636992220000|2021-11-15 16:03:40|||||||||2
1636992240000|2021-11-15 16:04:00|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|273
1636992250000|2021-11-15 16:04:10|||||||||182
1636992270000|2021-11-15 16:04:30|1817|1816|1817.5|1816.5|1818|1817|1816.5|1816|1866
1636992280000|2021-11-15 16:04:40|1817|1816|1817|1816|1817|1816|1817|1816|43
1636992290000|2021-11-15 16:04:50|1816.5|1815.5|1816|1815.5|1816.5|1816|1816|1815.5|209
1636992310000|2021-11-15 16:05:10|1815.5|1815|1816|1815|1816|1815|1815.5|1814|941
1636992370000|2021-11-15 16:06:10|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|499
1636992410000|2021-11-15 16:06:50|1817|1816|1817.5|1816|1817.5|1816.5|1816.5|1815.5|551
1636992420000|2021-11-15 16:07:00||1816.5||1816||1816.5||1816|0
1636992430000|2021-11-15 16:07:10|1817|1816.5|1816.5|1815.5|1817|1816.5|1816.5|1815.5|855
1636992490000|2021-11-15 16:08:10|||||||||195
1636992510000|2021-11-15 16:08:30|||||||||63
1636992530000|2021-11-15 16:08:50|||||||||195
1636992540000|2021-11-15 16:09:00|||||||||26
1636992550000|2021-11-15 16:09:10|1816|1815|1815.5|1814.5|1816|1815.5|1815.5|1814.5|1288
1636992570000|2021-11-15 16:09:30|||||||||54
1636992670000|2021-11-15 16:11:10|||||||||91
1636992680000|2021-11-15 16:11:20|||||||||211
1636992690000|2021-11-15 16:11:30|||||||||195
1636992790000|2021-11-15 16:13:10|1816|1815|1816|1814.5|1816|1815|1816|1814.5|1273
1636992800000|2021-11-15 16:13:20|1816.5|1815|1816.5|1815|1816.5|1815.5|1816|1815|1567
1636992810000|2021-11-15 16:13:30|1817|1815.5|1818.5|1817|1818.5|1817.5|1817|1815|2658
1636992820000|2021-11-15 16:13:40|1819|1817.5|1819|1817.5|1819|1817.5|1818.5|1817|593
1636992830000|2021-11-15 16:13:50|1818.5|1818|1818.5|1817.5|1818.5|1818|1818.5|1817.5|252
1636992840000|2021-11-15 16:14:00|1818|1817|1818|1817|1818|1817|1818|1817|329
1636992870000|2021-11-15 16:14:30|1817.5|1816.5|1817.5|1817|1817.5|1817|1817.5|1816.5|801
1636992880000|2021-11-15 16:14:40|1817|1816.5|1817.5|1816.5|1817.5|1816.5|1817|1816.5|584
1636992900000|2021-11-15 16:15:00|1818|1817|1818|1817|1818|1817|1817.5|1816.5|297
1636992920000|2021-11-15 16:15:20|1818.5|1817.5|1819|1818|1819|1818|1818.5|1817.5|327
1636992930000|2021-11-15 16:15:30|1819.5|1818.5|1819.5|1819|1819.5|1819|1819|1818.5|1241
1636992940000|2021-11-15 16:15:40|||||||||138
1636992950000|2021-11-15 16:15:50||1818.5||1818.5||1818.5||1818.5|152
1636992960000|2021-11-15 16:16:00|1820|1819|1821|1820|1821|1820|1820|1819|1937
1636992970000|2021-11-15 16:16:10|1821.5|1821|1820.5|1819.5|1821.5|1821|1820|1818.5|1833
1636992980000|2021-11-15 16:16:20|1820|1819|1819.5|1818.5|1820|1819|1819.5|1818.5|1265
1636992990000|2021-11-15 16:16:30|||||||||113
1636993030000|2021-11-15 16:17:10|1819|1818|1819|1818|1819|1818|1819|1818|565
1636993050000|2021-11-15 16:17:30|||||||||138
1636993080000|2021-11-15 16:18:00|1818.5|1817.5|1818.5|1817|1818.5|1818|1817|1816.5|3850
1636993090000|2021-11-15 16:18:10|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|0
1636993100000|2021-11-15 16:18:20||1817||1817||1817.5||1817|439
1636993110000|2021-11-15 16:18:30||1816.5||1816.5||1816.5||1816.5|118
1636993120000|2021-11-15 16:18:40|||||||||118
1636993160000|2021-11-15 16:19:20||1817||1817||1817||1816.5|100
1636993180000|2021-11-15 16:19:40|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|129
1636993210000|2021-11-15 16:20:10|1818|1817|1818|1816.5|1818|1817|1818|1816.5|320
1636993230000|2021-11-15 16:20:30|1817.5||1817.5||1818||1817||229
1636993240000|2021-11-15 16:20:40|1818|1817|1818|1817|1818|1817.5|1817.5|1816.5|3728
1636993250000|2021-11-15 16:20:50|1817.5|1816.5|1818|1816.5|1818|1816.5|1817.5|1816.5|336
1636993290000|2021-11-15 16:21:30|1818.5|1817|1818.5|1817.5|1818.5|1817.5|1818.5|1817|857
1636993300000|2021-11-15 16:21:40|1818|1817|1818|1817|1818.5|1817|1818|1817|340
1636993310000|2021-11-15 16:21:50|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|113
1636993330000|2021-11-15 16:22:10|||||||||302
1636993360000|2021-11-15 16:22:40|||||||||355
1636993370000|2021-11-15 16:22:50|||||||||38
1636993390000|2021-11-15 16:23:10|1817|1816|1816|1814.5|1817|1816|1816|1814.5|2528
1636993420000|2021-11-15 16:23:40|1815.5||1815.5||1815.5||1815.5||355
1636993450000|2021-11-15 16:24:10|1815|1815|1815.5|1814.5|1815.5|1815|1815|1814.5|612
1636993460000|2021-11-15 16:24:20|1816||1816||1816||1816||387
1636993500000|2021-11-15 16:25:00|1816.5|1815|1816.5|1815.5|1816.5|1815.5|1816|1815|953
1636993540000|2021-11-15 16:25:40||1816||1816||1816||1815.5|399
1636993560000|2021-11-15 16:26:00|||||||||285
1636993580000|2021-11-15 16:26:20||1815.5||1815.5||1816||1815.5|1118
1636993590000|2021-11-15 16:26:30|||||||||1
1636993600000|2021-11-15 16:26:40|1817|1816|1817|1815.5|1817|1816|1817|1815.5|19
1636993610000|2021-11-15 16:26:50||1816||1815.5||1816||1815.5|0
1636993620000|2021-11-15 16:27:00|1816.5|1815|1816|1815|1816.5|1815|1816|1815|2019
1636993630000|2021-11-15 16:27:10|1815.5|1814.5|1815.5|1815|1816.5|1816|1815.5|1814.5|2166
1636993640000|2021-11-15 16:27:20|1816|1815.5|1815.5|1814.5|1816|1815.5|1815.5|1814.5|407
1636993650000|2021-11-15 16:27:30|||||||||10
1636993660000|2021-11-15 16:27:40|||||||||539
1636993680000|2021-11-15 16:28:00|||||||||501
1636993690000|2021-11-15 16:28:10|||||||||209
1636993700000|2021-11-15 16:28:20|||||||||286
1636993710000|2021-11-15 16:28:30|||||||||92
1636993720000|2021-11-15 16:28:40||1815||1814.5||1815||1814.5|399
1636993730000|2021-11-15 16:28:50|1815||1815||1815||1815||524
1636993740000|2021-11-15 16:29:00|1815.5||1815||1815.5||1815||0
1636993750000|2021-11-15 16:29:10||1814||1814||1814||1814|588
1636993760000|2021-11-15 16:29:20|||||||||308
1636993770000|2021-11-15 16:29:30||1814.5||1814||1814.5||1814|308
1636993780000|2021-11-15 16:29:40|1815.5|1815|1815.5|1815|1816|1815|1815.5|1815|273
1636993790000|2021-11-15 16:29:50|1816||1816.5||1816.5||1816||746
1637049610000|2021-11-16 08:00:10|1819|1814|1816|1807.5|1820|1814|1814.5|1807|388
1637049620000|2021-11-16 08:00:20|1815.5||1814.5||1816||1814.5||54
1637049630000|2021-11-16 08:00:30|||||||||372
1637049640000|2021-11-16 08:00:40|||||||||33
1637049650000|2021-11-16 08:00:50|1814||1814||1814||1814||108
1637049680000|2021-11-16 08:01:20|1813.5|1808|1813.5|1808|1813.5|1808|1813.5|1808|0
1637049700000|2021-11-16 08:01:40|||||||||18
1637049730000|2021-11-16 08:02:10|||||||||1
1637049770000|2021-11-16 08:02:50|1813|1806|1807.5|1800.5|1813|1806|1807|1800.5|15
1637049780000|2021-11-16 08:03:00||1801||1802||1802||1800.5|139
1637049790000|2021-11-16 08:03:10|||||||||53
1637049830000|2021-11-16 08:03:50|||||||||1
1637049840000|2021-11-16 08:04:00|1807|1801.5|1807.5|1802|1807.5|1802|1807|1801.5|0
1637049870000|2021-11-16 08:04:30|1807|1801.5|1807|1801.5|1807|1801.5|1807|1801.5|32
1637049880000|2021-11-16 08:04:40|||||||||41
1637049900000|2021-11-16 08:05:00|1806.5|1801|1805|1800|1806.5|1801|1805|1800|95
1637049970000|2021-11-16 08:06:10||1800.5||1800.5||1800.5||1800.5|496
1637049980000|2021-11-16 08:06:20|1805.5|1801|1809|1804|1810|1808|1805|1801|2109
1637049990000|2021-11-16 08:06:30|1808.5|1803.5|1809|1804.5|1809|1804.5|1808.5|1803.5|0
1637050010000|2021-11-16 08:06:50|1808.5||1808.5||1808.5||1808.5||0
1637050060000|2021-11-16 08:07:40|1808|1803.5|1807.5|1803.5|1808|1803.5|1807.5|1803.5|0
1637050070000|2021-11-16 08:07:50|1808|1804|1809|1805.5|1809|1805.5|1808|1804|213
1637050080000|2021-11-16 08:08:00|1809.5|1806|1812|1808|1812|1809.5|1809.5|1806|942
1637050090000|2021-11-16 08:08:10||1808.5||1808.5||1808.5||1808.5|209
1637050100000|2021-11-16 08:08:20|1811.5||1811.5||1811.5||1811.5||898
1637050160000|2021-11-16 08:09:20|1811|1807|1810|1806.5|1811|1807|1806|1804|300
1637050190000|2021-11-16 08:09:50|1809.5||1809.5||1809.5||1809.5||0
1637050200000|2021-11-16 08:10:00||1807||1807||1807||1807|0
1637050220000|2021-11-16 08:10:20||1807.5||1807.5||1808||1807|67
1637050230000|2021-11-16 08:10:30||1808||1808||1808||1806.5|0
1637050250000|2021-11-16 08:10:50|1810|1808.5|1811.5|1809|1812|1810|1810|1808.5|138
1637050270000|2021-11-16 08:11:10|1812||1812||1812||1812||0
1637050280000|2021-11-16 08:11:20||1809.5||1810||1810||1809.5|0
1637050290000|2021-11-16 08:11:30|1811.5||1812||1812||1811.5||64
1637050300000|2021-11-16 08:11:40|1811|1809.5|1810.5|1807|1813|1811.5|1810|1807|3275
1637050310000|2021-11-16 08:11:50||1807.5||1807.5||1807.5||1807.5|0
1637050330000|2021-11-16 08:12:10|1810|1806.5|1808|1806|1810|1807|1807.5|1805|794
1637050340000|2021-11-16 08:12:20|1808.5|1806.5|1809|1806|1809.5|1806.5|1808.5|1806|0
1637050420000|2021-11-16 08:13:40|1808.5|1805.5|1808|1806|1808.5|1806|1808|1804.5|98
1637050440000|2021-11-16 08:14:00|1807.5|1805|1807.5|1804.5|1808|1805|1807|1804|0
1637050450000|2021-11-16 08:14:10||1804||1804||1804.5||1804|0
1637050460000|2021-11-16 08:14:20||1803.5||1804||1804||1803.5|0
1637050490000|2021-11-16 08:14:50||1804.5||1804||1804.5||1804|0
1637050500000|2021-11-16 08:15:00||1804.5||1805||1805||1804.5|0
1637050510000|2021-11-16 08:15:10|1807|1805.5|1807|1805.5|1807|1805.5|1807|1804.5|0
1637050520000|2021-11-16 08:15:20||1804.5||1805||1805||1804.5|0
1637050530000|2021-11-16 08:15:30||1804.5||1804.5||1804.5||1804.5|0
1637050540000|2021-11-16 08:15:40||1805||1805||1805||1805|0
1637050560000|2021-11-16 08:16:00|1806.5|1804.5|1808.5|1806.5|1808.5|1807.5|1806|1804.5|916
1637050650000|2021-11-16 08:17:30||1807||1807||1807||1807|0
1637050730000|2021-11-16 08:18:50|1809|1807.5|1808.5|1807|1809|1807.5|1808.5|1807|104
1637050800000|2021-11-16 08:20:00|1808|1806.5|1805.5|1803|1808|1806.5|1805.5|1803|311
1637050850000|2021-11-16 08:20:50|1805|1802.5|1805.5|1803|1805.5|1803|1804.5|1801.5|0
1637050860000|2021-11-16 08:21:00|1805|1802.5|1805|1802|1805|1802.5|1805|1802|0
1637050880000|2021-11-16 08:21:20|1804.5|1801.5|1803.5|1800.5|1804.5|1801.5|1803.5|1800.5|139
1637050890000|2021-11-16 08:21:30|1803||1803||1803||1803||0
1637050910000|2021-11-16 08:21:50||1801||1800.5||1801||1800.5|0
1637050930000|2021-11-16 08:22:10||1801||1801||1801||1801|0
1637050940000|2021-11-16 08:22:20||1800.5||1800.5||1800.5||1800.5|0
1637050960000|2021-11-16 08:22:40|1802.5|1800|1801.5|1799|1802.5|1800.5|1801.5|1799|205
1637051030000|2021-11-16 08:23:50|1802.5|1799.5|1803.5|1802|1804.5|1803.5|1802.5|1799.5|7211
1637051040000|2021-11-16 08:24:00|1803|1802.5|1801|1800|1803.5|1803|1800.5|1799.5|1550
1637051050000|2021-11-16 08:24:10|1800|1799|1799.5|1798|1801|1799|1799|1798|813
1637051060000|2021-11-16 08:24:20|1800|1798.5|1801|1798.5|1801.5|1798.5|1799.5|1798.5|423
1637051070000|2021-11-16 08:24:30|1800.5||1800.5||1800.5||1800.5||0
1637051100000|2021-11-16 08:25:00|1801|1800|1802.5|1800.5|1803|1801|1801|1800|1759
1637051130000|2021-11-16 08:25:30|1803|1801|1803.5|1801|1803.5|1801|1802.5|1801|697
1637051140000|2021-11-16 08:25:40||1801.5||1801.5||1801.5||1801.5|0
1637051150000|2021-11-16 08:25:50|||||||||288
1637051160000|2021-11-16 08:26:00|1804|1802|1803.5|1802.5|1804|1802.5|1803.5|1802|278
1637051190000|2021-11-16 08:26:30|||||||||3385
1637051210000|2021-11-16 08:26:50|1804||1803.5||1804||1803.5||80
1637051260000|2021-11-16 08:27:40||1803||1802.5||1803||1802.5|0
1637051280000|2021-11-16 08:28:00|||||||||760
1637051290000|2021-11-16 08:28:10|1803|1801.5|1803|1801.5|1803|1801.5|1803|1801.5|100
1637051390000|2021-11-16 08:29:50|||||||||306
1637051420000|2021-11-16 08:30:20|1802.5|1801|1801.5|1800|1802.5|1801|1800.5|1800|296
1637051460000|2021-11-16 08:31:00|||||||||13
1637051490000|2021-11-16 08:31:30|||||||||216
1637051580000|2021-11-16 08:33:00|||||||||233
1637051620000|2021-11-16 08:33:40|||||||||500
1637051650000|2021-11-16 08:34:10|1801|1799.5|1799|1797|1801|1799.5|1799|1797|618
1637051660000|2021-11-16 08:34:20|1798.5||1798.5||1798.5||1798.5||29
1637051670000|2021-11-16 08:34:30|1798|1796|1797.5|1796|1798|1796|1797.5|1796|8
1637051680000|2021-11-16 08:34:40|||||||||104
1637051690000|2021-11-16 08:34:50|1798|1796.5|1797|1796|1798.5|1797|1797|1796|482
1637051700000|2021-11-16 08:35:00|||||||||155
1637051710000|2021-11-16 08:35:10||1795.5||1794||1795.5||1793.5|192
1637051770000|2021-11-16 08:36:10|||||||||282
1637051790000|2021-11-16 08:36:30|||||||||203
1637051830000|2021-11-16 08:37:10||1794.5||1794||1794.5||1794|0
1637051880000|2021-11-16 08:38:00|1796.5|1794.5|1796|1794|1796.5|1794.5|1796|1794|0
1637051910000|2021-11-16 08:38:30|1797|1794.5|1797|1794.5|1797|1794.5|1797|1794|1
1637051930000|2021-11-16 08:38:50|1796||1796||1796||1796||0
1637051970000|2021-11-16 08:39:30|1795.5|1794|1794|1791.5|1795.5|1794|1794|1791.5|578
1637051990000|2021-11-16 08:39:50||1791||1791||1791||1791|0
1637052010000|2021-11-16 08:40:10||1791.5||1791.5||1791.5||1791.5|0
1637052060000|2021-11-16 08:41:00|1793.5||1793||1793.5||1793||0
1637052070000|2021-11-16 08:41:10|1792.5|1790.5|1792|1789.5|1792.5|1790.5|1792|1789.5|34
1637052080000|2021-11-16 08:41:20|1791.5|1789|1791|1789|1791.5|1789|1791|1788.5|125
1637052090000|2021-11-16 08:41:30|1790.5|1788|1790|1788|1790.5|1788|1790|1787.5|12
1637052100000|2021-11-16 08:41:40|||||||||65
1637052190000|2021-11-16 08:43:10|1789.5||1790||1790||1789.5||3
1637052290000|2021-11-16 08:44:50|||||||||16
1637052310000|2021-11-16 08:45:10|||||||||2
1637052320000|2021-11-16 08:45:20|1789.5|1787.5|1789.5|1787.5|1789.5|1788|1789|1787.5|499
1637052340000|2021-11-16 08:45:40||1788||1788||1788||1788|0
1637052360000|2021-11-16 08:46:00|1789||1789.5||1789.5||1789||323
1637052490000|2021-11-16 08:48:10|1789|1787.5|1789|1787.5|1789|1787.5|1789|1787.5|272
1637052580000|2021-11-16 08:49:40|1788.5|1788|1789|1787.5|1789|1788|1788.5|1787.5|243
1637052590000|2021-11-16 08:49:50|1789.5|1788|1791.5|1790|1791.5|1790|1789|1788|1917
1637052600000|2021-11-16 08:50:00|||||||||8
1637052610000|2021-11-16 08:50:10|1792|1790.5|1793.5|1791.5|1793.5|1791.5|1791.5|1790.5|1867
1637052630000|2021-11-16 08:50:30|1793|1790.5|1790.5|1788|1793|1790.5|1790|1788|730
1637052670000|2021-11-16 08:51:10|1790|1789|1793|1790.5|1793|1790.5|1790|1788.5|460
1637052770000|2021-11-16 08:52:50|1793.5|1791.5|1794.5|1792.5|1795|1792.5|1793.5|1791.5|1209
1637052780000|2021-11-16 08:53:00|1795|1793|1795.5|1794|1795.5|1794|1795|1793|567
1637052840000|2021-11-16 08:54:00|1796|1794.5|1796|1794.5|1796.5|1795.5|1795.5|1794.5|659
1637052850000|2021-11-16 08:54:10|1796.5||1796.5||1796.5||1796.5||0
1637052890000|2021-11-16 08:54:50|||||||||409
1637052920000|2021-11-16 08:55:20||1795||1795||1795||1795|0
1637052930000|2021-11-16 08:55:30|1797|1795.5|1797.5|1796|1797.5|1796|1797|1795.5|249
1637052960000|2021-11-16 08:56:00|||||||||48
1637052990000|2021-11-16 08:56:30||1796.5||1796.5||1796.5||1796.5|0
1637053000000|2021-11-16 08:56:40|1797|1796|1796.5|1795|1797|1796|1796|1794.5|388
1637053010000|2021-11-16 08:56:50|1796|1794|1796|1794|1796|1794|1796|1794|15
1637053120000|2021-11-16 08:58:40|||||||||45
1637053150000|2021-11-16 08:59:10||1794.5||1794.5||1794.5||1794.5|0
1637053160000|2021-11-16 08:59:20|1795.5||1795.5||1795.5||1795.5||108
1637053250000|2021-11-16 09:00:50|1795|1794|1794|1792|1795|1794|1794|1792|581
1637053280000|2021-11-16 09:01:20||1792.5||1792||1792.5||1792|0
1637053310000|2021-11-16 09:01:50||1792.5||1792||1792.5||1792|0
1637053320000|2021-11-16 09:02:00|1794.5|1792.5|1794|1793|1794.5|1794|1794|1792|678
1637053340000|2021-11-16 09:02:20|1793|1792|1792.5|1791|1793|1792|1792.5|1791|207
1637053370000|2021-11-16 09:02:50||1790||1790||1790||1790|5
1637053400000|2021-11-16 09:03:20|||||||||21
1637053430000|2021-11-16 09:03:50|1792|1789.5|1790.5|1788|1792|1789.5|1790.5|1788|44
1637053460000|2021-11-16 09:04:20|1790|1787.5|1788.5|1787|1790|1787.5|1788.5|1787|571
1637053470000|2021-11-16 09:04:30|||||||||128
1637053480000|2021-11-16 09:04:40|1790|1787.5|1789.5|1787.5|1790.5|1788|1789.5|1787.5|124
1637053530000|2021-11-16 09:05:30|1789||1789||1789||1789||0
1637053630000|2021-11-16 09:07:10|1788.5|1787|1788|1786|1788.5|1787|1788|1786|39
1637053650000|2021-11-16 09:07:30|1787.5|1785.5|1787.5|1785|1787.5|1785.5|1787.5|1785|113
1637053660000|2021-11-16 09:07:40|1787|1784.5|1787|1785|1787|1785|1786.5|1784.5|508
1637053680000|2021-11-16 09:08:00|1786.5||1787||1787||1786.5||646
1637053690000|2021-11-16 09:08:10|1787.5|1785.5|1787.5|1785.5|1787.5|1786|1787|1785.5|430
1637053700000|2021-11-16 09:08:20|1788|1786|1789|1787.5|1789|1787.5|1788|1786|157
1637053710000|2021-11-16 09:08:30|1788.5|1787|1787.5|1786|1788.5|1787|1786.5|1785|3201
1637053760000|2021-11-16 09:09:20|1788|1786.5|1788.5|1787|1788.5|1787|1788|1786.5|282
1637053770000|2021-11-16 09:09:30|1789|1787.5|1789|1788|1789|1788|1789|1787.5|109
1637053780000|2021-11-16 09:09:40|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|216
1637053800000|2021-11-16 09:10:00|1789|1788|1789.5|1788|1789.5|1788|1789|1787.5|327
1637053860000|2021-11-16 09:11:00|1790|1788.5|1791.5|1790.5|1792|1790.5|1790|1788|1144
1637053890000|2021-11-16 09:11:30|1791|1790|1791.5|1790|1791.5|1790|1791|1790|168
1637053950000|2021-11-16 09:12:30|1792|1790.5|1792|1790.5|1792|1791|1791.5|1790.5|263
1637053980000|2021-11-16 09:13:00|1792.5|1791|1793.5|1791|1793.5|1791|1792.5|1791|6
1637054080000|2021-11-16 09:14:40|1794|1791.5|1794.5|1792.5|1794.5|1793|1794|1791.5|215
1637054160000|2021-11-16 09:16:00|||||||||2
1637054180000|2021-11-16 09:16:20|1794|1793|1793|1791|1794|1793|1792.5|1791|750
1637054270000|2021-11-16 09:17:50|1792.5|1790.5|1792|1790|1792.5|1790.5|1792|1790|355
1637054320000|2021-11-16 09:18:40|||||||||279
1637054360000|2021-11-16 09:19:20||1790.5||1790.5||1790.5||1790.5|0
1637054380000|2021-11-16 09:19:40|||||||||115
1637054400000|2021-11-16 09:20:00|1791.5||1791.5||1791.5||1791.5||0
1637054410000|2021-11-16 09:20:10|1791|1790|1790.5|1789|1791|1790|1790.5|1789|292
1637054460000|2021-11-16 09:21:00|||||||||46
1637054490000|2021-11-16 09:21:30|1789.5|1788.5|1789|1787|1789.5|1788.5|1789|1786.5|326
1637054510000|2021-11-16 09:21:50|1788.5||1788.5||1788.5||1788.5||0
1637054630000|2021-11-16 09:23:50|||||||||10
1637054710000|2021-11-16 09:25:10|1788|1786.5|1788|1786|1788|1786.5|1788|1786|476
1637054770000|2021-11-16 09:26:10|1788.5|1787|1788.5|1787.5|1789|1787.5|1788.5|1787|940
1637054800000|2021-11-16 09:26:40|||||||||4
1637054830000|2021-11-16 09:27:10|1789|1788|1789|1788|1789.5|1788.5|1789|1787.5|557
1637054850000|2021-11-16 09:27:30|||||||||138
1637054930000|2021-11-16 09:28:50|||||||||140
1637054950000|2021-11-16 09:29:10|||||||||32
1637055050000|2021-11-16 09:30:50|1788.5|1788.5|1792.5|1791|1792.5|1791|1788.5|1787|3477
1637055060000|2021-11-16 09:31:00|1793|1791.5|1793|1791.5|1793.5|1791.5|1793|1791.5|57
1637055070000|2021-11-16 09:31:10|1793.5|1792|1794|1792|1794|1792|1793.5|1792|0
1637055080000|2021-11-16 09:31:20|1793.5|1791.5|1793.5|1791.5|1793.5|1791.5|1793|1791|1055
1637055100000|2021-11-16 09:31:40|1793||1793||1793||1793||0
1637055110000|2021-11-16 09:31:50|1793.5|1792|1794|1792|1794|1792|1793.5|1792|0
1637055170000|2021-11-16 09:32:50||1792.5||1792||1792.5||1792|3
1637055180000|2021-11-16 09:33:00|||||||||105
1637055190000|2021-11-16 09:33:10|||||||||86
1637055200000|2021-11-16 09:33:20|1795|1792.5|1796.5|1795|1796.5|1795.5|1795|1792.5|1267
1637055210000|2021-11-16 09:33:30|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794.5|246
1637055270000|2021-11-16 09:34:30|||||||||215
1637055390000|2021-11-16 09:36:30|||||||||113
1637055490000|2021-11-16 09:38:10|||||||||1092
1637055500000|2021-11-16 09:38:20|1795.5|1794|1795|1794|1796|1794|1795|1794|286
1637055520000|2021-11-16 09:38:40|||||||||275
1637055550000|2021-11-16 09:39:10|1795.5|1794.5|1797|1795|1797|1796|1795.5|1793.5|1579
1637055560000|2021-11-16 09:39:20|1797.5|1795.5|1797.5|1796|1797.5|1796|1797|1795|0
1637055630000|2021-11-16 09:40:30|1797||1797.5||1797.5||1797||0
1637055660000|2021-11-16 09:41:00|||||||||140
1637055700000|2021-11-16 09:41:40|1797|1795.5|1797|1795.5|1797|1795.5|1796.5|1795.5|464
1637055750000|2021-11-16 09:42:30|1796.5|1795|1796|1795|1796.5|1795|1796|1795|13
1637055770000|2021-11-16 09:42:50|||||||||234
1637055820000|2021-11-16 09:43:40|||||||||149
1637055850000|2021-11-16 09:44:10|1795.5|1794.5|1796|1794.5|1796|1795|1795|1794|883
1637055910000|2021-11-16 09:45:10|||||||||218
1637055970000|2021-11-16 09:46:10|1795.5||1795.5||1795.5||1795.5||0
1637055980000|2021-11-16 09:46:20|||||||||1000
1637055990000|2021-11-16 09:46:30||1794||1794||1794||1794|113
1637056080000|2021-11-16 09:48:00|1795|1793|1794.5|1793.5|1795|1793.5|1794.5|1793|321
1637056090000|2021-11-16 09:48:10|1795|1794|1797|1796|1797|1796|1795|1794|1127
1637056100000|2021-11-16 09:48:20|1797.5|1796.5|1797|1795.5|1797.5|1797|1796.5|1795|391
1637056110000|2021-11-16 09:48:30|1796.5|1794.5|1795.5|1794|1796.5|1794.5|1795|1793.5|522
1637056140000|2021-11-16 09:49:00|1795||1795||1795||1795||0
1637056150000|2021-11-16 09:49:10|1794.5|1793.5|1795|1793.5|1795|1793.5|1794.5|1793.5|196
1637056230000|2021-11-16 09:50:30|||||||||17955
1637056240000|2021-11-16 09:50:40|1794|1793|1793.5|1792.5|1794|1793|1793.5|1792|96
1637056250000|2021-11-16 09:50:50|1793|1792|1792.5|1792|1793|1792|1792.5|1791|62
1637056260000|2021-11-16 09:51:00|||||||||33
1637056270000|2021-11-16 09:51:10|1794|1792.5|1793.5|1792.5|1794|1792.5|1793|1792.5|41
1637056380000|2021-11-16 09:53:00|1793|1792|1792|1790.5|1793|1792|1792|1790.5|534
1637056390000|2021-11-16 09:53:10|1791.5||1791.5||1792||1791.5||0
1637056450000|2021-11-16 09:54:10|||||||||200
1637056480000|2021-11-16 09:54:40|1791|1789.5|1791.5|1790|1791.5|1790|1791|1789.5|30
1637056510000|2021-11-16 09:55:10|1791|1790.5|1791|1789|1791|1790.5|1791|1789|552
1637056530000|2021-11-16 09:55:30||1788.5||1789||1789.5||1788.5|28
1637056540000|2021-11-16 09:55:40|||||||||245
1637056560000|2021-11-16 09:56:00|1790.5|1788.5|1790.5|1788.5|1790.5|1789|1790.5|1788.5|0
1637056580000|2021-11-16 09:56:20||1789||1789||1789||1789|0
1637056590000|2021-11-16 09:56:30||1788.5||1788.5||1788.5||1788.5|105
1637056600000|2021-11-16 09:56:40|1790|1788|1789.5|1787.5|1790|1788|1789.5|1787.5|79
1637056630000|2021-11-16 09:57:10|||||||||400
1637056660000|2021-11-16 09:57:40|1790|1788|1792|1790.5|1792|1791.5|1790|1788|2491
1637056670000|2021-11-16 09:57:50|1791.5|1790|1791|1789.5|1791.5|1790|1791|1789.5|265
1637056710000|2021-11-16 09:58:30|||||||||17955
1637056720000|2021-11-16 09:58:40|1791.5|1790|1791.5|1789.5|1791.5|1790|1791|1789.5|111
1637056740000|2021-11-16 09:59:00||1790||1790||1790||1790|76
1637056750000|2021-11-16 09:59:10|1792|1789.5|1791.5|1789.5|1792|1789.5|1791.5|1789.5|0
1637056760000|2021-11-16 09:59:20|1792|1790|1792|1791|1792|1791|1792|1790|9422
1637056790000|2021-11-16 09:59:50||1790||1790||1790||1790|126
1637056820000|2021-11-16 10:00:20||1790.5||1790.5||1790.5||1790.5|16
1637056890000|2021-11-16 10:01:30|1791.5|1790|1791.5|1789.5|1791.5|1790|1791.5|1789.5|78
1637056910000|2021-11-16 10:01:50|1791||1791||1791||1791||0
1637056990000|2021-11-16 10:03:10|1790.5||1790.5||1790.5||1790.5||0
1637057010000|2021-11-16 10:03:30|||||||||1246
1637057030000|2021-11-16 10:03:50||1789||1789.5||1789.5||1788.5|91
1637057120000|2021-11-16 10:05:20|||||||||10
1637057180000|2021-11-16 10:06:20|1790|1789|1789.5|1788.5|1790|1789|1789.5|1788.5|107
1637057190000|2021-11-16 10:06:30|1789|1788|1788|1786.5|1789|1788|1788|1786.5|141
1637057240000|2021-11-16 10:07:20|1787.5||1788||1788||1787.5||107
1637057270000|2021-11-16 10:07:50|1787.5|1786|1786.5|1785|1788|1786|1786.5|1785|2494
1637057290000|2021-11-16 10:08:10|1787|1785.5|1788|1786|1788|1786|1787|1785.5|272
1637057300000|2021-11-16 10:08:20|1787.5||1787.5||1787.5||1787.5||0
1637057310000|2021-11-16 10:08:30|1788||1788||1788||1787.5||64
1637057320000|2021-11-16 10:08:40|1787.5||1787.5||1787.5||1787.5||0
1637057340000|2021-11-16 10:09:00|1788||1788||1788||1787.5||0
1637057350000|2021-11-16 10:09:10|1787.5||1788||1788||1787.5||0
1637057370000|2021-11-16 10:09:30|1787.5||1787.5||1787.5||1787.5||8978
1637057380000|2021-11-16 10:09:40|1787|1785.5|1785.5|1783.5|1787|1785.5|1785|1782.5|406
1637057400000|2021-11-16 10:10:00|1785||1785||1785.5||1785||0
1637057420000|2021-11-16 10:10:20|||||||||25
1637057440000|2021-11-16 10:10:40|1784.5|1783|1784.5|1782.5|1784.5|1783.5|1783.5|1782|365
1637057460000|2021-11-16 10:11:00|1785|1783|1784.5|1782|1785|1783|1784.5|1782|0
1637057480000|2021-11-16 10:11:20|1785|1782.5|1785|1782.5|1785|1782.5|1785|1782.5|0
1637057490000|2021-11-16 10:11:30|1784.5|1783|1785|1783|1785|1783.5|1784.5|1783|0
1637057500000|2021-11-16 10:11:40|1784.5|1782.5|1784.5|1782.5|1784.5|1782.5|1784.5|1782.5|55
1637057550000|2021-11-16 10:12:30||1783||1782.5||1783||1782.5|1
1637057570000|2021-11-16 10:12:50|1784|1782|1782|1780.5|1784|1782.5|1782|1780.5|1517
1637057590000|2021-11-16 10:13:10|1782.5|1781|1783.5|1782|1784.5|1783|1782.5|1781|4085
1637057600000|2021-11-16 10:13:20|1783||1783||1783||1783||0
1637057610000|2021-11-16 10:13:30|||||||||30
1637057630000|2021-11-16 10:13:50|||||||||20
1637057640000|2021-11-16 10:14:00|1783.5|1782.5|1784.5|1782.5|1784.5|1782.5|1783.5|1782.5|129
1637057650000|2021-11-16 10:14:10||1782||1782||1782||1782|0
1637057700000|2021-11-16 10:15:00|1784||1784||1784||1784||0
1637057710000|2021-11-16 10:15:10|||||||||5
1637057720000|2021-11-16 10:15:20|1784.5|1782.5|1784.5|1782.5|1784.5|1782.5|1784.5|1782.5|0
1637057730000|2021-11-16 10:15:30||1782||1782||1782||1782|0
1637057740000|2021-11-16 10:15:40|||||||||220
1637057760000|2021-11-16 10:16:00|||||||||5
1637057780000|2021-11-16 10:16:20||1782.5||1782.5||1782.5||1782.5|0
1637057820000|2021-11-16 10:17:00||1783||1783||1783||1783|0
1637057880000|2021-11-16 10:18:00||1782.5||1782.5||1783.5||1782.5|6
1637057950000|2021-11-16 10:19:10|1784|1783.5|1784|1782.5|1784|1783.5|1784|1782.5|10
1637057960000|2021-11-16 10:19:20|1783.5|1782|1783.5|1782.5|1783.5|1782.5|1783|1781.5|3145
1637057970000|2021-11-16 10:19:30|1783|1782|1783|1782|1783|1782|1783|1782|427
1637057980000|2021-11-16 10:19:40|1783.5||1783.5||1783.5||1783.5||24
1637058030000|2021-11-16 10:20:30|||||||||101
1637058080000|2021-11-16 10:21:20|1783|1781|1783|1782|1783|1782.5|1782.5|1781|12304
1637058090000|2021-11-16 10:21:30|1782.5|1781|1783|1782|1783.5|1782.5|1782.5|1781|7198
1637058100000|2021-11-16 10:21:40|||||||||27
1637058120000|2021-11-16 10:22:00||1781||1782||1782||1781|861
1637058140000|2021-11-16 10:22:20|1782.5|1781.5|1778|1776.5|1783|1782|1778|1776|11473
1637058150000|2021-11-16 10:22:30|1777.5|1776|1778|1776.5|1779|1777|1776.5|1775.5|1875
1637058160000|2021-11-16 10:22:40|1777.5|1776|1777|1774.5|1777.5|1776|1777|1774.5|819
1637058170000|2021-11-16 10:22:50|1776.5|1775|1775.5|1774|1776.5|1775|1775|1774|750
1637058180000|2021-11-16 10:23:00|||||||||113
1637058190000|2021-11-16 10:23:10|||||||||290
1637058200000|2021-11-16 10:23:20|1775|1773.5|1775|1773.5|1775.5|1773.5|1774.5|1773.5|232
1637058270000|2021-11-16 10:24:30|||||||||4
1637058290000|2021-11-16 10:24:50|1775.5|1774|1776|1774.5|1776|1775.5|1775.5|1774|1393
1637058300000|2021-11-16 10:25:00|1775.5||1776||1776||1775.5||231
1637058340000|2021-11-16 10:25:40|1775.5|1774|1775|1773.5|1775.5|1774|1775|1773.5|99
1637058370000|2021-11-16 10:26:10|1774.5|1772.5|1770.5|1769.5|1774.5|1772.5|1769.5|1768|1842
1637058380000|2021-11-16 10:26:20|1771|1770.5|1771.5|1770|1772.5|1770.5|1771|1770|510
1637058390000|2021-11-16 10:26:30||1769.5||1769.5||1769.5||1769.5|75
1637058420000|2021-11-16 10:27:00||1769||1768.5||1769||1768.5|0
1637058470000|2021-11-16 10:27:50|1771|1768|1770.5|1768|1771|1768|1770.5|1768|142
1637058480000|2021-11-16 10:28:00||1768.5||1768||1768.5||1768|16
1637058490000|2021-11-16 10:28:10|||||||||250
1637058520000|2021-11-16 10:28:40|1770|1767.5|1769.5|1767.5|1770|1767.5|1769.5|1767.5|350
1637058530000|2021-11-16 10:28:50|||||||||16
1637058540000|2021-11-16 10:29:00||1767||1766.5||1767||1766.5|138
1637058560000|2021-11-16 10:29:20|||||||||7
1637058580000|2021-11-16 10:29:40||1767||1767||1767||1767|0
1637058590000|2021-11-16 10:29:50|1770|1767.5|1769.5|1768.5|1771.5|1769.5|1769.5|1767.5|3942
1637058600000|2021-11-16 10:30:00|1769|1767.5|1769.5|1767|1769.5|1767.5|1769|1766.5|62
1637058610000|2021-11-16 10:30:10||1767.5||1768.5||1768.5||1767.5|0
1637058620000|2021-11-16 10:30:20||1768||1767.5||1768||1767.5|140
1637058630000|2021-11-16 10:30:30|1769|1768|1770.5|1768|1770.5|1769|1769|1768|421
1637058640000|2021-11-16 10:30:40|1770||1770||1770||1770||0
1637058660000|2021-11-16 10:31:00|1770.5|1768.5|1771.5|1769|1771.5|1769|1770.5|1768.5|609
1637058680000|2021-11-16 10:31:20|1771|1769.5|1771.5|1769.5|1771.5|1769.5|1770.5|1769.5|148
1637058690000|2021-11-16 10:31:30|1771|1768.5|1768.5|1766.5|1771|1768.5|1768.5|1766.5|102
1637058700000|2021-11-16 10:31:40|1768|1768|1770.5|1768|1770.5|1768.5|1767|1766.5|2207
1637058720000|2021-11-16 10:32:00|1770|1767.5|1770|1767.5|1770|1767.5|1769.5|1767.5|0
1637058750000|2021-11-16 10:32:30|1769.5||1769.5||1769.5||1769.5||0
1637058760000|2021-11-16 10:32:40|1769|1767|1767.5|1765.5|1769|1767|1767.5|1765.5|2000
1637058770000|2021-11-16 10:32:50|1767|1765|1766.5|1764|1767|1765|1766.5|1764|135
1637058820000|2021-11-16 10:33:40|||||||||566
1637058900000|2021-11-16 10:35:00||1764.5||1764.5||1764.5||1764.5|0
1637058910000|2021-11-16 10:35:10||1764||1764.5||1764.5||1764|0
1637058960000|2021-11-16 10:36:00||1765||1765||1765||1765|0
1637058980000|2021-11-16 10:36:20|1767|1765.5|1766.5|1764.5|1767|1765.5|1766.5|1764.5|879
1637058990000|2021-11-16 10:36:30|1766|1764|1764.5|1762.5|1766|1764|1764.5|1762.5|159
1637059060000|2021-11-16 10:37:40|1764|1762|1764|1762.5|1764|1762.5|1763.5|1762|52
1637059070000|2021-11-16 10:37:50|1764.5|1763|1769|1766|1770|1768|1764.5|1763|3765
1637059080000|2021-11-16 10:38:00|1768.5||1768.5||1768.5||1768||0
1637059120000|2021-11-16 10:38:40|1768|1765.5|1767.5|1765.5|1768.5|1765.5|1767.5|1765|116
1637059140000|2021-11-16 10:39:00|||||||||1
1637059150000|2021-11-16 10:39:10|1767|1765|1767.5|1765|1767.5|1765|1767|1765|0
1637059160000|2021-11-16 10:39:20|1767||1767||1767||1767||0
1637059170000|2021-11-16 10:39:30|1767.5|1765.5|1767.5|1766|1767.5|1766|1766.5|1765.5|99
1637059230000|2021-11-16 10:40:30|1767|1766.5|1769.5|1767|1769.5|1767.5|1767|1766.5|1321
1637059250000|2021-11-16 10:40:50|||||||||25
1637059260000|2021-11-16 10:41:00|||||||||17
1637059300000|2021-11-16 10:41:40|1770|1767.5|1770|1768|1770|1768|1770|1767.5|0
1637059340000|2021-11-16 10:42:20|1770.5|1768.5|1770.5|1768.5|1770.5|1768.5|1770.5|1768.5|0
1637059360000|2021-11-16 10:42:40|1771|1769|1771.5|1770|1771.5|1770|1771|1769|106
1637059380000|2021-11-16 10:43:00||1770.5||1770.5||1770.5||1770.5|0
1637059400000|2021-11-16 10:43:20||1770||1770.5||1770.5||1770|0
1637059420000|2021-11-16 10:43:40||1770||1770.5||1770.5||1770|0
1637059470000|2021-11-16 10:44:30||1770||1770.5||1770.5||1770|19
1637059540000|2021-11-16 10:45:40|1772|1771|1772.5|1770.5|1772.5|1771|1771.5|1770.5|287
1637059550000|2021-11-16 10:45:50|1772||1772||1772||1772||0
1637059560000|2021-11-16 10:46:00|1771.5|1770|1767|1765|1772|1770|1767|1765|1222
1637059570000|2021-11-16 10:46:10|1767.5|1765.5|1769|1767|1769|1767|1767.5|1765.5|414
1637059580000|2021-11-16 10:46:20|1768.5|1766|1767|1765|1768.5|1766.5|1767|1765|318
1637059590000|2021-11-16 10:46:30|||||||||154
1637059600000|2021-11-16 10:46:40|1767.5|1765.5|1770|1767.5|1771|1768.5|1767|1765.5|2315
1637059610000|2021-11-16 10:46:50|1769.5|1768|1769.5|1768|1769.5|1768|1769.5|1768|0
1637059620000|2021-11-16 10:47:00|1770.5|1768.5|1770.5|1769|1770.5|1769|1770.5|1768.5|176
1637059640000|2021-11-16 10:47:20|||||||||26
1637059650000|2021-11-16 10:47:30|1771|1769.5|1773|1770.5|1773|1771|1771|1769.5|328
1637059660000|2021-11-16 10:47:40|1772.5||1772.5||1772.5||1772.5||0
1637059680000|2021-11-16 10:48:00|1773|1771|1773|1772|1773|1772|1773|1771|246
1637059720000|2021-11-16 10:48:40|||||||||12
1637059730000|2021-11-16 10:48:50|1772.5|1771.5|1771.5|1769.5|1773|1771.5|1771.5|1769|3191
1637059740000|2021-11-16 10:49:00|1772|1770|1772|1770|1772|1770.5|1772|1770|190
1637059750000|2021-11-16 10:49:10|1771.5|1769.5|1769.5|1767|1771.5|1769.5|1769.5|1767|539
1637059850000|2021-11-16 10:50:50|1768.5|1766.5|1768.5|1766.5|1768.5|1766.5|1768.5|1766.5|0
1637059860000|2021-11-16 10:51:00|1768|1766|1768.5|1766.5|1768.5|1766.5|1768|1766|0
1637059870000|2021-11-16 10:51:10|1768||1768||1768||1768||126
1637059880000|2021-11-16 10:51:20|1767.5|1766|1767|1765|1767.5|1766|1767|1765|138
1637059890000|2021-11-16 10:51:30||1765.5||1765.5||1765.5||1765.5|0
1637059920000|2021-11-16 10:52:00|||||||||214
1637059940000|2021-11-16 10:52:20|1768|1766|1769.5|1767.5|1769.5|1768|1767|1766|2148
1637059950000|2021-11-16 10:52:30||1768||1768||1768||1768|0
1637059960000|2021-11-16 10:52:40||1767.5||1768||1768||1767.5|0
1637059970000|2021-11-16 10:52:50|1770|1768.5|1771|1769.5|1771|1769.5|1770|1768.5|321
1637060000000|2021-11-16 10:53:20|1771.5|1770|1772|1770|1772|1770|1771.5|1770|467
1637060030000|2021-11-16 10:53:50|||||||||28
1637060070000|2021-11-16 10:54:30||1770.5||1770.5||1770.5||1770.5|6
1637060080000|2021-11-16 10:54:40|1772.5|1771|1772.5|1771|1772.5|1771|1772.5|1770.5|309
1637060100000|2021-11-16 10:55:00|1773|1771.5|1773.5|1771.5|1773.5|1771.5|1773|1771.5|480
1637060130000|2021-11-16 10:55:30|1774|1772|1774.5|1772.5|1774.5|1772.5|1774|1772|0
1637060140000|2021-11-16 10:55:40|||||||||122
1637060190000|2021-11-16 10:56:30|1774|1773|1774.5|1773|1774.5|1773|1774|1773|71
1637060200000|2021-11-16 10:56:40||1772.5||1773||1773||1772.5|0
1637060210000|2021-11-16 10:56:50|1775||1775||1775||1775||0
1637060240000|2021-11-16 10:57:20|||||||||200
1637060330000|2021-11-16 10:58:50|1776|1773.5|1776.5|1774.5|1776.5|1774.5|1776|1773.5|75
1637060380000|2021-11-16 10:59:40||1775||1775||1775||1775|0
1637060390000|2021-11-16 10:59:50|1776|1774.5|1774.5|1772.5|1776|1774.5|1774.5|1772.5|441
1637060400000|2021-11-16 11:00:00|1775|1773|1775|1773|1775.5|1773|1775|1772.5|36
1637060450000|2021-11-16 11:00:50|||||||||150
1637060460000|2021-11-16 11:01:00|1774.5||1774.5||1774.5||1774.5||0
1637060500000|2021-11-16 11:01:40||1773.5||1773.5||1773.5||1773.5|0
1637060510000|2021-11-16 11:01:50|1775|1773|1775|1773.5|1775.5|1773.5|1774.5|1773|178
1637060530000|2021-11-16 11:02:10|||||||||5
1637060540000|2021-11-16 11:02:20|1775.5|1774|1776.5|1774.5|1777|1775|1775.5|1774|19
1637060560000|2021-11-16 11:02:40|1776||1775.5||1776||1775.5||0
1637060580000|2021-11-16 11:03:00|1776||1776.5||1776.5||1776||0
1637060590000|2021-11-16 11:03:10|||||||||31
1637060620000|2021-11-16 11:03:40|1777|1775|1777|1775|1777.5|1775|1777|1775|113
1637060670000|2021-11-16 11:04:30|||||||||3863
1637060680000|2021-11-16 11:04:40|1776.5||1777||1777||1776.5||102
1637060700000|2021-11-16 11:05:00|1777.5|1774.5|1777|1774.5|1777.5|1775|1776.5|1774.5|0
1637060740000|2021-11-16 11:05:40|1776.5|1775|1776.5|1774.5|1777|1775|1776.5|1774.5|0
1637060780000|2021-11-16 11:06:20|1777|1775|1777|1775|1777|1775|1777|1774.5|0
1637060790000|2021-11-16 11:06:30|||||||||25
1637060800000|2021-11-16 11:06:40|||||||||93
1637060850000|2021-11-16 11:07:30|||||||||9
1637060860000|2021-11-16 11:07:40|1776.5|1774.5|1775|1773.5|1776.5|1774.5|1775|1773.5|436
1637060880000|2021-11-16 11:08:00||1774||1773.5||1774||1773.5|54
1637060920000|2021-11-16 11:08:40|1775.5|1774|1775.5|1774|1775.5|1774|1775.5|1774|267
1637060930000|2021-11-16 11:08:50|||||||||18
1637060960000|2021-11-16 11:09:20|1776||1775.5||1776||1775.5||0
1637061000000|2021-11-16 11:10:00|||||||||18
1637061060000|2021-11-16 11:11:00|1776|1774.5|1776.5|1774.5|1777|1775|1776|1774.5|108
1637061090000|2021-11-16 11:11:30|1776|1774|1775.5|1773.5|1776|1774|1775.5|1773.5|28
1637061100000|2021-11-16 11:11:40|1775|1773|1774|1773|1775|1774|1774|1773|338
1637061110000|2021-11-16 11:11:50|1773.5|1772.5|1774|1772.5|1774|1772.5|1773.5|1772.5|47
1637061120000|2021-11-16 11:12:00|1773.5||1773.5||1774||1773.5||19
1637061140000|2021-11-16 11:12:20|1773|1771.5|1773|1771.5|1773|1772.5|1773|1771.5|17
1637061150000|2021-11-16 11:12:30|1772.5|1771|1773|1771|1773|1771|1772.5|1771|10
1637061160000|2021-11-16 11:12:40|1772.5||1772.5||1772.5||1772.5||0
1637061180000|2021-11-16 11:13:00|1772||1772.5||1772.5||1772||0
1637061200000|2021-11-16 11:13:20|1772||1772||1772||1772||0
1637061230000|2021-11-16 11:13:50|||||||||19
1637061250000|2021-11-16 11:14:10|||||||||16
1637061270000|2021-11-16 11:14:30|1771.5|1770.5|1772|1770.5|1772|1770.5|1771.5|1770.5|19
1637061290000|2021-11-16 11:14:50|||||||||36
1637061300000|2021-11-16 11:15:00|||||||||394
1637061320000|2021-11-16 11:15:20|||||||||159
1637061390000|2021-11-16 11:16:30|1771.5||1771.5||1771.5||1771.5||0
1637061430000|2021-11-16 11:17:10|1771|1770|1771|1769.5|1771|1770|1770.5|1769.5|177
1637061440000|2021-11-16 11:17:20|1770.5||1770.5||1770.5||1770.5||100
1637061450000|2021-11-16 11:17:30||1769||1768.5||1769.5||1768.5|80
1637061460000|2021-11-16 11:17:40||1769||1769||1769.5||1769|142
1637061480000|2021-11-16 11:18:00|1771.5|1769.5|1773|1771|1773.5|1772.5|1770.5|1769.5|1928
1637061490000|2021-11-16 11:18:10||1771.5||1771.5||1771.5||1771.5|0
1637061500000|2021-11-16 11:18:20|1773.5|1772|1773.5|1772|1773.5|1772|1773.5|1772|9
1637061530000|2021-11-16 11:18:50|1774|1772.5|1774|1772|1774|1772.5|1774|1772|4
1637061580000|2021-11-16 11:19:40||1772.5||1772||1772.5||1772|0
1637061590000|2021-11-16 11:19:50|1773.5||1773.5||1773.5||1773.5||0
1637061600000|2021-11-16 11:20:00|1774||1774||1774||1774||0
1637061610000|2021-11-16 11:20:10|||||||||3
1637061620000|2021-11-16 11:20:20|||||||||19
1637061630000|2021-11-16 11:20:30||1772.5||1772.5||1772.5||1772|0
1637061640000|2021-11-16 11:20:40|||||||||58
1637061680000|2021-11-16 11:21:20|1774.5|1773|1776|1774|1776|1774|1774.5|1773|69
1637061710000|2021-11-16 11:21:50|||||||||19
1637061800000|2021-11-16 11:23:20|1775.5||1775.5||1775.5||1775.5||0
1637061820000|2021-11-16 11:23:40|1776||1776||1776||1776||0
1637061850000|2021-11-16 11:24:10|1775.5||1775.5||1775.5||1775.5||0
1637061860000|2021-11-16 11:24:20|1776||1776||1776||1776||0
1637061870000|2021-11-16 11:24:30|||||||||3
1637061930000|2021-11-16 11:25:30||1775.5||1774.5||1775.5||1774|240
1637061970000|2021-11-16 11:26:10|||||||||500
1637061980000|2021-11-16 11:26:20|1775.5|1774|1775.5|1774|1775.5|1774|1775.5|1774|0
1637062050000|2021-11-16 11:27:30|||||||||55
1637062060000|2021-11-16 11:27:40|1776|1774.5|1776.5|1774.5|1776.5|1775.5|1775.5|1774.5|422
1637062070000|2021-11-16 11:27:50|||||||||20
1637062080000|2021-11-16 11:28:00||1775||1775||1775||1775|0
1637062090000|2021-11-16 11:28:10||1774.5||1774.5||1774.5||1774.5|0
1637062100000|2021-11-16 11:28:20|1776||1776||1776||1776||0
1637062140000|2021-11-16 11:29:00|1775.5|1774|1775.5|1774|1775.5|1774|1775.5|1774|19
1637062160000|2021-11-16 11:29:20|||||||||141
1637062170000|2021-11-16 11:29:30|||||||||20
1637062190000|2021-11-16 11:29:50|1776|1774.5|1777|1776|1777|1776|1776|1774.5|234
1637062200000|2021-11-16 11:30:00|1777.5|1776.5|1778|1776|1778|1777|1777.5|1776|63
1637062230000|2021-11-16 11:30:30|1777.5||1778||1778||1777.5||0
1637062270000|2021-11-16 11:31:10||1776.5||1776.5||1776.5||1776.5|0
1637062280000|2021-11-16 11:31:20||1776||1776||1776||1776|0
1637062310000|2021-11-16 11:31:50|||||||||1
1637062330000|2021-11-16 11:32:10|1777.5|1776.5|1778|1776.5|1778|1776.5|1777.5|1776.5|0
1637062340000|2021-11-16 11:32:20||1776||1776||1776||1776|0
1637062410000|2021-11-16 11:33:30||1776.5||1776||1776.5||1776|0
1637062480000|2021-11-16 11:34:40||1776.5||1776.5||1776.5||1776.5|0
1637062500000|2021-11-16 11:35:00||1776||1776.5||1776.5||1776|0
1637062520000|2021-11-16 11:35:20|1777.5|1776|1777.5|1776|1777.5|1776|1776.5|1775.5|935
1637062590000|2021-11-16 11:36:30|1777||1777||1777||1777||0
1637062600000|2021-11-16 11:36:40|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|1776.5|1775.5|49
1637062620000|2021-11-16 11:37:00|1777|1776|1777|1775.5|1777|1776|1777|1775.5|222
1637062740000|2021-11-16 11:39:00|||||||||99
1637062780000|2021-11-16 11:39:40|||||||||112
1637062790000|2021-11-16 11:39:50|1776.5||1776.5||1776.5||1776.5||0
1637062800000|2021-11-16 11:40:00|1777|1776.5|1778|1777|1778.5|1778|1777|1776.5|777
1637062840000|2021-11-16 11:40:40|1777.5|1776.5|1777.5|1776|1777.5|1776.5|1777.5|1776|52
1637062850000|2021-11-16 11:40:50||1776.5||1776.5||1776.5||1776.5|111
1637062860000|2021-11-16 11:41:00||1776||1776||1776||1776|0
1637062870000|2021-11-16 11:41:10|||||||||200
1637062900000|2021-11-16 11:41:40|1777||1777||1777||1777||0
1637062930000|2021-11-16 11:42:10|1777.5|1776.5|1778|1776|1778.5|1777.5|1777|1776|587
1637062950000|2021-11-16 11:42:30||1776.5||1777||1777.5||1776.5|243
1637063050000|2021-11-16 11:44:10|||||||||7
1637063070000|2021-11-16 11:44:30|||||||||149
1637063090000|2021-11-16 11:44:50|1779|1777.5|1779|1777.5|1779|1777.5|1779|1777|41
1637063110000|2021-11-16 11:45:10|1778.5|1777|1779|1777|1779|1777|1777.5|1776.5|568
1637063140000|2021-11-16 11:45:40|||||||||21
1637063150000|2021-11-16 11:45:50|1778.5||1778.5||1778.5||1778.5||0
1637063190000|2021-11-16 11:46:30|1779|1777.5|1779|1778|1779|1778|1779|1777.5|31
1637063230000|2021-11-16 11:47:10|1779.5|1778.5|1779.5|1778|1779.5|1778.5|1779.5|1778|18
1637063260000|2021-11-16 11:47:40|1779|1777.5|1779|1777|1779|1777.5|1778|1777|185
1637063290000|2021-11-16 11:48:10||1777.5||1777||1777.5||1777|21
1637063300000|2021-11-16 11:48:20|1778.5||1778.5||1778.5||1778.5||3
1637063310000|2021-11-16 11:48:30|1778||1778||1778.5||1778||0
1637063350000|2021-11-16 11:49:10|1777.5|1776.5|1777.5|1775.5|1777.5|1776.5|1777|1775.5|897
1637063360000|2021-11-16 11:49:20|||||||||10
1637063370000|2021-11-16 11:49:30|1776.5|1775|1777|1775|1777.5|1775.5|1776.5|1775|24
1637063390000|2021-11-16 11:49:50|1776.5||1776.5||1776.5||1776.5||1679
1637063400000|2021-11-16 11:50:00|||||||||106
1637063410000|2021-11-16 11:50:10||1775.5||1775.5||1775.5||1775.5|0
1637063420000|2021-11-16 11:50:20||1775||1775||1775||1775|0
1637063430000|2021-11-16 11:50:30|1776|1774.5|1776|1775|1776.5|1775|1775|1774|513
1637063550000|2021-11-16 11:52:30|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|1775|1774|12
1637063600000|2021-11-16 11:53:20|1775|1775|1775.5|1773.5|1776|1775|1774.5|1773|1531
1637063610000|2021-11-16 11:53:30|1776|1774|1776.5|1774.5|1776.5|1774.5|1776|1774|0
1637063650000|2021-11-16 11:54:10|1777|1775|1776.5|1775|1777|1775|1776.5|1775|21
1637063660000|2021-11-16 11:54:20||1774.5||1774.5||1774.5||1774.5|0
1637063670000|2021-11-16 11:54:30|1776||1776||1776||1776||0
1637063700000|2021-11-16 11:55:00||1775||1775||1775||1775|0
1637063720000|2021-11-16 11:55:20|1776.5|1775.5|1780.5|1779|1780.5|1779|1776.5|1775.5|2650
1637063740000|2021-11-16 11:55:40|1780|1779.5|1780.5|1778.5|1780.5|1779.5|1779.5|1778.5|227
1637063790000|2021-11-16 11:56:30|||||||||150
1637063800000|2021-11-16 11:56:40|1780||1779.5||1780||1779.5||0
1637063830000|2021-11-16 11:57:10|1780|1779|1781|1780|1781.5|1780.5|1780|1779|279
1637063840000|2021-11-16 11:57:20||1779.5||1779.5||1779.5||1779.5|95
1637063920000|2021-11-16 11:58:40|1780.5||1780.5||1780.5||1780.5||97
1637063940000|2021-11-16 11:59:00|||||||||67
1637063950000|2021-11-16 11:59:10|1781|1780|1781|1779.5|1781|1780|1781|1779.5|0
1637063960000|2021-11-16 11:59:20|||||||||1506
1637064000000|2021-11-16 12:00:00|1781.5|1780|1781|1779.5|1782|1780.5|1781|1779.5|16
1637064010000|2021-11-16 12:00:10|1781.5|1780|1781.5|1780|1782|1780.5|1781.5|1780|9110
1637064020000|2021-11-16 12:00:20||1779.5||1779.5||1779.5||1779.5|0
1637064060000|2021-11-16 12:01:00|1781||1781||1781||1781||341
1637064170000|2021-11-16 12:02:50|1781.5|1780|1781.5|1779.5|1781.5|1780|1781.5|1779.5|0
1637064200000|2021-11-16 12:03:20||1780||1779.5||1780||1779.5|0
1637064210000|2021-11-16 12:03:30|1781||1781||1781||1781||0
1637064250000|2021-11-16 12:04:10|1781.5|1780|1781.5|1779.5|1781.5|1780|1781.5|1779.5|0
1637064260000|2021-11-16 12:04:20|||||||||223
1637064310000|2021-11-16 12:05:10|1781|1779|1781|1779|1781|1779|1780.5|1779|253
1637064320000|2021-11-16 12:05:20||1779.5||1779.5||1779.5||1779.5|0
1637064340000|2021-11-16 12:05:40|1780.5|1779|1780.5|1779|1780.5|1779.5|1780.5|1779|0
1637064430000|2021-11-16 12:07:10|||||||||6
1637064440000|2021-11-16 12:07:20|1780|1778.5|1778.5|1777.5|1780|1778.5|1778.5|1777.5|97
1637064450000|2021-11-16 12:07:30|1779||1778.5||1779||1778.5||0
1637064490000|2021-11-16 12:08:10|1778|1777|1777.5|1776.5|1778|1777|1777.5|1776.5|297
1637064550000|2021-11-16 12:09:10|1777|1776|1776.5|1775|1777|1776|1776.5|1775|179
1637064600000|2021-11-16 12:10:00|1776|1774.5|1774.5|1773|1776|1774.5|1774.5|1773|271
1637064620000|2021-11-16 12:10:20|1774|1772.5|1774|1772.5|1774.5|1773|1774|1772.5|125
1637064630000|2021-11-16 12:10:30|1773.5|1772|1773.5|1772|1773.5|1772.5|1773.5|1772|0
1637064640000|2021-11-16 12:10:40|1773|1771.5|1773|1771.5|1773.5|1772|1773|1771.5|125
1637064650000|2021-11-16 12:10:50|1773.5|1772|1774|1773|1774|1773.5|1773.5|1772|1138
1637064660000|2021-11-16 12:11:00||1772.5||1772.5||1772.5||1772.5|0
1637064700000|2021-11-16 12:11:40|1773.5|1772|1773|1771|1773.5|1772|1773|1771|157
1637064720000|2021-11-16 12:12:00||1771.5||1771.5||1771.5||1771.5|0
1637064740000|2021-11-16 12:12:20|1772.5|1771|1772.5|1771|1772.5|1771|1772.5|1771|0
1637064750000|2021-11-16 12:12:30||1771.5||1771.5||1771.5||1771.5|0
1637064800000|2021-11-16 12:13:20|||||||||23
1637064820000|2021-11-16 12:13:40|1773|1772|1774|1773|1774|1773|1773|1772|238
1637064880000|2021-11-16 12:14:40|||||||||285
1637064900000|2021-11-16 12:15:00|1774.5|1773.5|1775.5|1774|1775.5|1774|1774.5|1773.5|1000
1637065080000|2021-11-16 12:18:00||1774.5||1774||1774.5||1774|0
1637065120000|2021-11-16 12:18:40|||||||||24
1637065140000|2021-11-16 12:19:00|1775||1775||1775||1775||0
1637065190000|2021-11-16 12:19:50|||||||||28
1637065260000|2021-11-16 12:21:00|1775.5|1774.5|1775.5|1774|1775.5|1774.5|1775.5|1774|13
1637065340000|2021-11-16 12:22:20|1775|1773.5|1774|1773|1775|1773.5|1774|1773|444
1637065350000|2021-11-16 12:22:30|||||||||281
1637065380000|2021-11-16 12:23:00|1773.5|1772.5|1773.5|1772.5|1774|1772.5|1773.5|1772.5|327
1637065410000|2021-11-16 12:23:30|1774|1773|1774|1772.5|1774|1773|1774|1772.5|58
1637065420000|2021-11-16 12:23:40||1773||1772.5||1773||1772.5|0
1637065440000|2021-11-16 12:24:00|||||||||500
1637065470000|2021-11-16 12:24:30|1773.5|1773|1773.5|1772.5|1773.5|1773|1773.5|1772.5|266
1637065620000|2021-11-16 12:27:00|||||||||24
1637065640000|2021-11-16 12:27:20|1773|1772|1774|1772.5|1774|1773|1773|1772|786
1637065650000|2021-11-16 12:27:30|||||||||6
1637065660000|2021-11-16 12:27:40||1773||1773||1773||1773|0
1637065680000|2021-11-16 12:28:00|1773.5|1772.5|1773|1772|1773.5|1772.5|1773|1772|960
1637065710000|2021-11-16 12:28:30||1771.5||1771.5||1771.5||1771.5|9
1637065720000|2021-11-16 12:28:40|1772.5||1772.5||1772.5||1772.5||0
1637065730000|2021-11-16 12:28:50|1773||1772.5||1773||1772.5||60
1637065790000|2021-11-16 12:29:50|1772|1771|1772|1770|1772|1771|1772|1770|16
1637065830000|2021-11-16 12:30:30|||||||||219
1637065870000|2021-11-16 12:31:10|1771.5|1769.5|1771|1770|1771.5|1770|1771|1769.5|162
1637065880000|2021-11-16 12:31:20||1769.5||1769.5||1769.5||1769.5|0
1637065940000|2021-11-16 12:32:20|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|235
1637065960000|2021-11-16 12:32:40|1772|1771|1772.5|1771|1772.5|1771.5|1772|1771|62
1637065970000|2021-11-16 12:32:50|||||||||3000
1637065980000|2021-11-16 12:33:00||1771.5||1771||1771.5||1771|0
1637066030000|2021-11-16 12:33:50||1771.5||1771.5||1771.5||1771.5|26
1637066040000|2021-11-16 12:34:00||1771||1771.5||1771.5||1771|3000
1637066140000|2021-11-16 12:35:40|1772|1771|1772.5|1771|1772.5|1771|1772|1771|48
1637066190000|2021-11-16 12:36:30|||||||||26
1637066220000|2021-11-16 12:37:00||1771.5||1771.5||1771.5||1771.5|0
1637066230000|2021-11-16 12:37:10|||||||||600
1637066240000|2021-11-16 12:37:20|||||||||167
1637066280000|2021-11-16 12:38:00|1772||1772.5||1772.5||1772||10
1637066290000|2021-11-16 12:38:10|1772|1771|1772|1771|1772|1771|1772|1771|17
1637066300000|2021-11-16 12:38:20|||||||||26
1637066340000|2021-11-16 12:39:00|1771.5|1770.5|1772|1770.5|1772|1770.5|1771.5|1770.5|393
1637066350000|2021-11-16 12:39:10|1771.5||1771.5||1771.5||1771.5||250
1637066360000|2021-11-16 12:39:20|1772|1771|1773|1771|1773.5|1772|1772|1770.5|674
1637066390000|2021-11-16 12:39:50|1772.5||1773||1773||1772.5||0
1637066400000|2021-11-16 12:40:00|1772.5||1772.5||1772.5||1772.5||0
1637066410000|2021-11-16 12:40:10|1772||1772||1772||1772||0
1637066520000|2021-11-16 12:42:00|||||||||53
1637066550000|2021-11-16 12:42:30|1772.5|1771.5|1773|1771.5|1773|1772|1772|1771.5|348
1637066590000|2021-11-16 12:43:10|1773.5|1772|1774.5|1773|1774.5|1773|1773|1772|380
1637066650000|2021-11-16 12:44:10|1774|1772.5|1773.5|1773|1774|1773|1773.5|1772.5|55
1637066670000|2021-11-16 12:44:30|1774||1774.5||1774.5||1774||0
1637066710000|2021-11-16 12:45:10|||||||||26
1637066730000|2021-11-16 12:45:30|1774|1773.5|1775.5|1774|1775.5|1774|1774|1773.5|513
1637066750000|2021-11-16 12:45:50|1776|1773.5|1775.5|1773.5|1776|1773.5|1775.5|1773.5|0
1637066790000|2021-11-16 12:46:30|1775||1775||1775||1775||0
1637066840000|2021-11-16 12:47:20|1774.5|1773|1773|1771.5|1774.5|1773|1773|1771.5|822
1637066850000|2021-11-16 12:47:30||1771||1771||1771||1771|0
1637066870000|2021-11-16 12:47:50|||||||||54
1637066890000|2021-11-16 12:48:10|1773.5|1771.5|1778.5|1776.5|1778.5|1776.5|1773.5|1771.5|3641
1637066910000|2021-11-16 12:48:30|1778||1778.5||1778.5||1778||0
1637066920000|2021-11-16 12:48:40|1778|1776|1777.5|1776|1778|1776.5|1777|1775.5|705
1637066930000|2021-11-16 12:48:50|1778|1777|1780.5|1779|1781|1779|1778|1777|476
1637066950000|2021-11-16 12:49:10|1780|1778.5|1779|1778|1780|1778.5|1779|1778|452
1637066960000|2021-11-16 12:49:20|1779.5||1779.5||1779.5||1779.5||0
1637066980000|2021-11-16 12:49:40|1779|1777|1778|1776.5|1779|1777|1778|1776.5|64
1637067000000|2021-11-16 12:50:00|||||||||27
1637067020000|2021-11-16 12:50:20|1777.5||1777.5||1777.5||1777.5||0
1637067080000|2021-11-16 12:51:20|1777|1775.5|1777|1775.5|1777|1775.5|1777|1775.5|37
1637067120000|2021-11-16 12:52:00|||||||||6
1637067220000|2021-11-16 12:53:40|||||||||5
1637067230000|2021-11-16 12:53:50|1776.5|1775|1776.5|1774.5|1776.5|1775|1776.5|1774.5|21
1637067250000|2021-11-16 12:54:10|1776|1774|1775.5|1773.5|1776|1774|1775.5|1773.5|389
1637067270000|2021-11-16 12:54:30|1775||1774.5||1775||1774.5||10
1637067280000|2021-11-16 12:54:40|1774|1773|1774.5|1773|1774.5|1773|1774|1772.5|351
1637067290000|2021-11-16 12:54:50||1772.5||1772.5||1772.5||1772.5|0
1637067300000|2021-11-16 12:55:00|1774||1774||1774||1774||0
1637067310000|2021-11-16 12:55:10|1773.5|1772|1773.5|1772|1773.5|1772|1773.5|1772|28
1637067320000|2021-11-16 12:55:20|||||||||8
1637067330000|2021-11-16 12:55:30|1773|1771.5|1773|1771.5|1773|1771.5|1773|1771.5|0
1637067340000|2021-11-16 12:55:40|1773.5|1772|1775|1773.5|1775|1773.5|1773|1772|1203
1637067400000|2021-11-16 12:56:40|1774.5||1774.5||1774.5||1774.5||0
1637067410000|2021-11-16 12:56:50||1772.5||1772.5||1772.5||1772.5|126
1637067460000|2021-11-16 12:57:40|||||||||116
1637067480000|2021-11-16 12:58:00|1774|1771.5|1773.5|1771.5|1774|1771.5|1773.5|1771.5|0
1637067500000|2021-11-16 12:58:20|1773||1773||1773.5||1773||100
1637067520000|2021-11-16 12:58:40|1772.5||1773||1773||1772.5||0
1637067590000|2021-11-16 12:59:50|1772.5||1773||1773||1772.5||88
1637067630000|2021-11-16 13:00:30|1772.5||1772.5||1772.5||1772.5||0
1637067660000|2021-11-16 13:01:00|1773|1772|1775|1773.5|1775|1773.5|1773|1772|774
1637067710000|2021-11-16 13:01:50||1774||1773.5||1774||1773.5|0
1637067780000|2021-11-16 13:03:00|1774.5|1772.5|1773.5|1772|1774.5|1772.5|1773.5|1772|877
1637067820000|2021-11-16 13:03:40|1773|1772.5|1773|1771.5|1773|1772.5|1773|1771.5|0
1637067840000|2021-11-16 13:04:00|||||||||29
1637067850000|2021-11-16 13:04:10||1772||1772.5||1772.5||1772|141
1637067900000|2021-11-16 13:05:00|1774.5|1773|1774|1773|1774.5|1773|1774|1772.5|0
1637067910000|2021-11-16 13:05:10|1773.5|1772.5|1773.5|1772|1774|1772.5|1773.5|1772|119
1637067920000|2021-11-16 13:05:20|1774||1774||1774||1774||0
1637067950000|2021-11-16 13:05:50|||||||||29
1637068010000|2021-11-16 13:06:50|1773.5||1773.5||1773.5||1773.5||0
1637068090000|2021-11-16 13:08:10|1773|1772.5|1773.5|1772|1773.5|1772.5|1773|1771.5|230
1637068130000|2021-11-16 13:08:50|1774|1772.5|1773|1772|1774|1773|1773|1772|392
1637068140000|2021-11-16 13:09:00|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|86
1637068210000|2021-11-16 13:10:10|1773|1772.5|1773|1771.5|1773.5|1772.5|1772.5|1771.5|218
1637068230000|2021-11-16 13:10:30||1772||1772||1772||1772|0
1637068260000|2021-11-16 13:11:00||1771.5||1771.5||1771.5||1771.5|0
1637068320000|2021-11-16 13:12:00|||||||||30
1637068440000|2021-11-16 13:14:00|1773.5|1772|1773.5|1772|1774.5|1773|1773.5|1772|541
1637068450000|2021-11-16 13:14:10||1771.5||1772||1772||1771.5|0
1637068510000|2021-11-16 13:15:10||1772.5||1772.5||1772.5||1772.5|0
1637068520000|2021-11-16 13:15:20|||||||||300
1637068530000|2021-11-16 13:15:30|1773|1772|1773.5|1772|1773.5|1772|1773|1772|42
1637068560000|2021-11-16 13:16:00||1772.5||1772.5||1772.5||1772.5|0
1637068570000|2021-11-16 13:16:10||1772||1772||1772||1772|0
1637068590000|2021-11-16 13:16:30||1772.5||1772.5||1772.5||1772.5|0
1637068650000|2021-11-16 13:17:30|||||||||30
1637068670000|2021-11-16 13:17:50|1773|1772|1773|1772|1773|1772|1773|1772|0
1637068680000|2021-11-16 13:18:00|1773.5|1772.5|1773.5|1772|1773.5|1773|1773|1772|742
1637068710000|2021-11-16 13:18:30||1772.5||1772.5||1772.5||1772.5|0
1637068730000|2021-11-16 13:18:50||1772||1772||1772.5||1772|23
1637068740000|2021-11-16 13:19:00||1772.5||1772||1772.5||1772|0
1637068770000|2021-11-16 13:19:30||1772.5||1772.5||1772.5||1772.5|2
1637068800000|2021-11-16 13:20:00|1773|1772|1773.5|1772.5|1773.5|1772.5|1773|1772|89
1637068820000|2021-11-16 13:20:20||1772||1772.5||1772.5||1772|0
1637068880000|2021-11-16 13:21:20|1774|1773|1775|1774|1776|1774.5|1774|1773|575
1637068930000|2021-11-16 13:22:10|1774.5|1773.5|1774.5|1772.5|1774.5|1773.5|1774|1772.5|787
1637068940000|2021-11-16 13:22:20|1774|1772|1773.5|1771.5|1774|1772|1773.5|1771.5|152
1637068990000|2021-11-16 13:23:10|1773||1773||1773||1773||0
1637069010000|2021-11-16 13:23:30|1772.5|1772|1775|1773|1775|1773.5|1772.5|1772|964
1637069020000|2021-11-16 13:23:40|1774.5||1775||1775||1774.5||0
1637069030000|2021-11-16 13:23:50|1774.5||1774.5||1774.5||1774.5||0
1637069050000|2021-11-16 13:24:10|1774|1772.5|1772.5|1771.5|1774|1772.5|1772.5|1771.5|666
1637069060000|2021-11-16 13:24:20|1772|1771|1772|1771|1772|1771|1772|1771|251
1637069070000|2021-11-16 13:24:30|||||||||50
1637069080000|2021-11-16 13:24:40|1771.5||1771.5||1771.5||1771.5||0
1637069100000|2021-11-16 13:25:00|1772||1772||1772.5||1772||342
1637069130000|2021-11-16 13:25:30|1772.5|1772|1774|1772.5|1774.5|1772.5|1772.5|1772|1083
1637069190000|2021-11-16 13:26:30|1773.5||1773.5||1773.5||1773.5||0
1637069200000|2021-11-16 13:26:40|1773|1772|1772|1771|1773|1772|1772|1771|497
1637069240000|2021-11-16 13:27:20|||||||||57
1637069270000|2021-11-16 13:27:50|1772.5|1772|1774.5|1773.5|1774.5|1773.5|1772.5|1772|441
1637069300000|2021-11-16 13:28:20|1774|1772.5|1773.5|1772.5|1774|1772.5|1773.5|1772.5|843
1637069310000|2021-11-16 13:28:30|1774|1772|1774|1772|1774|1772.5|1772.5|1771|766
1637069320000|2021-11-16 13:28:40|1773.5|1771.5|1773|1771.5|1773.5|1771.5|1773|1771.5|0
1637069350000|2021-11-16 13:29:10||1771||1771||1771||1771|0
1637069380000|2021-11-16 13:29:40|1772.5||1772.5||1772.5||1772.5||0
1637069400000|2021-11-16 13:30:00|||||||||33
1637069410000|2021-11-16 13:30:10||1771.5||1771||1771.5||1771|0
1637069430000|2021-11-16 13:30:30|1772|1770.5|1772|1770.5|1772|1770.5|1772|1770.5|82
1637069510000|2021-11-16 13:31:50|1771.5|1770|1770.5|1769|1771.5|1770|1770.5|1769|98
1637069520000|2021-11-16 13:32:00||1769.5||1769||1769.5||1769|350
1637069540000|2021-11-16 13:32:20|||||||||34
1637069560000|2021-11-16 13:32:40||1769.5||1769||1769.5||1769|0
1637069570000|2021-11-16 13:32:50|1771|1769.5|1771.5|1770|1772|1771|1771|1769|740
1637069590000|2021-11-16 13:33:10|1772|1770.5|1771.5|1769.5|1772|1770.5|1771.5|1769.5|0
1637069620000|2021-11-16 13:33:40|1771|1769|1771|1769.5|1771|1769.5|1770.5|1769|0
1637069660000|2021-11-16 13:34:20||1770||1770||1770||1770|0
1637069770000|2021-11-16 13:36:10|||||||||22
1637069840000|2021-11-16 13:37:20|1771.5|1771|1771|1770|1771.5|1771|1771|1770|687
1637069890000|2021-11-16 13:38:10|1770.5|1769.5|1771|1769|1771|1770.5|1770|1769|623
1637069900000|2021-11-16 13:38:20|1770.5||1770.5||1770.5||1770.5||0
1637069910000|2021-11-16 13:38:30|1770|1769.5|1771|1769.5|1771|1769.5|1770|1769.5|324
1637069920000|2021-11-16 13:38:40|1771.5|1770|1772.5|1771|1773|1772|1771.5|1770|1300
1637069930000|2021-11-16 13:38:50|1772||1772.5||1772.5||1772||0
1637069950000|2021-11-16 13:39:10|1772||1772.5||1772.5||1772||0
1637070000000|2021-11-16 13:40:00|1772|1771.5|1773|1771.5|1773|1771.5|1771.5|1771.5|585
1637070010000|2021-11-16 13:40:10||1771||1771||1771||1771|0
1637070020000|2021-11-16 13:40:20|1772.5||1772.5||1772.5||1772.5||0
1637070040000|2021-11-16 13:40:40|1773|1771.5|1773|1771|1773|1772.5|1773|1771|151
1637070050000|2021-11-16 13:40:50|1772.5||1772||1772.5||1772||0
1637070060000|2021-11-16 13:41:00|1772.5||1772.5||1772.5||1772.5||0
1637070100000|2021-11-16 13:41:40|1772||1772||1772||1772||0
1637070180000|2021-11-16 13:43:00|||||||||280
1637070220000|2021-11-16 13:43:40|1771.5|1771.5|1772.5|1771.5|1773|1771.5|1771.5|1771|448
1637070250000|2021-11-16 13:44:10||1771||1771||1771||1771|0
1637070270000|2021-11-16 13:44:30||1771.5||1771.5||1771.5||1771.5|0
1637070290000|2021-11-16 13:44:50|1773||1773||1773||1773||119
1637070340000|2021-11-16 13:45:40|1772|1771|1771.5|1770.5|1772|1771|1771.5|1770.5|280
1637070380000|2021-11-16 13:46:20|1772|1771|1772.5|1770.5|1772.5|1771.5|1771.5|1770.5|678
1637070420000|2021-11-16 13:47:00|||||||||10
1637070430000|2021-11-16 13:47:10||1771||1771||1771||1771|0
1637070480000|2021-11-16 13:48:00||1770.5||1770.5||1770.5||1770.5|139
1637070490000|2021-11-16 13:48:10|1772||1772||1772||1772||8978
1637070500000|2021-11-16 13:48:20|1771.5||1771.5||1771.5||1771.5||0
1637070510000|2021-11-16 13:48:30|||||||||167
1637070550000|2021-11-16 13:49:10|||||||||196
1637070560000|2021-11-16 13:49:20|1772|1771|1772.5|1771|1772.5|1772|1772|1771|325
1637070580000|2021-11-16 13:49:40|1773||1773||1773||1772.5||106
1637070590000|2021-11-16 13:49:50|1772.5||1772.5||1772.5||1772.5||0
1637070610000|2021-11-16 13:50:10|1772||1772||1772||1772||0
1637070670000|2021-11-16 13:51:10|1771.5|1770.5|1771|1770.5|1771.5|1770.5|1771|1770.5|169
1637070680000|2021-11-16 13:51:20|1771.5||1771.5||1771.5||1771.5||13
1637070750000|2021-11-16 13:52:30|||||||||1
1637070780000|2021-11-16 13:53:00|||||||||134
1637070810000|2021-11-16 13:53:30|1772|1771|1772|1771|1772|1771|1772|1771|129
1637070830000|2021-11-16 13:53:50|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|138
1637070840000|2021-11-16 13:54:00||1771||1771||1771.5||1771|0
1637070880000|2021-11-16 13:54:40|||||||||316
1637070910000|2021-11-16 13:55:10|1772||1771.5||1772||1771.5||146
1637070920000|2021-11-16 13:55:20|||||||||100
1637070940000|2021-11-16 13:55:40|1772|1771.5|1773|1772|1773|1772|1772|1771.5|603
1637070960000|2021-11-16 13:56:00|||||||||120
1637070980000|2021-11-16 13:56:20|1772.5|1771.5|1772.5|1771|1772.5|1771.5|1772.5|1771|0
1637070990000|2021-11-16 13:56:30|||||||||2727
1637071020000|2021-11-16 13:57:00|1772||1772||1772||1772||159
1637071030000|2021-11-16 13:57:10|1772.5|1771.5|1773.5|1772|1774|1773.5|1772.5|1771.5|1415
1637071060000|2021-11-16 13:57:40||1772.5||1772||1772.5||1772|0
1637071090000|2021-11-16 13:58:10|1773||1773||1773||1773||2
1637071130000|2021-11-16 13:58:50|||||||||40
1637071210000|2021-11-16 14:00:10|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|197
1637071240000|2021-11-16 14:00:40|1773|1772|1773.5|1772|1774.5|1774|1772.5|1771|717
1637071270000|2021-11-16 14:01:10||1772.5||1772.5||1772.5||1772.5|0
1637071290000|2021-11-16 14:01:30|1773|1772|1773|1772|1773.5|1772|1773|1772|0
1637071320000|2021-11-16 14:02:00|1773.5||1773.5||1773.5||1773.5||240
1637071350000|2021-11-16 14:02:30|1773||1773||1773||1773||0
1637071420000|2021-11-16 14:03:40|1773.5|1773|1773.5|1772.5|1774|1773|1773|1772|1094
1637071430000|2021-11-16 14:03:50|1774.5|1774|1774|1772.5|1774.5|1774|1774|1772.5|222
1637071450000|2021-11-16 14:04:10||1772||1772.5||1772.5||1772|41
1637071480000|2021-11-16 14:04:40|1773.5||1773.5||1773.5||1773.5||0
1637071520000|2021-11-16 14:05:20|1773||1774||1774||1773||293
1637071530000|2021-11-16 14:05:30|1774.5|1773|1775.5|1774.5|1776.5|1776|1774.5|1773|2725
1637071550000|2021-11-16 14:05:50|1776.5|1775|1776.5|1775|1776.5|1775.5|1776.5|1775|73
1637071580000|2021-11-16 14:06:20|1777|1775.5|1778|1776.5|1779.5|1778.5|1777|1775|986
1637071590000|2021-11-16 14:06:30|1778.5|1777|1779|1777|1779|1777|1778.5|1777|0
1637071620000|2021-11-16 14:07:00|1778.5|1776.5|1777.5|1776|1778.5|1776.5|1777|1776|189
1637071630000|2021-11-16 14:07:10|1777||1777.5||1777.5||1777||100
1637071640000|2021-11-16 14:07:20|1777||1777||1777||1777||0
1637071660000|2021-11-16 14:07:40|1776.5|1775|1776.5|1775|1776.5|1775|1776.5|1775|58
1637071670000|2021-11-16 14:07:50|1776||1776||1776||1776||0
1637071770000|2021-11-16 14:09:30|1775.5|1774.5|1775.5|1774.5|1776|1774.5|1775.5|1774.5|19
1637071780000|2021-11-16 14:09:40|||||||||43
1637071790000|2021-11-16 14:09:50|1775|1773.5|1775.5|1774.5|1775.5|1774.5|1775|1773.5|95
1637071800000|2021-11-16 14:10:00|1775|1774|1775.5|1774.5|1775.5|1774.5|1775|1774|364
1637071810000|2021-11-16 14:10:10|1776|1775|1777|1775|1777|1776|1775.5|1775|798
1637071820000|2021-11-16 14:10:20|1776.5||1776||1776.5||1776||0
1637071830000|2021-11-16 14:10:30|1776.5||1777||1777||1776.5||0
1637071850000|2021-11-16 14:10:50|1776.5|1775.5|1777|1775.5|1777|1775.5|1776.5|1775.5|0
1637071870000|2021-11-16 14:11:10|1776|1776|1777|1776|1777|1776|1776|1775.5|103
1637072010000|2021-11-16 14:13:30|||||||||7
1637072100000|2021-11-16 14:15:00|1776.5||1776.5||1776.5||1776.5||214
1637072110000|2021-11-16 14:15:10|1777||1777||1777||1777||3
1637072230000|2021-11-16 14:17:10|1777.5|1776.5|1778|1776.5|1778|1777|1777.5|1776.5|304
1637072250000|2021-11-16 14:17:30|||||||||423
1637072270000|2021-11-16 14:17:50|1778.5|1777|1779|1778|1779.5|1778|1778|1777|180
1637072280000|2021-11-16 14:18:00|1779.5||1779.5||1779.5||1779.5||0
1637072290000|2021-11-16 14:18:10|1779|1777.5|1777.5|1776.5|1779|1778|1777.5|1776.5|211
1637072370000|2021-11-16 14:19:30|||||||||12
1637072400000|2021-11-16 14:20:00|1777|1776|1777|1775.5|1777|1776|1777|1775.5|140
1637072410000|2021-11-16 14:20:10|1776|1775|1775.5|1774.5|1776|1775|1775.5|1774.5|5879
1637072420000|2021-11-16 14:20:20|1775|1774|1774.5|1773|1775|1774|1774.5|1773|264
1637072430000|2021-11-16 14:20:30|1774|1772.5|1773.5|1771.5|1774.5|1772.5|1773.5|1771.5|230
1637072450000|2021-11-16 14:20:50|1773|1771|1772.5|1770.5|1773|1771|1772.5|1770.5|0
1637072460000|2021-11-16 14:21:00||1771||1770.5||1771||1770.5|553
1637072470000|2021-11-16 14:21:10|||||||||650
1637072480000|2021-11-16 14:21:20|||||||||166
1637072490000|2021-11-16 14:21:30|1772||1772||1772||1772||0
1637072500000|2021-11-16 14:21:40|1772.5|1771|1773.5|1772|1773.5|1772|1772.5|1771|1186
1637072620000|2021-11-16 14:23:40|1773||1773.5||1773.5||1773||0
1637072650000|2021-11-16 14:24:10|1773|1771.5|1772|1770.5|1773|1771.5|1772|1770.5|20
1637072680000|2021-11-16 14:24:40|1771.5||1771.5||1771.5||1771.5||48
1637072690000|2021-11-16 14:24:50|1771|1770|1771.5|1770|1771.5|1770|1770.5|1769.5|105
1637072710000|2021-11-16 14:25:10|1771|1769.5|1770.5|1769|1771|1769.5|1770.5|1769|21
1637072740000|2021-11-16 14:25:40|1770|1770|1772|1771|1772|1771|1770|1770|693
1637072750000|2021-11-16 14:25:50|1771.5|1770.5|1771|1769.5|1771.5|1770.5|1771|1769.5|504
1637072770000|2021-11-16 14:26:10|1771.5|1770|1772|1771|1772|1771|1771.5|1770|387
1637072800000|2021-11-16 14:26:40|1771.5|1770.5|1771|1770|1771.5|1770.5|1771|1770|438
1637072810000|2021-11-16 14:26:50|1771.5|1770.5|1771.5|1770.5|1772|1770.5|1771.5|1770.5|419
1637072830000|2021-11-16 14:27:10||1770||1770||1770.5||1770|0
1637072860000|2021-11-16 14:27:40||1770.5||1770.5||1770.5||1770.5|0
1637072900000|2021-11-16 14:28:20|1771|1770|1771|1770|1771|1770|1771|1770|12
1637073000000|2021-11-16 14:30:00|1770.5|1769.5|1771|1770|1771|1770|1769.5|1768.5|1666
1637073030000|2021-11-16 14:30:30|1770.5||1771||1771||1770.5||72
1637073040000|2021-11-16 14:30:40|1770.5|1769.5|1769|1768|1771|1769.5|1769|1768|780
1637073050000|2021-11-16 14:30:50|1768.5|1767.5|1768|1766|1769|1767.5|1767.5|1766|374
1637073060000|2021-11-16 14:31:00||1766.5||1766.5||1766.5||1766.5|29
1637073070000|2021-11-16 14:31:10|||||||||187
1637073090000|2021-11-16 14:31:30|||||||||51
1637073110000|2021-11-16 14:31:50|1768.5|1767|1771|1769.5|1771|1770|1768.5|1767|1176
1637073120000|2021-11-16 14:32:00|1770.5||1770.5||1770.5||1770.5||0
1637073140000|2021-11-16 14:32:20|1770|1769|1769|1767|1770.5|1769|1769|1767|166
1637073150000|2021-11-16 14:32:30||1767.5||1767||1767.5||1767|0
1637073180000|2021-11-16 14:33:00|||||||||51
1637073190000|2021-11-16 14:33:10||1767.5||1767.5||1767.5||1767.5|0
1637073210000|2021-11-16 14:33:30|1769.5|1768|1771|1769|1771|1770.5|1769.5|1768|608
1637073220000|2021-11-16 14:33:40|1771.5|1769.5|1771.5|1770|1771.5|1770|1771.5|1769.5|89
1637073230000|2021-11-16 14:33:50|1771|1769.5|1771|1769.5|1771|1769.5|1771|1769.5|52
1637073280000|2021-11-16 14:34:40|1771.5|1770|1772|1770.5|1772.5|1772|1771.5|1769.5|1244
1637073300000|2021-11-16 14:35:00|||||||||52
1637073310000|2021-11-16 14:35:10|1772.5|1771|1773.5|1772|1773.5|1772.5|1772.5|1771|360
1637073320000|2021-11-16 14:35:20|1773||1773||1773||1773||0
1637073340000|2021-11-16 14:35:40|1773.5|1772.5|1774.5|1773.5|1775|1773.5|1773.5|1772.5|363
1637073390000|2021-11-16 14:36:30|||||||||117
1637073400000|2021-11-16 14:36:40|1775|1774|1775.5|1774.5|1776|1774.5|1775|1774|370
1637073420000|2021-11-16 14:37:00|1775|1773.5|1774.5|1773.5|1775|1773.5|1774|1772.5|577
1637073430000|2021-11-16 14:37:10|1775|1774|1775.5|1773.5|1775.5|1774|1775|1773.5|0
1637073510000|2021-11-16 14:38:30|1775|1772.5|1774|1772.5|1775|1772.5|1774|1772.5|394
1637073520000|2021-11-16 14:38:40|||||||||54
1637073530000|2021-11-16 14:38:50|1773.5|1772|1773.5|1772|1773.5|1772|1773|1772|129
1637073540000|2021-11-16 14:39:00|1774|1772.5|1774.5|1772.5|1774.5|1773.5|1774|1772|769
1637073550000|2021-11-16 14:39:10|1774|1772|1774|1772|1774|1772|1774|1772|0
1637073570000|2021-11-16 14:39:30|1773.5||1774||1774||1773.5||0
1637073590000|2021-11-16 14:39:50|1773.5||1773.5||1773.5||1773.5||0
1637073600000|2021-11-16 14:40:00|1774|1772.5|1775|1773|1775|1773|1774|1772.5|467
1637073610000|2021-11-16 14:40:10|1774.5||1774.5||1774.5||1774.5||0
1637073620000|2021-11-16 14:40:20|1774||1774||1774||1774||0
1637073640000|2021-11-16 14:40:40|1774.5|1773.5|1774.5|1773.5|1775.5|1773.5|1774.5|1773.5|297
1637073670000|2021-11-16 14:41:10|1775|1775|1777|1775|1777|1775.5|1775|1774|478
1637073690000|2021-11-16 14:41:30||1775.5||1775.5||1775.5||1775.5|0
1637073700000|2021-11-16 14:41:40|1776.5|1775|1775.5|1774|1777|1775|1775.5|1774|534
1637073790000|2021-11-16 14:43:10|1776|1774.5|1775.5|1773.5|1776|1774.5|1775.5|1773.5|626
1637073820000|2021-11-16 14:43:40|1775|1774|1775|1774|1775|1774|1775|1774|76
1637073840000|2021-11-16 14:44:00|1775.5|1774.5|1777|1776|1777|1776|1775.5|1774.5|344
1637073860000|2021-11-16 14:44:20|1777.5|1776.5|1778|1777|1778|1777|1777.5|1776.5|300
1637073880000|2021-11-16 14:44:40|||||||||10
1637073910000|2021-11-16 14:45:10|1778.5|1777.5|1778.5|1777|1778.5|1777.5|1778.5|1777|279
1637073930000|2021-11-16 14:45:30|1778||1778||1778||1778||0
1637073940000|2021-11-16 14:45:40|1779|1777.5|1780|1779|1780|1779.5|1778|1777.5|1132
1637073960000|2021-11-16 14:46:00|1779.5|1778.5|1778.5|1777|1780|1778.5|1778.5|1777|2134
1637073980000|2021-11-16 14:46:20|1778|1776.5|1778|1776.5|1778|1776.5|1777.5|1776.5|353
1637074000000|2021-11-16 14:46:40||1777||1777||1777||1777|0
1637074020000|2021-11-16 14:47:00|1777.5|1776.5|1777|1776|1777.5|1776.5|1777|1776|607
1637074040000|2021-11-16 14:47:20|1776.5|1775|1776.5|1775|1776.5|1775|1776.5|1775|4
1637074060000|2021-11-16 14:47:40|||||||||59
1637074120000|2021-11-16 14:48:40|1776|1774.5|1775.5|1774|1776|1774.5|1775.5|1774|684
1637074130000|2021-11-16 14:48:50|1775|1774.5|1776|1775|1776|1775|1775|1774.5|617
1637074140000|2021-11-16 14:49:00|||||||||24
1637074200000|2021-11-16 14:50:00|1775.5|1774|1775.5|1774|1775.5|1774|1775.5|1774|114
1637074220000|2021-11-16 14:50:20|1775|1773.5|1774.5|1773.5|1775|1773.5|1774|1773|459
1637074270000|2021-11-16 14:51:10|1775|1774|1776|1774.5|1776|1775.5|1775|1773.5|1283
1637074310000|2021-11-16 14:51:50|1775.5|1774|1775.5|1773.5|1775.5|1774|1775.5|1773.5|464
1637074340000|2021-11-16 14:52:20|1775||1775||1775||1775||0
1637074370000|2021-11-16 14:52:50|1774.5||1775||1775||1774.5||29
1637074380000|2021-11-16 14:53:00|1774.5|1774|1774.5|1774|1774.5|1774|1774.5|1774|0
1637074390000|2021-11-16 14:53:10|1775||1775||1775||1775||251
1637074430000|2021-11-16 14:53:50||1774.5||1774.5||1774.5||1774|397
1637074440000|2021-11-16 14:54:00|||||||||7
1637074470000|2021-11-16 14:54:30|1775.5|1774|1774.5|1773.5|1775.5|1774|1774.5|1773.5|207
1637074490000|2021-11-16 14:54:50|1775|1774.5|1775|1773.5|1775|1774.5|1775|1773.5|259
1637074500000|2021-11-16 14:55:00||1774||1774||1774||1774|0
1637074550000|2021-11-16 14:55:50|||||||||205
1637074560000|2021-11-16 14:56:00|||||||||124
1637074610000|2021-11-16 14:56:50|1774.5||1774.5||1774.5||1774.5||2
1637074620000|2021-11-16 14:57:00|1774|1773.5|1774.5|1773.5|1774.5|1773.5|1774|1773.5|175
1637074640000|2021-11-16 14:57:20|1775|1774|1776|1774.5|1776|1774.5|1774.5|1774|475
1637074660000|2021-11-16 14:57:40|1775.5||1776||1776||1775.5||0
1637074670000|2021-11-16 14:57:50|||||||||500
1637074680000|2021-11-16 14:58:00|1776.5|1775|1777.5|1776.5|1777.5|1776.5|1776.5|1775|801
1637074690000|2021-11-16 14:58:10|1778|1777|1779.5|1778|1779.5|1778|1777.5|1777|74
1637074700000|2021-11-16 14:58:20|1780||1779.5||1780||1779.5||2
1637074710000|2021-11-16 14:58:30|1780|1777.5|1778.5|1777.5|1780|1777.5|1778|1777|170
1637074740000|2021-11-16 14:59:00|1778|1777|1778.5|1777|1778.5|1777.5|1778|1777|105
1637074760000|2021-11-16 14:59:20|1778||1778.5||1778.5||1778||0
1637074770000|2021-11-16 14:59:30|1778||1778||1778||1778||0
1637074800000|2021-11-16 15:00:00|||||||||3
1637074820000|2021-11-16 15:00:20|1778.5|1777.5|1779.5|1778.5|1779.5|1779|1778.5|1776.5|514
1637074850000|2021-11-16 15:00:50|||||||||1
1637074870000|2021-11-16 15:01:10|1780|1779|1780.5|1779|1781|1780.5|1780|1779|300
1637074910000|2021-11-16 15:01:50|1780||1780.5||1780.5||1780||122
1637074930000|2021-11-16 15:02:10|||||||||278
1637074940000|2021-11-16 15:02:20|1780|1778.5|1780|1778.5|1780|1778.5|1780|1778.5|110
1637074950000|2021-11-16 15:02:30|1780.5|1779.5|1781|1779.5|1781.5|1780.5|1780.5|1778.5|770
1637074980000|2021-11-16 15:03:00|1781.5|1780|1784.5|1782.5|1784.5|1782.5|1781.5|1780|1408
1637074990000|2021-11-16 15:03:10||1783||1783||1783||1783|0
1637075000000|2021-11-16 15:03:20|1785|1783.5|1785|1783.5|1785|1783.5|1785|1783.5|0
1637075010000|2021-11-16 15:03:30|1784.5|1783|1782|1781|1785|1783|1782|1781|2450
1637075080000|2021-11-16 15:04:40|1781.5|1780|1782|1781|1782|1781|1781.5|1780|35
1637075100000|2021-11-16 15:05:00|||||||||384
1637075130000|2021-11-16 15:05:30|||||||||6
1637075180000|2021-11-16 15:06:20|1781.5|1780|1782|1781|1782|1781|1781.5|1780|1531
1637075190000|2021-11-16 15:06:30|||||||||40
1637075200000|2021-11-16 15:06:40|1781.5|1780|1781.5|1781|1781.5|1781|1781.5|1780|18
1637075210000|2021-11-16 15:06:50|1782||1782||1782||1781.5||501
1637075260000|2021-11-16 15:07:40|1781.5||1781.5||1781.5||1781.5||0
1637075290000|2021-11-16 15:08:10|1782|1781.5|1782.5|1781.5|1782.5|1781.5|1782|1781|408
1637075300000|2021-11-16 15:08:20|1783|1782|1784|1782.5|1784|1783|1783|1782|270
1637075310000|2021-11-16 15:08:30|1784.5|1783|1784|1783.5|1784.5|1783.5|1784|1782.5|40
1637075320000|2021-11-16 15:08:40|1783.5|1783|1783|1782.5|1783.5|1783|1783|1782.5|433
1637075340000|2021-11-16 15:09:00|1783.5|1783|1784|1782.5|1785|1784|1783.5|1782.5|926
1637075350000|2021-11-16 15:09:10|1784.5||1784.5||1784.5||1784.5||0
1637075360000|2021-11-16 15:09:20|1784||1784||1784||1784||0
1637075410000|2021-11-16 15:10:10|1783.5|1783|1785|1784|1785|1784|1783|1783|955
1637075420000|2021-11-16 15:10:20|1785.5|1784.5|1785.5|1784.5|1786|1784.5|1785.5|1784|9
1637075430000|2021-11-16 15:10:30|1786||1786||1786||1786||0
1637075460000|2021-11-16 15:11:00|1786.5|1785|1787.5|1787|1788|1787|1786.5|1785|400
1637075470000|2021-11-16 15:11:10|1788|1788|1789.5|1788|1790|1788.5|1788|1787.5|1104
1637075480000|2021-11-16 15:11:20|1788.5|1787.5|1788|1787|1789.5|1787.5|1787.5|1787|2311
1637075490000|2021-11-16 15:11:30||1786.5||1786.5||1786.5||1786.5|0
1637075540000|2021-11-16 15:12:20|1787.5||1788||1788||1787.5||0
1637075590000|2021-11-16 15:13:10|1787.5|1786|1787.5|1786|1787.5|1786.5|1787.5|1786|146
1637075610000|2021-11-16 15:13:30|||||||||300
1637075700000|2021-11-16 15:15:00|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|25
1637075720000|2021-11-16 15:15:20|1786.5|1786|1787|1785.5|1787|1786|1786.5|1785.5|126
1637075760000|2021-11-16 15:16:00|1786.5||1787||1787||1786.5||1
1637075780000|2021-11-16 15:16:20|1786.5|1785|1785.5|1784|1786.5|1785|1785.5|1784|134
1637075790000|2021-11-16 15:16:30|||||||||165
1637075820000|2021-11-16 15:17:00|1785|1783.5|1784.5|1783.5|1785|1783.5|1784.5|1783.5|73
1637075830000|2021-11-16 15:17:10|1785|1784|1788|1787|1788|1787.5|1785|1784|3407
1637075840000|2021-11-16 15:17:20|1788.5|1787.5|1790|1788|1790.5|1788.5|1788.5|1787|143
1637075850000|2021-11-16 15:17:30|1789.5|1787.5|1789|1787|1790.5|1789|1789|1787|2022
1637075860000|2021-11-16 15:17:40|1789.5|1787.5|1789|1787.5|1789.5|1788|1789|1787|220
1637075870000|2021-11-16 15:17:50|1788.5|1787|1789|1787|1789|1787|1788.5|1787|0
1637075880000|2021-11-16 15:18:00||1787.5||1787||1787.5||1787|150
1637075890000|2021-11-16 15:18:10|1788.5||1788||1788.5||1788||0
1637075910000|2021-11-16 15:18:30|||||||||20
1637075930000|2021-11-16 15:18:50|||||||||66
1637075980000|2021-11-16 15:19:40|1787.5|1786.5|1788.5|1787|1788.5|1788|1787.5|1786.5|1143
1637076030000|2021-11-16 15:20:30|1788|1786.5|1788|1786.5|1788|1786.5|1788|1786.5|374
1637076080000|2021-11-16 15:21:20|1787.5|1786|1786.5|1785|1787.5|1786|1786|1784.5|1329
1637076100000|2021-11-16 15:21:40|1786|1785.5|1787|1785|1787.5|1786|1786|1785|1027
1637076110000|2021-11-16 15:21:50|1788|1786.5|1788|1787|1788.5|1787|1788|1786.5|358
1637076120000|2021-11-16 15:22:00|1788.5||1788.5||1788.5||1788.5||0
1637076130000|2021-11-16 15:22:10|1788||1788.5||1788.5||1788||431
1637076140000|2021-11-16 15:22:20|1789|1787.5|1789|1787|1789.5|1788.5|1788.5|1787|729
1637076150000|2021-11-16 15:22:30|1788.5|1787.5|1789|1787.5|1789.5|1787.5|1788|1787|184
1637076190000|2021-11-16 15:23:10|1788.5||1788.5||1788.5||1788.5||0
1637076200000|2021-11-16 15:23:20|1789||1789||1789||1789||0
1637076210000|2021-11-16 15:23:30|||||||||95
1637076220000|2021-11-16 15:23:40|1788|1787|1787|1785.5|1788|1787|1787|1785.5|51
1637076230000|2021-11-16 15:23:50|||||||||82
1637076250000|2021-11-16 15:24:10|||||||||635
1637076260000|2021-11-16 15:24:20|1786.5|1785|1786.5|1785|1786.5|1785|1786.5|1785|232
1637076280000|2021-11-16 15:24:40|1786|1784.5|1785.5|1783.5|1786|1784.5|1785.5|1783.5|422
1637076300000|2021-11-16 15:25:00|1785||1785||1785||1785||297
1637076320000|2021-11-16 15:25:20|||||||||113
1637076340000|2021-11-16 15:25:40|1784.5|1783|1783.5|1782|1784.5|1783|1783|1782|147
1637076350000|2021-11-16 15:25:50|1783||1783||1783||1783||0
1637076360000|2021-11-16 15:26:00|||||||||160
1637076380000|2021-11-16 15:26:20|||||||||33
1637076410000|2021-11-16 15:26:50|1782.5|1781.5|1782|1780.5|1782.5|1781.5|1782|1780.5|292
1637076420000|2021-11-16 15:27:00|||||||||84
1637076430000|2021-11-16 15:27:10|||||||||1
1637076440000|2021-11-16 15:27:20|1781.5||1781.5||1781.5||1781.5||5
1637076500000|2021-11-16 15:28:20|1782|1781|1783|1782|1783|1782|1782|1781|1141
1637076520000|2021-11-16 15:28:40|1782.5|1781|1783|1781|1783|1781|1782|1780.5|150
1637076530000|2021-11-16 15:28:50|||||||||1
1637076560000|2021-11-16 15:29:20|1782.5|1780.5|1782.5|1780.5|1783|1781|1782.5|1780.5|0
1637076630000|2021-11-16 15:30:30|1783|1781|1784.5|1782.5|1784.5|1783|1783|1781|636
1637076690000|2021-11-16 15:31:30|||||||||1597
1637076700000|2021-11-16 15:31:40|1784||1784||1784.5||1784||1
1637076750000|2021-11-16 15:32:30|||||||||106
1637076770000|2021-11-16 15:32:50|||||||||108
1637076780000|2021-11-16 15:33:00|||||||||5
1637076790000|2021-11-16 15:33:10|||||||||109
1637076800000|2021-11-16 15:33:20|1784.5|1783|1783.5|1782|1785|1784|1783.5|1781.5|780
1637076810000|2021-11-16 15:33:30|||||||||108
1637076830000|2021-11-16 15:33:50|||||||||109
1637076840000|2021-11-16 15:34:00|1783|1781.5|1782.5|1781|1783|1781.5|1782.5|1781|21
1637076850000|2021-11-16 15:34:10|||||||||122
1637076870000|2021-11-16 15:34:30|||||||||163
1637076880000|2021-11-16 15:34:40|1782||1782||1782||1782||10
1637076890000|2021-11-16 15:34:50|1782.5|1781.5|1782|1781|1782.5|1781.5|1782|1781|238
1637076920000|2021-11-16 15:35:20|1782.5|1781.5|1783|1781|1783.5|1783|1782.5|1781|1045
1637076950000|2021-11-16 15:35:50||1781.5||1781.5||1781.5||1781|0
1637076990000|2021-11-16 15:36:30|||||||||30
1637077000000|2021-11-16 15:36:40|1782.5|1781|1783|1781.5|1783|1781.5|1782|1781|1113
1637077020000|2021-11-16 15:37:00|1783.5|1782|1784.5|1782.5|1785|1783.5|1783.5|1781.5|1492
1637077040000|2021-11-16 15:37:20|1784||1784.5||1784.5||1784||0
1637077060000|2021-11-16 15:37:40|1784||1784||1784||1784||0
1637077080000|2021-11-16 15:38:00|1784.5|1783|1784.5|1783|1784.5|1783|1784.5|1783|173
1637077100000|2021-11-16 15:38:20|1784||1784||1784||1784||0
1637077110000|2021-11-16 15:38:30|1783.5|1783.5|1782.5|1781|1784|1783.5|1782.5|1781|708
1637077120000|2021-11-16 15:38:40|||||||||561
1637077150000|2021-11-16 15:39:10|1782||1782||1782||1782||118
1637077170000|2021-11-16 15:39:30|1782.5|1781.5|1784|1782|1784|1782.5|1782.5|1781.5|857
1637077190000|2021-11-16 15:39:50||1782.5||1782||1782.5||1782|0
1637077230000|2021-11-16 15:40:30|1783.5|1782.5|1785.5|1784|1786|1784.5|1783.5|1782.5|945
1637077240000|2021-11-16 15:40:40|||||||||6
1637077260000|2021-11-16 15:41:00|||||||||31
1637077290000|2021-11-16 15:41:30|1785||1785||1785||1785||0
1637077300000|2021-11-16 15:41:40|1784.5|1783.5|1784|1782.5|1785|1783.5|1783.5|1782.5|268
1637077310000|2021-11-16 15:41:50|||||||||250
1637077320000|2021-11-16 15:42:00||1783||1783||1783||1783|0
1637077330000|2021-11-16 15:42:10||1782.5||1782.5||1782.5||1782.5|2
1637077360000|2021-11-16 15:42:40|||||||||159
1637077390000|2021-11-16 15:43:10|1783.5|1783|1784|1783|1784|1783|1783.5|1782.5|930
1637077400000|2021-11-16 15:43:20||1782.5||1782.5||1782.5||1782.5|3
1637077410000|2021-11-16 15:43:30|1783.5||1784||1784||1783.5||175
1637077460000|2021-11-16 15:44:20|||||||||153
1637077480000|2021-11-16 15:44:40|||||||||239
1637077500000|2021-11-16 15:45:00|1784.5|1783|1784|1783|1785|1784.5|1784|1783|1365
1637077540000|2021-11-16 15:45:40||1782.5||1782.5||1782.5||1782.5|0
1637077550000|2021-11-16 15:45:50||1783||1782.5||1783||1782.5|0
1637077560000|2021-11-16 15:46:00|||||||||98
1637077610000|2021-11-16 15:46:50|1783.5|1783|1783.5|1782.5|1784|1783|1783|1782.5|821
1637077630000|2021-11-16 15:47:10|1784|1783|1784|1782.5|1784|1783.5|1783.5|1782.5|699
1637077640000|2021-11-16 15:47:20||1783||1782.5||1783||1782.5|0
1637077670000|2021-11-16 15:47:50|||||||||250
1637077680000|2021-11-16 15:48:00|1784.5|1783|1784|1782.5|1784.5|1783.5|1784|1782.5|619
1637077700000|2021-11-16 15:48:20|1784.5|1783|1784.5|1783|1784.5|1783.5|1784.5|1782.5|335
1637077710000|2021-11-16 15:48:30||1782.5||1782.5||1782.5||1782.5|0
1637077740000|2021-11-16 15:49:00|1784||1784||1784||1784||0
1637077750000|2021-11-16 15:49:10|||||||||107
1637077760000|2021-11-16 15:49:20||1783||1782.5||1783||1782.5|248
1637077770000|2021-11-16 15:49:30||1783||1782.5||1783||1782.5|109
1637077790000|2021-11-16 15:49:50|||||||||107
1637077800000|2021-11-16 15:50:00||1783||1783||1783||1782.5|138
1637077830000|2021-11-16 15:50:30||1782.5||1782.5||1782.5||1782.5|3
1637077840000|2021-11-16 15:50:40|||||||||111
1637077850000|2021-11-16 15:50:50|||||||||107
1637077900000|2021-11-16 15:51:40||1783||1782.5||1783||1782.5|833
1637077920000|2021-11-16 15:52:00|||||||||80
1637077940000|2021-11-16 15:52:20|1784.5|1783|1784|1782.5|1784.5|1784|1784|1782.5|1341
1637077990000|2021-11-16 15:53:10|||||||||80
1637078030000|2021-11-16 15:53:50|||||||||109
1637078040000|2021-11-16 15:54:00|1783.5||1783.5||1783.5||1783.5||223
1637078070000|2021-11-16 15:54:30|||||||||107
1637078090000|2021-11-16 15:54:50|||||||||108
1637078110000|2021-11-16 15:55:10|||||||||502
1637078130000|2021-11-16 15:55:30|||||||||105
1637078160000|2021-11-16 15:56:00|1783|1782|1783|1782|1783.5|1782|1783|1782|877
1637078180000|2021-11-16 15:56:20|1782.5||1782.5||1783||1782.5||728
1637078190000|2021-11-16 15:56:30|1783|1782.5|1786|1784.5|1786|1785|1782|1781.5|2885
1637078200000|2021-11-16 15:56:40|1785.5||1785.5||1785.5||1785.5||0
1637078210000|2021-11-16 15:56:50|1786|1785|1787|1785.5|1787.5|1786|1786|1785|799
1637078230000|2021-11-16 15:57:10|1786.5|1785|1786.5|1784.5|1786.5|1785|1786.5|1784.5|100
1637078330000|2021-11-16 15:58:50|||||||||107
1637078360000|2021-11-16 15:59:20|||||||||109
1637078380000|2021-11-16 15:59:40|||||||||109
1637078410000|2021-11-16 16:00:10|||||||||5
1637078420000|2021-11-16 16:00:20|1785.5|1784|1785|1783.5|1785.5|1784|1785|1783.5|696
1637078430000|2021-11-16 16:00:30|||||||||108
1637078450000|2021-11-16 16:00:50|1784.5|1783|1784|1782|1784.5|1783|1784|1782|581
1637078460000|2021-11-16 16:01:00|1783.5|1782.5|1785|1784|1785|1784.5|1783.5|1782.5|1549
1637078470000|2021-11-16 16:01:10|||||||||56
1637078560000|2021-11-16 16:02:40|1784.5|1783.5|1785|1784|1785.5|1784.5|1784.5|1783.5|856
1637078590000|2021-11-16 16:03:10|1785.5||1785||1785.5||1785||225
1637078620000|2021-11-16 16:03:40|||||||||124
1637078640000|2021-11-16 16:04:00|1784.5||1785||1785||1784.5||137
1637078720000|2021-11-16 16:05:20|||||||||109
1637078730000|2021-11-16 16:05:30|1784.5|1783.5|1784|1783|1784.5|1783.5|1783.5|1783|1770
1637078740000|2021-11-16 16:05:40|1784.5|1783.5|1785|1784|1785|1784|1784|1783.5|878
1637078780000|2021-11-16 16:06:20|1784.5||1784.5||1784.5||1784.5||0
1637078800000|2021-11-16 16:06:40|1785||1785||1785||1785||202
1637078810000|2021-11-16 16:06:50|1785.5|1784.5|1785|1784|1785.5|1784.5|1785|1784|429
1637078840000|2021-11-16 16:07:20|||||||||891
1637078850000|2021-11-16 16:07:30||1783.5||1783.5||1783.5||1783.5|89
1637078870000|2021-11-16 16:07:50|1784.5||1784.5||1784.5||1784.5||0
1637078880000|2021-11-16 16:08:00|1785||1784.5||1785||1784.5||92
1637078910000|2021-11-16 16:08:30||1783||1783||1783||1783|19
1637078930000|2021-11-16 16:08:50|||||||||105
1637078940000|2021-11-16 16:09:00|1784|1783.5|1785.5|1784|1786|1784.5|1784|1783.5|924
1637078950000|2021-11-16 16:09:10|1785|1784.5|1785|1784.5|1785|1784.5|1785|1784.5|0
1637078970000|2021-11-16 16:09:30|1784.5|1784|1785|1784|1785.5|1784.5|1784.5|1784|1773
1637079000000|2021-11-16 16:10:00|1785.5|1784.5|1785|1784|1785.5|1784.5|1785|1784|319
1637079030000|2021-11-16 16:10:30|1784.5|1783.5|1784|1783.5|1784.5|1783.5|1784|1783.5|29
1637079040000|2021-11-16 16:10:40||1783||1783||1783||1783|447
1637079050000|2021-11-16 16:10:50|1784.5|1783.5|1785.5|1784.5|1786|1785|1784.5|1783|762
1637079060000|2021-11-16 16:11:00||1784||1784||1784||1784|0
1637079090000|2021-11-16 16:11:30|1785||1785||1785||1785||0
1637079170000|2021-11-16 16:12:50|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|32
1637079180000|2021-11-16 16:13:00||1783||1783||1783||1783|202
1637079200000|2021-11-16 16:13:20|1784|1783.5|1784|1783|1784.5|1783.5|1784|1783|253
1637079210000|2021-11-16 16:13:30|||||||||367
1637079220000|2021-11-16 16:13:40|||||||||107
1637079240000|2021-11-16 16:14:00|||||||||106
1637079260000|2021-11-16 16:14:20|||||||||107
1637079270000|2021-11-16 16:14:30|1783.5|1782.5|1783.5|1783|1783.5|1783|1783.5|1782|164
1637079280000|2021-11-16 16:14:40||1782.5||1782.5||1782.5||1782.5|22
1637079290000|2021-11-16 16:14:50|||||||||65
1637079300000|2021-11-16 16:15:00|1784|1783|1784|1783.5|1785|1784.5|1783.5|1782.5|1739
1637079320000|2021-11-16 16:15:20|||||||||615
1637079330000|2021-11-16 16:15:30||1783||1783||1783||1783|204
1637079360000|2021-11-16 16:16:00|1783.5||1783.5||1783.5||1783.5||13
1637079370000|2021-11-16 16:16:10||1782.5||1782.5||1782.5||1782|23
1637079410000|2021-11-16 16:16:50||1782||1782||1782||1782|17
1637079420000|2021-11-16 16:17:00|||||||||106
1637079450000|2021-11-16 16:17:30|1783|1781.5|1783|1782|1784|1783.5|1782|1781.5|2420
1637079470000|2021-11-16 16:17:50|||||||||89
1637079500000|2021-11-16 16:18:20|1783.5|1782.5|1784|1783|1784|1783|1783.5|1782.5|834
1637079520000|2021-11-16 16:18:40|||||||||54
1637079530000|2021-11-16 16:18:50|1784.5|1783.5|1784.5|1783.5|1785|1783.5|1784.5|1783.5|1027
1637079540000|2021-11-16 16:19:00||1783||1783||1783.5||1783|0
1637079590000|2021-11-16 16:19:50|1783|1782.5|1784.5|1783.5|1784.5|1784|1783|1782.5|1196
1637079600000|2021-11-16 16:20:00|1784|1783|1784|1783|1784.5|1783.5|1783.5|1782.5|1371
1637079610000|2021-11-16 16:20:10|1783.5|1782.5|1783.5|1783|1784.5|1783.5|1783.5|1782.5|2175
1637079620000|2021-11-16 16:20:20|1784|1782.5|1784.5|1783|1784.5|1783|1783.5|1782.5|607
1637079660000|2021-11-16 16:21:00|1785|1783.5|1785|1783.5|1785|1784.5|1785|1783.5|433
1637079670000|2021-11-16 16:21:10|||||||||141
1637079680000|2021-11-16 16:21:20|1784.5|1783|1784.5|1783.5|1784.5|1783.5|1783.5|1783|1058
1637079710000|2021-11-16 16:21:50|||||||||280
1637079770000|2021-11-16 16:22:50|||||||||375
1637079780000|2021-11-16 16:23:00|1784|1783|1784|1782.5|1784|1783|1784|1782.5|601
1637079800000|2021-11-16 16:23:20|||||||||109
1637079820000|2021-11-16 16:23:40|||||||||105
1637079840000|2021-11-16 16:24:00|||||||||110
1637079850000|2021-11-16 16:24:10||1783||1783||1783||1783|107
1637079870000|2021-11-16 16:24:30|||||||||149
1637079890000|2021-11-16 16:24:50|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|238
1637079900000|2021-11-16 16:25:00|||||||||118
1637079910000|2021-11-16 16:25:10|1783|1782|1783.5|1782.5|1783.5|1782.5|1783|1782|696
1637079920000|2021-11-16 16:25:20|1783|1783|1783.5|1782.5|1783.5|1783|1783|1782.5|1197
1637079950000|2021-11-16 16:25:50|||||||||1
1637079960000|2021-11-16 16:26:00||1783||1782.5||1783||1782.5|856
1637079970000|2021-11-16 16:26:10|1784|1783|1783.5|1783|1784|1783|1783.5|1782.5|380
1637080000000|2021-11-16 16:26:40||1782.5||1782.5||1782.5||1782.5|146
1637080010000|2021-11-16 16:26:50||1783||1782.5||1783||1782.5|189
1637080020000|2021-11-16 16:27:00||1783||1782.5||1783||1782.5|670
1637080030000|2021-11-16 16:27:10|||||||||87
1637080040000|2021-11-16 16:27:20|||||||||395
1637080060000|2021-11-16 16:27:40|1783|1782|1783.5|1782|1783.5|1783|1783|1782|631
1637080100000|2021-11-16 16:28:20|1783|1781.5|1783|1781.5|1783|1781.5|1783|1781.5|503
1637080130000|2021-11-16 16:28:50||1782||1782||1782||1782|63
1637080140000|2021-11-16 16:29:00|||||||||422
1637080150000|2021-11-16 16:29:10|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|1783.5|1782.5|680
1637080160000|2021-11-16 16:29:20|1784.5|1783|1783.5|1783|1784.5|1784|1783.5|1782.5|145
1637080170000|2021-11-16 16:29:30|1784.5|1784|1784|1783|1784.5|1784|1783.5|1782.5|389
1637080180000|2021-11-16 16:29:40|||||||||155
1637080190000|2021-11-16 16:29:50|1784.5|1783.5|1785.5|1784.5|1786|1785|1784.5|1783.5|1143
1637136000000|2021-11-17 08:00:00|1784.5|1771|1783.5|1779|1784.5|1779|1780.5|1771|4775
1637136010000|2021-11-17 08:00:10|1783|1778|1781.5|1778|1783|1779|1781.5|1778|224
1637136020000|2021-11-17 08:00:20|1781|1777.5|1782|1779|1785|1780|1780.5|1777|1020
1637136030000|2021-11-17 08:00:30|1785|1779.5|1785|1780.5|1785|1780.5|1785|1779|69
1637136040000|2021-11-17 08:00:40||1781||1781.5||1781.5||1781|0
1637136050000|2021-11-17 08:00:50|||||||||50
1637136060000|2021-11-17 08:01:00|1784.5|1781|1781.5|1775.5|1784.5|1781|1781.5|1775|624
1637136070000|2021-11-17 08:01:10|1781|1776|1781|1776|1782|1776.5|1780.5|1774|0
1637136090000|2021-11-17 08:01:30|||||||||29
1637136120000|2021-11-17 08:02:00|||||||||558
1637136130000|2021-11-17 08:02:10||1776.5||1776||1776.5||1776|1
1637136140000|2021-11-17 08:02:20|1780.5|1776.5|1780.5|1776.5|1781|1776.5|1780.5|1776.5|0
1637136150000|2021-11-17 08:02:30|1780|1776|1779.5|1776|1780|1776|1779|1776|0
1637136180000|2021-11-17 08:03:00|1779|1775|1777|1774.5|1779|1775|1777|1774.5|135
1637136240000|2021-11-17 08:04:00|1777.5|1775|1779.5|1776|1779.5|1776|1777.5|1774.5|907
1637136250000|2021-11-17 08:04:10||1776.5||1776||1776.5||1776|0
1637136260000|2021-11-17 08:04:20|1779||1779||1779||1779||0
1637136310000|2021-11-17 08:05:10|1779.5|1776.5|1780.5|1777|1782|1777.5|1779.5|1776.5|679
1637136360000|2021-11-17 08:06:00|1780|1777.5|1780|1776.5|1780|1777.5|1780|1776.5|0
1637136390000|2021-11-17 08:06:30|1779.5||1779.5||1779.5||1779||63
1637136450000|2021-11-17 08:07:30||1777||1777||1777||1777|0
1637136480000|2021-11-17 08:08:00|1779|1776.5|1779|1776.5|1779|1776.5|1779|1776.5|0
1637136500000|2021-11-17 08:08:20|1779.5|1777|1782.5|1780|1782.5|1780|1779.5|1777|358
1637136510000|2021-11-17 08:08:30|1783.5|1780.5|1783.5|1780.5|1783.5|1780.5|1783.5|1780.5|83
1637136520000|2021-11-17 08:08:40|1784||1784||1784||1784||0
1637136530000|2021-11-17 08:08:50|1783.5||1783.5||1783.5||1783.5||0
1637136540000|2021-11-17 08:09:00|1783|1780|1782.5|1780|1783|1780|1782|1780|384
1637136550000|2021-11-17 08:09:10|1782|1779.5|1781|1778|1782.5|1779.5|1781|1778|299
1637136570000|2021-11-17 08:09:30||1777.5||1778||1778||1777.5|0
1637136650000|2021-11-17 08:10:50|||||||||14
1637136700000|2021-11-17 08:11:40|1780.5|1778.5|1781|1778.5|1781|1778.5|1780.5|1778.5|0
1637136710000|2021-11-17 08:11:50|1782|1779.5|1781.5|1779.5|1782|1779.5|1781|1778.5|370
1637136720000|2021-11-17 08:12:00|1782|1780|1784|1781.5|1784|1782.5|1782|1780|551
1637136730000|2021-11-17 08:12:10|1784.5||1784.5||1784.5||1784.5||113
1637136780000|2021-11-17 08:13:00|1784|1781|1784|1781|1784|1781|1784|1781|0
1637136810000|2021-11-17 08:13:30||1781.5||1781.5||1781.5||1781.5|0
1637136820000|2021-11-17 08:13:40|1783.5|1781|1783.5|1781.5|1783.5|1781.5|1783.5|1781|0
1637136840000|2021-11-17 08:14:00|1783||1783.5||1783.5||1783||1
1637136850000|2021-11-17 08:14:10|||||||||3
1637136900000|2021-11-17 08:15:00|1783|1782|1784.5|1782.5|1785|1783|1783|1782|1750
1637136930000|2021-11-17 08:15:30|1784|1782|1783.5|1781|1784|1782|1783|1781|956
1637136940000|2021-11-17 08:15:40||1781.5||1781||1781.5||1781|0
1637136960000|2021-11-17 08:16:00|1783||1783||1783||1783||0
1637137020000|2021-11-17 08:17:00|||||||||56
1637137040000|2021-11-17 08:17:20|||||||||254
1637137050000|2021-11-17 08:17:30|||||||||533
1637137080000|2021-11-17 08:18:00||1781.5||1781||1781.5||1781|50
1637137090000|2021-11-17 08:18:10|1782.5|1780.5|1781|1778.5|1782.5|1780.5|1779.5|1777.5|2579
1637137110000|2021-11-17 08:18:30|1780.5||1780.5||1780.5||1780.5||0
1637137120000|2021-11-17 08:18:40|1780|1779|1784.5|1782|1784.5|1782.5|1779.5|1779|999
1637137130000|2021-11-17 08:18:50|1785|1782.5|1785|1782.5|1785|1782.5|1785|1782.5|0
1637137210000|2021-11-17 08:20:10|1784.5|1782|1784.5|1782.5|1784.5|1782.5|1784.5|1782|0
1637137220000|2021-11-17 08:20:20|1785||1785||1785||1785||0
1637137240000|2021-11-17 08:20:40|1784.5|1782|1784.5|1782|1784.5|1782|1784.5|1782|0
1637137260000|2021-11-17 08:21:00|1785|1782.5|1787.5|1785.5|1787.5|1785.5|1785|1782.5|891
1637137280000|2021-11-17 08:21:20||1786||1786||1786||1786|0
1637137340000|2021-11-17 08:22:20|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|182
1637137400000|2021-11-17 08:23:20|1786.5|1784.5|1786|1784.5|1786.5|1784.5|1785.5|1784|575
1637137440000|2021-11-17 08:24:00|1785.5|1784|1785.5|1783.5|1785.5|1784|1785.5|1783.5|8
1637137450000|2021-11-17 08:24:10|1784.5|1783|1784|1782.5|1784.5|1783|1784|1781.5|238
1637137500000|2021-11-17 08:25:00|1783.5|1781.5|1783|1780.5|1783.5|1781.5|1782.5|1780.5|17
1637137530000|2021-11-17 08:25:30|1782.5||1782.5||1782.5||1782.5||0
1637137550000|2021-11-17 08:25:50|1782|1780|1781|1779|1782|1780.5|1781|1779|77
1637137560000|2021-11-17 08:26:00|1780.5|1779.5|1781.5|1779.5|1781.5|1780.5|1780|1779.5|70
1637137590000|2021-11-17 08:26:30|1782|1780|1782.5|1781|1782.5|1781.5|1782|1780|870
1637137630000|2021-11-17 08:27:10|1783|1781.5|1783|1781.5|1783|1782|1783|1781.5|19
1637137650000|2021-11-17 08:27:30|1783.5|1782|1783.5|1782|1783.5|1782|1783.5|1782|144
1637137780000|2021-11-17 08:29:40||1781.5||1781.5||1781.5||1781.5|0
1637137790000|2021-11-17 08:29:50||1782||1782||1782||1782|0
1637137800000|2021-11-17 08:30:00||1781.5||1782||1782||1781.5|0
1637137820000|2021-11-17 08:30:20|1784|1782.5|1785.5|1783.5|1785.5|1783.5|1784|1782.5|92
1637137920000|2021-11-17 08:32:00|||||||||58
1637138010000|2021-11-17 08:33:30|1785|1783|1783|1781.5|1785|1783|1782.5|1781.5|1743
1637138050000|2021-11-17 08:34:10|1782.5|1782|1782|1780|1782.5|1782|1781.5|1779.5|2194
1637138060000|2021-11-17 08:34:20|1782.5|1781|1786.5|1785.5|1788.5|1786.5|1782.5|1781|3976
1637138080000|2021-11-17 08:34:40|1786|1785|1786.5|1785|1786.5|1785|1785.5|1784.5|67
1637138260000|2021-11-17 08:37:40|1787|1786|1789|1787.5|1789.5|1787.5|1787|1786|77
1637138280000|2021-11-17 08:38:00|1788.5|1787|1789|1787|1789|1787|1788.5|1787|81
1637138320000|2021-11-17 08:38:40|||||||||885
1637138380000|2021-11-17 08:39:40||1787.5||1787||1787.5||1787|0
1637138390000|2021-11-17 08:39:50|1789.5|1787.5|1792|1789.5|1792|1789.5|1789.5|1787.5|1194
1637138440000|2021-11-17 08:40:40|1792.5|1790|1792|1790.5|1793.5|1791.5|1792|1790|99
1637138470000|2021-11-17 08:41:10|1793||1793||1793||1793||51
1637138480000|2021-11-17 08:41:20|||||||||480
1637138530000|2021-11-17 08:42:10|||||||||255
1637138540000|2021-11-17 08:42:20|1793.5|1791|1793.5|1791.5|1793.5|1791.5|1793.5|1791|26
1637138570000|2021-11-17 08:42:50|1794||1794||1794.5||1794||31
1637138580000|2021-11-17 08:43:00|1794.5||1794.5||1794.5||1794.5||17
1637138610000|2021-11-17 08:43:30||1792||1792.5||1792.5||1792|879
1637138660000|2021-11-17 08:44:20|1794|1793|1791.5|1790|1794|1793|1791.5|1790|1817
1637138680000|2021-11-17 08:44:40|1791|1789.5|1789.5|1788|1791|1789.5|1789.5|1787.5|439
1637138710000|2021-11-17 08:45:10|||||||||15
1637138780000|2021-11-17 08:46:20|1789|1787.5|1789|1787|1789|1787.5|1789|1787|301
1637138880000|2021-11-17 08:48:00|1789.5|1787.5|1790|1788|1790|1788|1789.5|1787.5|420
1637138900000|2021-11-17 08:48:20|1789.5|1787.5|1788.5|1787|1789.5|1787.5|1788.5|1787|167
1637138910000|2021-11-17 08:48:30|1789|1787.5|1790|1787.5|1790|1787.5|1789|1787.5|114
1637138940000|2021-11-17 08:49:00||1788||1788||1788||1788|0
1637138980000|2021-11-17 08:49:40||1788.5||1789||1789||1788.5|510
1637139030000|2021-11-17 08:50:30|1789.5|1788.5|1787.5|1786|1789.5|1788.5|1787.5|1786|847
1637139090000|2021-11-17 08:51:30||1786.5||1786||1786.5||1786|114
1637139100000|2021-11-17 08:51:40|||||||||11
1637139260000|2021-11-17 08:54:20|1787|1785.5|1785|1783|1787|1785.5|1785|1782.5|1080
1637139320000|2021-11-17 08:55:20|1784.5||1784||1784.5||1784||10
1637139340000|2021-11-17 08:55:40||1782.5||1782.5||1782.5||1782.5|70
1637139350000|2021-11-17 08:55:50||1781.5||1781.5||1781.5||1781|95
1637139530000|2021-11-17 08:58:50|1783.5||1783.5||1783.5||1783.5||0
1637139560000|2021-11-17 08:59:20|1784|1782|1784.5|1783|1784.5|1783|1784|1782|632
1637139570000|2021-11-17 08:59:30|||||||||4
1637139600000|2021-11-17 09:00:00|1784||1784.5||1784.5||1784||0
1637139650000|2021-11-17 09:00:50|||||||||15
1637139660000|2021-11-17 09:01:00|1784|1782|1782.5|1781|1784|1782|1782.5|1781|529
1637139670000|2021-11-17 09:01:10||1780.5||1780.5||1780.5||1780.5|0
1637139680000|2021-11-17 09:01:20||1781||1781.5||1781.5||1781|0
1637139840000|2021-11-17 09:04:00|1782|1781|1782.5|1781|1782.5|1781|1782|1781|138
1637140010000|2021-11-17 09:06:50|1782|1780.5|1782|1780.5|1782.5|1781|1780.5|1780|1876
1637140060000|2021-11-17 09:07:40|1781.5|1780|1780|1779|1781.5|1780|1780|1779|810
1637140080000|2021-11-17 09:08:00|1779.5|1778.5|1779.5|1777.5|1780|1778.5|1779|1777.5|994
1637140090000|2021-11-17 09:08:10|1779||1779.5||1779.5||1779||0
1637140100000|2021-11-17 09:08:20|||||||||535
1637140120000|2021-11-17 09:08:40|1779||1779.5||1779.5||1779||16
1637140130000|2021-11-17 09:08:50|1779||1779||1779||1779||0
1637140150000|2021-11-17 09:09:10|||||||||18
1637140200000|2021-11-17 09:10:00|1779.5|1778.5|1779.5|1778.5|1780|1779|1779.5|1778|1004
1637140250000|2021-11-17 09:10:50|1780|1779|1781.5|1780|1781.5|1780|1780|1779|781
1637140320000|2021-11-17 09:12:00|1781|1779.5|1781|1779.5|1781|1779.5|1780.5|1779.5|3
1637140420000|2021-11-17 09:13:40|||||||||600
1637140440000|2021-11-17 09:14:00|||||||||16
1637140490000|2021-11-17 09:14:50||1780||1779.5||1780||1779.5|102
1637140510000|2021-11-17 09:15:10|1780.5||1780.5||1780.5||1780.5||14
1637140580000|2021-11-17 09:16:20|1780|1779|1780.5|1778.5|1780.5|1779|1779.5|1778.5|819
1637140590000|2021-11-17 09:16:30||1779||1779||1779||1779|0
1637140620000|2021-11-17 09:17:00||1778.5||1778.5||1778.5||1778.5|11
1637140630000|2021-11-17 09:17:10|1781|1779|1781|1779.5|1781|1780|1780.5|1779|348
1637140660000|2021-11-17 09:17:40||1780||1780||1780||1780|18
1637140760000|2021-11-17 09:19:20|1781.5|1780.5|1782.5|1781.5|1782.5|1781.5|1781.5|1780.5|921
1637140820000|2021-11-17 09:20:20|1783|1782|1783.5|1782|1783.5|1782|1783|1782|308
1637140850000|2021-11-17 09:20:50|1784|1782.5|1785|1784|1786|1784.5|1784|1782.5|882
1637140880000|2021-11-17 09:21:20||1783.5||1784||1784||1783.5|0
1637140910000|2021-11-17 09:21:50|1784.5|1783.5|1785|1783.5|1785|1783.5|1784.5|1783.5|294
1637140950000|2021-11-17 09:22:30|1784.5|1784.5|1787.5|1785.5|1787.5|1786|1784.5|1784.5|1391
1637140980000|2021-11-17 09:23:00|||||||||8
1637141020000|2021-11-17 09:23:40|1788|1786|1788|1786.5|1788|1786.5|1788|1786|0
1637141160000|2021-11-17 09:26:00|||||||||450
1637141180000|2021-11-17 09:26:20||1787||1787||1787||1787|0
1637141200000|2021-11-17 09:26:40|1788.5|1787.5|1789.5|1788.5|1790|1788.5|1788.5|1787.5|201
1637141210000|2021-11-17 09:26:50||1789||1789||1789||1789|0
1637141230000|2021-11-17 09:27:10||1788.5||1788.5||1788.5||1788.5|15
1637141290000|2021-11-17 09:28:10|1790|1789|1791.5|1790|1793|1791|1790|1789|2795
1637141300000|2021-11-17 09:28:20||1790.5||1790.5||1790.5||1790.5|0
1637141310000|2021-11-17 09:28:30|1791|1790|1791.5|1789.5|1791.5|1790|1791|1789.5|1086
1637141340000|2021-11-17 09:29:00|1792|1790.5|1793.5|1792|1793.5|1792|1791.5|1789.5|2650
1637141350000|2021-11-17 09:29:10|1793|1791.5|1792.5|1791|1793|1791.5|1792|1791|326
1637141360000|2021-11-17 09:29:20|1792|1791.5|1792.5|1791|1792.5|1791.5|1792|1791|0
1637141370000|2021-11-17 09:29:30|1793|1791.5|1793.5|1792.5|1793.5|1792.5|1793|1791.5|923
1637141380000|2021-11-17 09:29:40|1792.5|1792|1791.5|1791|1793.5|1792|1791.5|1791|1520
1637141390000|2021-11-17 09:29:50|1792||1792||1792||1792||0
1637141440000|2021-11-17 09:30:40|1793|1791.5|1793|1791.5|1793.5|1791.5|1793|1791.5|256
1637141450000|2021-11-17 09:30:50|||||||||600
1637141500000|2021-11-17 09:31:40|1793.5|1792|1794|1792.5|1794|1792.5|1793.5|1792|396
1637141510000|2021-11-17 09:31:50||1792||1792.5||1792.5||1791.5|0
1637141560000|2021-11-17 09:32:40|1793.5|1792|1793.5|1791.5|1793.5|1792|1792.5|1791|34
1637141580000|2021-11-17 09:33:00|||||||||12
1637141600000|2021-11-17 09:33:20||1792||1791.5||1792||1791.5|0
1637141620000|2021-11-17 09:33:40||1792||1792||1792||1792|0
1637141630000|2021-11-17 09:33:50|1793||1793||1793||1793||0
1637141650000|2021-11-17 09:34:10|1792.5|1791|1792.5|1791|1792.5|1791|1792|1791|23
1637141670000|2021-11-17 09:34:30|1792|1791.5|1792.5|1791|1792.5|1791.5|1792|1791|77
1637141700000|2021-11-17 09:35:00||1791.5||1791.5||1791.5||1791.5|0
1637141720000|2021-11-17 09:35:20|1792|1791|1792|1791|1792|1791|1792|1791|87
1637141730000|2021-11-17 09:35:30||1791.5||1791.5||1791.5||1791.5|0
1637141740000|2021-11-17 09:35:40|1791.5|1791|1791.5|1789.5|1792|1791|1790.5|1789.5|1128
1637141750000|2021-11-17 09:35:50|1791|1789|1791.5|1789|1791.5|1789|1791|1789|59
1637141760000|2021-11-17 09:36:00||1789.5||1789.5||1789.5||1789.5|0
1637141770000|2021-11-17 09:36:10|1791|1789|1791|1789|1791|1789|1791|1789|0
1637141810000|2021-11-17 09:36:50|1790.5||1790||1790.5||1790||0
1637141860000|2021-11-17 09:37:40|1790.5|1789.5|1792|1791|1792|1791|1790.5|1789.5|1171
1637141870000|2021-11-17 09:37:50|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|138
1637141880000|2021-11-17 09:38:00|1793||1793||1793||1793||89
1637141960000|2021-11-17 09:39:20|1793.5|1792|1793.5|1792.5|1793.5|1792.5|1793|1792|658
1637141970000|2021-11-17 09:39:30|1793|1792|1792.5|1791|1793.5|1792|1792|1791|1095
1637141980000|2021-11-17 09:39:40|1792|1790.5|1791|1789.5|1793|1790.5|1790.5|1789|2114
1637142000000|2021-11-17 09:40:00|1790.5|1790.5|1791|1789.5|1791|1790.5|1790.5|1789.5|103
1637142010000|2021-11-17 09:40:10|1790.5|1789|1790|1788.5|1790.5|1789|1790|1788.5|1340
1637142020000|2021-11-17 09:40:20|1789.5|1788|1788|1787|1789.5|1788.5|1788|1787|793
1637142030000|2021-11-17 09:40:30|1787.5|1786.5|1787|1786|1788|1786.5|1786.5|1785|1112
1637142040000|2021-11-17 09:40:40|1788|1786.5|1785.5|1784|1788|1786.5|1785.5|1784|3261
1637142060000|2021-11-17 09:41:00|1785|1784.5|1788|1786.5|1788|1786.5|1785|1784.5|1865
1637142090000|2021-11-17 09:41:30|||||||||115
1637142120000|2021-11-17 09:42:00|||||||||76
1637142180000|2021-11-17 09:43:00|1787.5|1786|1787|1785.5|1787.5|1786|1787|1785.5|952
1637142210000|2021-11-17 09:43:30|||||||||12
1637142220000|2021-11-17 09:43:40|1786.5|1785|1786.5|1785|1787|1785.5|1785.5|1785|1420
1637142240000|2021-11-17 09:44:00|1786|1785.5|1786.5|1785|1787|1786|1786|1785|2234
1637142280000|2021-11-17 09:44:40|1787|1785.5|1787|1785|1787|1785.5|1787|1785|167
1637142300000|2021-11-17 09:45:00|1786.5||1786.5||1786.5||1786.5||0
1637142310000|2021-11-17 09:45:10|1786|1785.5|1786.5|1785|1787|1785.5|1785.5|1784.5|1580
1637142320000|2021-11-17 09:45:20|||||||||140
1637142330000|2021-11-17 09:45:30|1786|1785.5|1786|1784.5|1786.5|1785.5|1785.5|1784.5|965
1637142340000|2021-11-17 09:45:40|1785.5|1785|1786|1784.5|1787|1785|1785.5|1784.5|420
1637142360000|2021-11-17 09:46:00||1785||1784.5||1785||1784.5|0
1637142460000|2021-11-17 09:47:40|1786.5|1785|1787|1785|1787.5|1787|1786.5|1785|2774
1637142470000|2021-11-17 09:47:50|||||||||126
1637142550000|2021-11-17 09:49:10|1786.5|1785.5|1786.5|1785|1786.5|1786|1786.5|1785|901
1637142590000|2021-11-17 09:49:50|1787.5|1786|1788.5|1786.5|1788.5|1787|1787|1785|1238
1637142630000|2021-11-17 09:50:30|1789.5|1787|1790|1788.5|1790|1788.5|1789.5|1787|860
1637142670000|2021-11-17 09:51:10|1790.5|1789|1790|1788.5|1790.5|1789.5|1789|1788|2399
1637142680000|2021-11-17 09:51:20|||||||||50
1637142710000|2021-11-17 09:51:50|1790.5|1789|1793|1791.5|1793|1791.5|1790.5|1789|796
1637142730000|2021-11-17 09:52:10|1793.5|1792|1795.5|1793.5|1795.5|1793.5|1793.5|1792|245
1637142770000|2021-11-17 09:52:50|1795||1795.5||1795.5||1795||0
1637142780000|2021-11-17 09:53:00|1795||1795||1795||1795||0
1637142810000|2021-11-17 09:53:30|1795.5|1794|1795.5|1793.5|1795.5|1794|1795.5|1793.5|0
1637142830000|2021-11-17 09:53:50|1795||1795||1795||1795||0
1637142880000|2021-11-17 09:54:40|||||||||1
1637142890000|2021-11-17 09:54:50|||||||||9
1637142970000|2021-11-17 09:56:10|1794.5||1794.5||1794.5||1794.5||12
1637142980000|2021-11-17 09:56:20|1795||1795||1795||1795||38
1637143020000|2021-11-17 09:57:00|1795.5|1794|1797|1794.5|1797|1794.5|1795.5|1794|615
1637143030000|2021-11-17 09:57:10|1796.5|1795|1797|1795.5|1797|1795.5|1796.5|1795|0
1637143040000|2021-11-17 09:57:20||1796||1796||1796||1795.5|0
1637143050000|2021-11-17 09:57:30|1798|1796.5|1798|1796.5|1799|1796.5|1798|1796.5|23
1637143070000|2021-11-17 09:57:50|||||||||1679
1637143080000|2021-11-17 09:58:00|1797.5||1797.5||1797.5||1797.5||0
1637143100000|2021-11-17 09:58:20|1798|1798|1798|1796.5|1798.5|1798|1798|1796.5|412
1637143110000|2021-11-17 09:58:30|1799|1797|1799|1797|1799|1797|1799|1797|1038
1637143130000|2021-11-17 09:58:50|1798.5|1796.5|1797.5|1796|1798.5|1796.5|1797.5|1796|1905
1637143150000|2021-11-17 09:59:10|||||||||17
1637143160000|2021-11-17 09:59:20|1797|1795.5|1796.5|1795.5|1797.5|1795.5|1796.5|1795|596
1637143170000|2021-11-17 09:59:30||1795||1795.5||1795.5||1795|281
1637143220000|2021-11-17 10:00:20|||||||||300
1637143230000|2021-11-17 10:00:30|||||||||61
1637143260000|2021-11-17 10:01:00|||||||||44
1637143290000|2021-11-17 10:01:30|1796|1795|1796.5|1795|1796.5|1795.5|1796|1795|26
1637143300000|2021-11-17 10:01:40||1795.5||1795.5||1795.5||1795.5|0
1637143320000|2021-11-17 10:02:00|1796|1795|1795.5|1794|1796|1795|1795|1794|1166
1637143330000|2021-11-17 10:02:10|||||||||5
1637143340000|2021-11-17 10:02:20|1795|1793|1795|1793|1795.5|1793|1794|1792.5|149
1637143350000|2021-11-17 10:02:30||1793.5||1793.5||1793.5||1793.5|0
1637143360000|2021-11-17 10:02:40||1794||1794||1794||1794|0
1637143370000|2021-11-17 10:02:50||1793.5||1793.5||1793.5||1793.5|0
1637143440000|2021-11-17 10:04:00|1794.5||1794||1794.5||1794||9
1637143450000|2021-11-17 10:04:10||1792.5||1792.5||1792.5||1792.5|10
1637143460000|2021-11-17 10:04:20|1794.5|1793|1796|1795|1796.5|1795|1794.5|1792.5|2034
1637143470000|2021-11-17 10:04:30|1795.5|1794.5|1794.5|1793.5|1795.5|1794.5|1794.5|1793.5|721
1637143480000|2021-11-17 10:04:40|1795.5|1794|1795.5|1794|1796|1794|1794.5|1794|96
1637143500000|2021-11-17 10:05:00||1793.5||1793.5||1793.5||1793.5|0
1637143510000|2021-11-17 10:05:10||1794||1794||1794||1794|0
1637143530000|2021-11-17 10:05:30|1796|1794.5|1795.5|1794|1797|1796|1795.5|1794|1666
1637143560000|2021-11-17 10:06:00|1794.5||1794.5||1794.5||1794.5||11
1637143570000|2021-11-17 10:06:10|||||||||1
1637143580000|2021-11-17 10:06:20|1795.5|1793.5|1793|1792.5|1795.5|1793.5|1793|1792|1641
1637143600000|2021-11-17 10:06:40|1793.5|1793|1793.5|1793|1793.5|1793|1793|1793|161
1637143610000|2021-11-17 10:06:50||1792.5||1792.5||1792.5||1792.5|107
1637143620000|2021-11-17 10:07:00|||||||||5
1637143670000|2021-11-17 10:07:50|1794|1792.5|1794|1792.5|1794|1792.5|1794|1792.5|0
1637143680000|2021-11-17 10:08:00|1793.5|1792|1793.5|1792|1793.5|1792|1793.5|1792|0
1637143700000|2021-11-17 10:08:20|1794|1792.5|1795.5|1793.5|1795.5|1793.5|1793|1791.5|147
1637143730000|2021-11-17 10:08:50|1795|1793|1795.5|1793.5|1795.5|1793.5|1795|1793|0
1637143750000|2021-11-17 10:09:10|1795|1793|1795|1793|1795|1793|1795|1793|0
1637143790000|2021-11-17 10:09:50|1795.5|1793.5|1795.5|1793.5|1795.5|1793.5|1795.5|1793.5|0
1637143800000|2021-11-17 10:10:00|1795|1793|1794|1792|1795|1793|1794|1791.5|14
1637143810000|2021-11-17 10:10:10|1794.5|1792.5|1794.5|1792.5|1794.5|1792.5|1794|1792|0
1637143820000|2021-11-17 10:10:20|1794|1792|1794|1792|1794|1792|1794|1792|0
1637143840000|2021-11-17 10:10:40|1794.5|1792.5|1794.5|1792.5|1794.5|1792.5|1794.5|1792.5|0
1637143870000|2021-11-17 10:11:10|1794|1792|1797.5|1795.5|1797.5|1795.5|1794|1792|435
1637143880000|2021-11-17 10:11:20|1797|1795|1797.5|1795.5|1797.5|1795.5|1797|1795|0
1637143910000|2021-11-17 10:11:50|1797|1795|1797.5|1795.5|1797.5|1795.5|1797|1795|0
1637143970000|2021-11-17 10:12:50|1797|1795|1797|1795|1797|1795|1797|1795|0
1637143980000|2021-11-17 10:13:00|1797.5|1795.5|1797.5|1795.5|1797.5|1795.5|1797.5|1795.5|0
1637143990000|2021-11-17 10:13:10|1797|1795|1796.5|1795|1797|1795.5|1796.5|1795|0
1637144000000|2021-11-17 10:13:20|1797|1795.5|1797|1795|1797.5|1795.5|1797|1795|12
1637144030000|2021-11-17 10:13:50|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|23
1637144040000|2021-11-17 10:14:00|1798|1796|1798|1796|1798|1796|1798|1796|0
1637144070000|2021-11-17 10:14:30|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|0
1637144090000|2021-11-17 10:14:50|1798|1796|1798|1796|1798|1796|1798|1796|0
1637144100000|2021-11-17 10:15:00|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|0
1637144120000|2021-11-17 10:15:20|1798|1796|1798|1796|1798|1796|1798|1796|0
1637144150000|2021-11-17 10:15:50|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|0
1637144160000|2021-11-17 10:16:00|1798|1796|1798.5|1796.5|1798.5|1796.5|1798|1796|0
1637144170000|2021-11-17 10:16:10|1797|1795.5|1797|1795.5|1797|1795.5|1796.5|1795|72
1637144180000|2021-11-17 10:16:20|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1637144220000|2021-11-17 10:17:00|1797|1795.5|1796|1794.5|1797|1795.5|1796|1794|212
1637144240000|2021-11-17 10:17:20|1796.5|1794|1795.5|1794|1796.5|1794|1795|1793.5|9
1637144250000|2021-11-17 10:17:30|1795|1793.5|1797.5|1795.5|1798.5|1796|1795|1793.5|113
1637144270000|2021-11-17 10:17:50|1798|1796|1797.5|1795.5|1798|1796|1797.5|1795.5|0
1637144280000|2021-11-17 10:18:00|1798|1796|1798|1796|1798|1796|1798|1796|0
1637144290000|2021-11-17 10:18:10|1797.5|1795.5|1797.5|1795.5|1797.5|1795.5|1797.5|1795.5|0
1637144300000|2021-11-17 10:18:20|1798|1796|1799.5|1798|1800|1798.5|1797.5|1795.5|87
1637144310000|2021-11-17 10:18:30|1800|1798.5|1802|1799|1802.5|1799.5|1800|1798.5|19
1637144330000|2021-11-17 10:18:50|1802.5|1799.5|1803|1800.5|1803|1800.5|1802|1799|0
1637144340000|2021-11-17 10:19:00|1803.5|1802|1802.5|1800|1803.5|1802|1802.5|1800|45
1637144350000|2021-11-17 10:19:10|1803|1800.5|1802.5|1800.5|1803|1800.5|1802.5|1800.5|0
1637144380000|2021-11-17 10:19:40|1803|1801|1802.5|1800.5|1803|1801|1802.5|1800.5|0
1637144400000|2021-11-17 10:20:00|1803|1801|1802|1800.5|1803|1801|1801.5|1800|0
1637144460000|2021-11-17 10:21:00|1801.5|1800|1801.5|1799.5|1802|1800|1799|1797.5|215
1637144470000|2021-11-17 10:21:10|1802|1800|1801.5|1799|1802|1800|1801|1798.5|0
1637144480000|2021-11-17 10:21:20|1801|1798.5|1802|1799.5|1802|1800|1801|1798.5|0
1637144490000|2021-11-17 10:21:30|1801.5|1799|1804|1801.5|1804|1801.5|1801.5|1799|399
1637144500000|2021-11-17 10:21:40|1804.5|1802|1804.5|1802|1804.5|1802|1804.5|1802|0
1637144530000|2021-11-17 10:22:10|1804|1801.5|1804|1801.5|1804|1801.5|1804|1801.5|0
1637144620000|2021-11-17 10:23:40|1804.5|1802.5|1806.5|1804|1807|1805|1804.5|1802|1089
1637144630000|2021-11-17 10:23:50|1806||1806||1806||1806||0
1637144720000|2021-11-17 10:25:20|1806.5|1804.5|1806.5|1805|1806.5|1805|1806.5|1804.5|120
1637144740000|2021-11-17 10:25:40|1807|1805.5|1807.5|1806|1807.5|1806|1807|1805.5|450
1637144760000|2021-11-17 10:26:00|1807|1805.5|1807.5|1806|1807.5|1806.5|1806.5|1805.5|1845
1637144770000|2021-11-17 10:26:10|1807||1807||1807||1807||0
1637144780000|2021-11-17 10:26:20|1807.5||1807.5||1808||1807.5||0
1637144800000|2021-11-17 10:26:40|1808||1808||1808||1808||26
1637144860000|2021-11-17 10:27:40|||||||||6
1637144910000|2021-11-17 10:28:30||1806.5||1806||1806.5||1806|178
1637144920000|2021-11-17 10:28:40||1806.5||1806||1806.5||1806|0
1637144940000|2021-11-17 10:29:00|1807.5|1805.5|1805|1803.5|1807.5|1805.5|1804.5|1803.5|4804
1637144960000|2021-11-17 10:29:20|1803.5|1803|1803.5|1803|1804.5|1803|1803.5|1803|315
1637144970000|2021-11-17 10:29:30|1803|1802.5|1803.5|1802|1803.5|1802.5|1801.5|1801|3685
1637145000000|2021-11-17 10:30:00|1804|1802.5|1806|1804.5|1806|1805|1804|1802|1057
1637145050000|2021-11-17 10:30:50|1805.5||1806||1806||1805.5||5
1637145060000|2021-11-17 10:31:00|1805.5|1804|1804|1802|1805.5|1804|1803|1801|3271
1637145070000|2021-11-17 10:31:10|||||||||212
1637145080000|2021-11-17 10:31:20|1803.5|1801.5|1803|1801|1803.5|1801.5|1803|1801|0
1637145150000|2021-11-17 10:32:30|||||||||170
1637145160000|2021-11-17 10:32:40|||||||||102
1637145210000|2021-11-17 10:33:30|1803.5|1801.5|1804.5|1802|1805.5|1804|1803.5|1801.5|1126
1637145220000|2021-11-17 10:33:40|1805|1802.5|1805|1802.5|1805|1802.5|1804.5|1802|139
1637145230000|2021-11-17 10:33:50|1804.5|1802|1804.5|1802|1805|1802.5|1804.5|1802|0
1637145260000|2021-11-17 10:34:20||1802.5||1802.5||1802.5||1802.5|0
1637145380000|2021-11-17 10:36:20|1805|1803|1805|1804|1805|1804|1805|1803|119
1637145410000|2021-11-17 10:36:50|1804.5|1803.5|1804.5|1802.5|1804.5|1803.5|1803.5|1802.5|1406
1637145420000|2021-11-17 10:37:00|1804||1804||1804||1804||307
1637145430000|2021-11-17 10:37:10|1803.5|1802|1803|1801.5|1803.5|1802|1803|1801.5|314
1637145450000|2021-11-17 10:37:30|1802.5|1801|1802.5|1800|1802.5|1801|1802|1800|599
1637145460000|2021-11-17 10:37:40|1802|1800.5|1802.5|1800.5|1802.5|1800.5|1802|1800|0
1637145480000|2021-11-17 10:38:00|||||||||413
1637145560000|2021-11-17 10:39:20||1801||1801||1801.5||1800.5|376
1637145670000|2021-11-17 10:41:10||1801.5||1801||1801.5||1801|0
1637145720000|2021-11-17 10:42:00|1802|1800.5|1801.5|1800|1802|1800.5|1801.5|1800|224
1637145760000|2021-11-17 10:42:40|||||||||13
1637145800000|2021-11-17 10:43:20||1800.5||1800.5||1800.5||1800.5|0
1637145840000|2021-11-17 10:44:00||1800||1800||1800||1800|196
1637145850000|2021-11-17 10:44:10|1802|1800.5|1802.5|1800.5|1802.5|1801|1802|1800.5|180
1637145870000|2021-11-17 10:44:30|1802|1801|1802|1800.5|1802.5|1801|1801.5|1800|813
1637145880000|2021-11-17 10:44:40|1802.5||1802.5||1802.5||1802.5||0
1637145940000|2021-11-17 10:45:40|1802||1802.5||1802.5||1802||0
1637146150000|2021-11-17 10:49:10|||||||||113
1637146170000|2021-11-17 10:49:30||1801||1801||1801||1801|0
1637146180000|2021-11-17 10:49:40|1803|1801.5|1804|1802.5|1804.5|1802.5|1802.5|1801.5|818
1637146190000|2021-11-17 10:49:50|1804.5||1804||1804.5||1804||0
1637146210000|2021-11-17 10:50:10|1804.5|1803|1806|1804.5|1806|1805|1804.5|1803|510
1637146290000|2021-11-17 10:51:30|||||||||281
1637146370000|2021-11-17 10:52:50|1805.5|1804|1804|1802.5|1805.5|1804|1804|1802.5|1693
1637146460000|2021-11-17 10:54:20|1803.5|1802|1803.5|1802|1803.5|1802|1803|1802|61
1637146520000|2021-11-17 10:55:20|||||||||2
1637146560000|2021-11-17 10:56:00|1804|1802.5|1806|1804.5|1806|1805|1804|1802.5|1143
1637146610000|2021-11-17 10:56:50|1806.5|1805|1806.5|1804.5|1807|1805.5|1806.5|1804.5|326
1637146620000|2021-11-17 10:57:00||1805||1804.5||1805||1804.5|44
1637146650000|2021-11-17 10:57:30|1806|1805|1806|1804.5|1806.5|1805|1806|1804.5|0
1637146670000|2021-11-17 10:57:50||1805||1804.5||1805||1804.5|160
1637146690000|2021-11-17 10:58:10|1806.5|1805|1809|1807|1809|1807|1806.5|1805|503
1637146700000|2021-11-17 10:58:20|||||||||60
1637146720000|2021-11-17 10:58:40|||||||||22
1637146730000|2021-11-17 10:58:50|||||||||5
1637146750000|2021-11-17 10:59:10|1809.5|1807.5|1810|1807.5|1810|1808|1809.5|1807.5|591
1637146760000|2021-11-17 10:59:20||1808||1808||1808||1808|0
1637146800000|2021-11-17 11:00:00||1808.5||1808.5||1808.5||1808|373
1637146810000|2021-11-17 11:00:10|1809.5|1809|1809.5|1808.5|1809.5|1809|1809.5|1808|1236
1637146820000|2021-11-17 11:00:20|1810|1809|1809.5|1808.5|1810|1809|1809.5|1808.5|340
1637146830000|2021-11-17 11:00:30|1810||1810||1810||1809.5||0
1637146840000|2021-11-17 11:00:40|1809.5||1809.5||1809.5||1809.5||0
1637146980000|2021-11-17 11:03:00|1809|1809|1808|1806.5|1809|1809|1807|1806|4508
1637147040000|2021-11-17 11:04:00|1807|1806|1808|1806.5|1808|1806.5|1806.5|1805.5|762
1637147100000|2021-11-17 11:05:00|1807.5||1808||1808||1807.5||0
1637147160000|2021-11-17 11:06:00|||||||||116
1637147320000|2021-11-17 11:08:40|||||||||26
1637147360000|2021-11-17 11:09:20|||||||||40
1637147380000|2021-11-17 11:09:40|1808.5|1807|1810.5|1809|1810.5|1809|1808.5|1807|1442
1637147390000|2021-11-17 11:09:50|1811|1809.5|1811|1810|1811|1810|1811|1809.5|996
1637147400000|2021-11-17 11:10:00|1811.5|1810.5|1813|1811|1813|1811|1811.5|1810.5|430
1637147410000|2021-11-17 11:10:10|1813.5|1811.5|1815|1813|1815|1813|1813|1811.5|510
1637147430000|2021-11-17 11:10:30|1815.5||1815.5||1815.5||1815.5||0
1637147450000|2021-11-17 11:10:50|1815||1815||1815||1815||0
1637147470000|2021-11-17 11:11:10|1814.5||1814.5||1814.5||1814.5||0
1637147540000|2021-11-17 11:12:20|1814|1813.5|1812.5|1811|1814|1813.5|1812|1811|2598
1637147550000|2021-11-17 11:12:30|||||||||1000
1637147630000|2021-11-17 11:13:50|||||||||90
1637147650000|2021-11-17 11:14:10|||||||||11
1637147700000|2021-11-17 11:15:00|1813|1811.5|1814.5|1813|1814.5|1813|1813|1811.5|613
1637147720000|2021-11-17 11:15:20|1813.5|1812.5|1813.5|1812|1813.5|1812.5|1812.5|1811|1928
1637147730000|2021-11-17 11:15:30|1814|1812.5|1814.5|1812.5|1814.5|1813|1814|1812|0
1637147740000|2021-11-17 11:15:40|1814|1813|1814|1812.5|1814.5|1813|1814|1812.5|2
1637147780000|2021-11-17 11:16:20|||||||||40
1637147790000|2021-11-17 11:16:30||1813||1813||1813||1813|0
1637147800000|2021-11-17 11:16:40|||||||||54
1637147810000|2021-11-17 11:16:50|1813|1812.5|1814.5|1813|1814.5|1813.5|1813|1812.5|2539
1637147850000|2021-11-17 11:17:30|1814||1814||1814||1814||1
1637147870000|2021-11-17 11:17:50|1813.5|1812.5|1814|1812.5|1814|1812.5|1813.5|1812.5|342
1637147910000|2021-11-17 11:18:30|1813.5||1813.5||1814||1813.5||0
1637147920000|2021-11-17 11:18:40||1813||1813||1813||1813|0
1637147930000|2021-11-17 11:18:50|||||||||1
1637148020000|2021-11-17 11:20:20||1812.5||1812.5||1812.5||1812.5|52
1637148060000|2021-11-17 11:21:00|1814|1813|1818|1816|1818|1816.5|1814|1812.5|1340
1637148070000|2021-11-17 11:21:10|||||||||679
1637148080000|2021-11-17 11:21:20|1817.5|1815.5|1815.5|1815|1817.5|1815.5|1815|1814|1733
1637148090000|2021-11-17 11:21:30|1815|1814|1815.5|1814.5|1816.5|1815|1814.5|1813|147
1637148100000|2021-11-17 11:21:40|||||||||53
1637148110000|2021-11-17 11:21:50|1816.5|1815|1816|1814.5|1816.5|1815|1816|1814.5|23
1637148170000|2021-11-17 11:22:50|1815.5|1814|1815|1813.5|1815.5|1814|1814.5|1813.5|624
1637148230000|2021-11-17 11:23:50|1814.5|1814|1816.5|1815|1817|1815|1814.5|1814|624
1637148240000|2021-11-17 11:24:00|||||||||13
1637148270000|2021-11-17 11:24:30|1816|1814|1817|1814.5|1817|1815|1814.5|1813.5|1316
1637148280000|2021-11-17 11:24:40|1817.5|1815|1817.5|1815.5|1817.5|1815.5|1817.5|1815|0
1637148300000|2021-11-17 11:25:00|1817||1817||1817||1817||0
1637148310000|2021-11-17 11:25:10|1817.5||1817.5||1817.5||1817.5||0
1637148330000|2021-11-17 11:25:30|1817||1817||1817||1817||0
1637148340000|2021-11-17 11:25:40|1817.5|1816|1818|1816|1818|1817|1817.5|1816|424
1637148360000|2021-11-17 11:26:00||1816.5||1817||1817||1816.5|0
1637148460000|2021-11-17 11:27:40|1817.5|1816.5|1817|1816|1817.5|1816.5|1816.5|1816|1188
1637148480000|2021-11-17 11:28:00|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816|1815|234
1637148490000|2021-11-17 11:28:10|||||||||113
1637148520000|2021-11-17 11:28:40|1815.5|1815|1816|1814.5|1816|1815|1815.5|1814.5|284
1637148650000|2021-11-17 11:30:50||1815||1815||1815||1815|0
1637148690000|2021-11-17 11:31:30|1816.5|1815.5|1816|1814.5|1817.5|1816|1815.5|1814.5|1285
1637148700000|2021-11-17 11:31:40|1815.5||1815.5||1815.5||1815.5||0
1637148710000|2021-11-17 11:31:50|1815|1814|1813|1812|1815.5|1814|1813|1812|1425
1637148780000|2021-11-17 11:33:00|1812.5|1811.5|1813|1811.5|1813|1811.5|1811.5|1811|527
1637148800000|2021-11-17 11:33:20||1812||1811.5||1812||1811.5|244
1637148840000|2021-11-17 11:34:00|1812|1811|1812|1811|1812|1811|1812|1811|37
1637148860000|2021-11-17 11:34:20||1810.5||1810.5||1810.5||1810.5|6
1637148870000|2021-11-17 11:34:30|1811.5||1811.5||1811.5||1811.5||0
1637148900000|2021-11-17 11:35:00|1811|1810|1811|1810|1811|1810|1810.5|1810|886
1637148910000|2021-11-17 11:35:10|1810.5|1809.5|1810|1809|1810.5|1809.5|1810|1809|499
1637148920000|2021-11-17 11:35:20|1810.5|1809.5|1811.5|1810.5|1812.5|1811.5|1810.5|1809|1449
1637148970000|2021-11-17 11:36:10|||||||||80
1637149010000|2021-11-17 11:36:50|||||||||217
1637149020000|2021-11-17 11:37:00|||||||||139
1637149130000|2021-11-17 11:38:50|1812|1811|1813|1811.5|1813|1812|1812|1810.5|288
1637149140000|2021-11-17 11:39:00|1812.5|1812|1813|1811.5|1813|1812|1812.5|1811.5|125
1637149150000|2021-11-17 11:39:10|1812.5||1813||1813||1812.5||0
1637149210000|2021-11-17 11:40:10|1812.5||1812.5||1812.5||1812.5||54
1637149270000|2021-11-17 11:41:10|1811.5|1811|1811|1810|1811.5|1811|1811|1810|1842
1637149280000|2021-11-17 11:41:20|1811.5|1810.5|1811.5|1810.5|1812|1811|1811.5|1810.5|585
1637149300000|2021-11-17 11:41:40||1810||1810||1810||1810|0
1637149410000|2021-11-17 11:43:30|1812|1810.5|1813|1811.5|1813|1812|1812|1810.5|631
1637149430000|2021-11-17 11:43:50||1812||1811.5||1812||1811.5|0
1637149450000|2021-11-17 11:44:10|||||||||124
1637149550000|2021-11-17 11:45:50|1812.5|1811|1812|1811|1812.5|1811|1812|1811|641
1637149560000|2021-11-17 11:46:00|||||||||29
1637149610000|2021-11-17 11:46:50|1812.5|1811.5|1813|1811|1813|1812.5|1812.5|1811|774
1637149650000|2021-11-17 11:47:30||1811.5||1811||1811.5||1811|0
1637149700000|2021-11-17 11:48:20||1811.5||1811.5||1811.5||1811.5|0
1637149750000|2021-11-17 11:49:10|1812.5||1812.5||1812.5||1812||930
1637149820000|2021-11-17 11:50:20|1813|1812|1813.5|1812.5|1814.5|1813|1813|1811.5|645
1637149840000|2021-11-17 11:50:40|1813|1812|1813|1812|1813|1812|1813|1812|407
1637149860000|2021-11-17 11:51:00|||||||||10
1637149960000|2021-11-17 11:52:40|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813|1812|318
1637149970000|2021-11-17 11:52:50|1814|1813|1814.5|1813|1815|1814|1814|1813|832
1637149980000|2021-11-17 11:53:00|1815|1813.5|1816.5|1814.5|1816.5|1814.5|1815|1813.5|302
1637150010000|2021-11-17 11:53:30||1815||1815||1815||1815|0
1637150030000|2021-11-17 11:53:50||1815.5||1815||1815.5||1815|0
1637150160000|2021-11-17 11:56:00||1815.5||1815.5||1815.5||1815.5|0
1637150210000|2021-11-17 11:56:50|1816|1815|1815|1813.5|1816|1815|1814.5|1813.5|2028
1637150220000|2021-11-17 11:57:00||1814||1814||1814||1814|259
1637150330000|2021-11-17 11:58:50|1814.5|1813.5|1814|1813|1814.5|1813.5|1814|1813|390
1637150410000|2021-11-17 12:00:10|1814.5|1813.5|1815.5|1814.5|1815.5|1814.5|1814.5|1813|856
1637150420000|2021-11-17 12:00:20|1816|1815|1816|1815|1816|1815|1816|1815|16
1637150440000|2021-11-17 12:00:40|1816.5|1815.5|1816.5|1815|1816.5|1815.5|1816.5|1815|27
1637150450000|2021-11-17 12:00:50|1816|1815.5|1815|1813|1816.5|1815.5|1814.5|1813|1599
1637150460000|2021-11-17 12:01:00|1814.5|1812.5|1814|1812.5|1814.5|1813|1813.5|1812.5|533
1637150470000|2021-11-17 12:01:10|1813.5||1813.5||1813.5||1813||13
1637150480000|2021-11-17 12:01:20|1814||1814||1814||1814||0
1637150520000|2021-11-17 12:02:00|1814.5|1813|1816|1814.5|1816|1815|1814.5|1812.5|2302
1637150530000|2021-11-17 12:02:10||1815||1814.5||1815||1814.5|112
1637150570000|2021-11-17 12:02:50|1815.5|1814|1815|1813.5|1816|1814|1814|1812.5|1271
1637150580000|2021-11-17 12:03:00|1815.5|1814|1816|1814|1816|1815|1815|1814|1335
1637150590000|2021-11-17 12:03:10|1816.5|1814.5|1817|1815.5|1817.5|1816|1816.5|1814.5|246
1637150610000|2021-11-17 12:03:30||1816||1815.5||1816||1815.5|0
1637150620000|2021-11-17 12:03:40||1816||1815.5||1816||1815.5|0
1637150640000|2021-11-17 12:04:00|1817.5|1816|1817.5|1815.5|1820|1818|1817.5|1815.5|2051
1637150650000|2021-11-17 12:04:10|1817||1817||1817.5||1817||0
1637150690000|2021-11-17 12:04:50|1816.5||1817||1817||1816.5||0
1637150720000|2021-11-17 12:05:20|1817.5|1816.5|1818|1816|1818|1817|1817.5|1816|1092
1637150730000|2021-11-17 12:05:30|1817.5||1817||1817.5||1817||67
1637150740000|2021-11-17 12:05:40|||||||||614
1637150750000|2021-11-17 12:05:50|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|189
1637150780000|2021-11-17 12:06:20|1816|1815|1815.5|1814|1816|1815|1815.5|1814|1547
1637150810000|2021-11-17 12:06:50|1815||1815||1815||1815||0
1637150830000|2021-11-17 12:07:10|1815.5|1814.5|1815.5|1814|1815.5|1814.5|1815.5|1814|748
1637150840000|2021-11-17 12:07:20||1814.5||1814.5||1814.5||1814|0
1637150850000|2021-11-17 12:07:30|1816.5|1815|1816.5|1814.5|1816.5|1815.5|1816.5|1814.5|400
1637150900000|2021-11-17 12:08:20|1816||1816||1816||1816||20
1637150930000|2021-11-17 12:08:50|1815.5|1814|1816|1814.5|1816|1814.5|1815|1814|696
1637150940000|2021-11-17 12:09:00|1815.5|1814|1815.5|1814|1815.5|1814|1815.5|1814|308
1637150960000|2021-11-17 12:09:20|1815|1813.5|1813.5|1811.5|1815|1813.5|1813.5|1811.5|1045
1637150970000|2021-11-17 12:09:30|1814|1812|1814|1813|1814|1813|1814|1812|0
1637150980000|2021-11-17 12:09:40|1815|1813.5|1816|1814|1816|1814.5|1814.5|1813.5|523
1637150990000|2021-11-17 12:09:50||1814.5||1815||1815||1814.5|0
1637151010000|2021-11-17 12:10:10||1814.5||1814.5||1814.5||1814.5|137
1637151050000|2021-11-17 12:10:50|1815.5|1814|1814|1812|1815.5|1814|1814|1812|1191
1637151060000|2021-11-17 12:11:00|1813.5|1812.5|1814|1812|1814|1812.5|1813.5|1812|168
1637151100000|2021-11-17 12:11:40||1812.5||1812||1812.5||1812|138
1637151130000|2021-11-17 12:12:10||1812.5||1812.5||1812.5||1812.5|0
1637151160000|2021-11-17 12:12:40|1814.5|1813|1815|1814|1815.5|1814.5|1814.5|1813|1402
1637151170000|2021-11-17 12:12:50|||||||||113
1637151180000|2021-11-17 12:13:00|1815.5|1814.5|1816.5|1814.5|1816.5|1815.5|1815.5|1814|294
1637151190000|2021-11-17 12:13:10||1815||1815||1815||1815|0
1637151240000|2021-11-17 12:14:00|1817|1815.5|1817|1816|1817|1816|1817|1815.5|216
1637151250000|2021-11-17 12:14:10|1816.5|1815.5|1817|1815|1817|1815.5|1815.5|1814.5|2205
1637151280000|2021-11-17 12:14:40|1816.5||1816.5||1816.5||1816.5||0
1637151300000|2021-11-17 12:15:00|1816|1814.5|1814.5|1813|1816|1814.5|1814.5|1813|1161
1637151310000|2021-11-17 12:15:10|1815|1813.5|1816|1814|1816.5|1814.5|1815|1813.5|92
1637151340000|2021-11-17 12:15:40|1815.5|1813.5|1814.5|1813.5|1815.5|1813.5|1814.5|1813.5|717
1637151360000|2021-11-17 12:16:00|||||||||101
1637151370000|2021-11-17 12:16:10|1815|1814|1815.5|1814|1816.5|1815|1815|1813.5|611
1637151380000|2021-11-17 12:16:20|1816||1816||1816||1816||0
1637151390000|2021-11-17 12:16:30|1815|1813.5|1814.5|1813.5|1815|1813.5|1814.5|1813.5|164
1637151400000|2021-11-17 12:16:40|1815||1815||1815||1815||0
1637151420000|2021-11-17 12:17:00|1814.5||1814.5||1814.5||1814.5||0
1637151450000|2021-11-17 12:17:30|||||||||5
1637151480000|2021-11-17 12:18:00|1815|1814|1815.5|1814|1815.5|1814.5|1815|1814|813
1637151510000|2021-11-17 12:18:30|1816|1814.5|1816.5|1815|1816.5|1815.5|1815.5|1814.5|1572
1637151520000|2021-11-17 12:18:40||1815.5||1815.5||1815.5||1815|0
1637151540000|2021-11-17 12:19:00||1815||1815||1815||1815|306
1637151630000|2021-11-17 12:20:30|1817|1815.5|1818|1816|1819|1817|1817|1815.5|656
1637151640000|2021-11-17 12:20:40|1817.5|1816.5|1817|1816|1817.5|1816.5|1816.5|1816|591
1637151720000|2021-11-17 12:22:00|1817.5|1816.5|1819|1817.5|1819|1817.5|1817.5|1816.5|286
1637151730000|2021-11-17 12:22:10|1819.5|1818|1820.5|1819|1820.5|1819.5|1819.5|1817.5|15
1637151740000|2021-11-17 12:22:20|1820|1819.5|1820|1819|1820|1819.5|1820|1819|0
1637151750000|2021-11-17 12:22:30|1819.5|1818.5|1819|1818|1819.5|1818.5|1819|1818|1607
1637151760000|2021-11-17 12:22:40|1818.5|1817.5|1818|1817|1818.5|1817.5|1818|1816|665
1637151780000|2021-11-17 12:23:00|1817.5|1816|1816.5|1815|1817.5|1816|1816.5|1814.5|8
1637151800000|2021-11-17 12:23:20||1814.5||1814.5||1814.5||1814.5|0
1637151810000|2021-11-17 12:23:30|1816||1816||1816||1816||0
1637151820000|2021-11-17 12:23:40||1815||1814.5||1815||1814.5|0
1637151840000|2021-11-17 12:24:00||1815||1814.5||1815||1814.5|0
1637151850000|2021-11-17 12:24:10|||||||||100
1637151900000|2021-11-17 12:25:00|1815.5||1815.5||1815.5||1815.5||138
1637151910000|2021-11-17 12:25:10|||||||||497
1637151940000|2021-11-17 12:25:40|1816|1815|1816|1814.5|1816|1815|1816|1814.5|128
1637151980000|2021-11-17 12:26:20|1815.5||1815.5||1815.5||1815.5||0
1637152000000|2021-11-17 12:26:40|1815|1814|1814.5|1813|1815|1814|1814.5|1813|975
1637152020000|2021-11-17 12:27:00|1815|1813.5|1815.5|1814.5|1815.5|1814.5|1815|1813.5|240
1637152030000|2021-11-17 12:27:10|1815|1815|1817|1815|1817|1815|1815|1814|950
1637152040000|2021-11-17 12:27:20|1816.5|1815.5|1817|1815|1817|1815.5|1816.5|1815|0
1637152060000|2021-11-17 12:27:40|1816.5||1816.5||1816.5||1816.5||0
1637152080000|2021-11-17 12:28:00|1817|1814.5|1816.5|1815|1817.5|1815.5|1816.5|1814.5|634
1637152120000|2021-11-17 12:28:40|1816|1814|1815.5|1814|1816|1814|1815.5|1814|609
1637152150000|2021-11-17 12:29:10||1814.5||1814||1814.5||1814|0
1637152230000|2021-11-17 12:30:30|1815||1815||1815||1815||0
1637152240000|2021-11-17 12:30:40|1814.5|1813.5|1814|1813|1814.5|1813.5|1814|1812.5|94
1637152260000|2021-11-17 12:31:00|1813.5|1812|1814|1812|1814|1812|1813.5|1812|9
1637152280000|2021-11-17 12:31:20|1813.5||1813.5||1814||1813.5||0
1637152290000|2021-11-17 12:31:30|1813|1811.5|1812.5|1811|1813|1811.5|1812.5|1811|111
1637152300000|2021-11-17 12:31:40||1811.5||1811.5||1811.5||1811.5|0
1637152310000|2021-11-17 12:31:50|1813||1813||1813||1813||147
1637152320000|2021-11-17 12:32:00|1812.5||1812.5||1812.5||1812.5||0
1637152330000|2021-11-17 12:32:10|1811.5|1811|1811|1810|1811.5|1811|1811|1810|576
1637152340000|2021-11-17 12:32:20|||||||||28
1637152380000|2021-11-17 12:33:00|1811.5||1811.5||1811.5||1811.5||72
1637152450000|2021-11-17 12:34:10|||||||||452
1637152460000|2021-11-17 12:34:20|1811|1809.5|1810|1808|1811|1809.5|1810|1808|264
1637152470000|2021-11-17 12:34:30|1809.5|1807.5|1809|1807.5|1809.5|1807.5|1809|1807|997
1637152490000|2021-11-17 12:34:50|1808.5|1807|1808.5|1806.5|1808.5|1807|1808.5|1806.5|0
1637152520000|2021-11-17 12:35:20|||||||||15
1637152530000|2021-11-17 12:35:30||1807||1806.5||1807||1806.5|0
1637152550000|2021-11-17 12:35:50|||||||||13
1637152610000|2021-11-17 12:36:50|1809|1807|1809.5|1808|1809.5|1808|1808.5|1807|1095
1637152620000|2021-11-17 12:37:00|1809|1807.5|1809|1807|1809|1807.5|1809|1807|120
1637152630000|2021-11-17 12:37:10|1809.5||1809.5||1809.5||1809.5||113
1637152650000|2021-11-17 12:37:30|1809||1809||1809||1809||0
1637152690000|2021-11-17 12:38:10|1808.5||1808.5||1808.5||1808.5||0
1637152740000|2021-11-17 12:39:00||1806.5||1806.5||1806.5||1806.5|0
1637152790000|2021-11-17 12:39:50|||||||||527
1637152930000|2021-11-17 12:42:10||1807||1806.5||1807||1806.5|0
1637152990000|2021-11-17 12:43:10|1809|1807|1808|1806.5|1809.5|1808|1808|1806.5|1012
1637153000000|2021-11-17 12:43:20|1807.5|1806|1807|1806|1807.5|1806|1806.5|1805.5|1957
1637153010000|2021-11-17 12:43:30|||||||||6
1637153020000|2021-11-17 12:43:40|1807.5|1806.5|1808.5|1806.5|1808.5|1807.5|1807.5|1806.5|1500
1637153050000|2021-11-17 12:44:10|1808||1808||1808||1808||0
1637153060000|2021-11-17 12:44:20|1808.5||1808.5||1808.5||1808.5||115
1637153070000|2021-11-17 12:44:30|1808||1808||1808||1808||0
1637153080000|2021-11-17 12:44:40|||||||||418
1637153140000|2021-11-17 12:45:40|||||||||1
1637153180000|2021-11-17 12:46:20||1806||1806||1806||1806|28
1637153230000|2021-11-17 12:47:10||1806.5||1806.5||1806.5||1806.5|59
1637153270000|2021-11-17 12:47:50|||||||||16
1637153300000|2021-11-17 12:48:20|||||||||9
1637153330000|2021-11-17 12:48:50|||||||||12
1637153350000|2021-11-17 12:49:10|1808.5|1807.5|1809|1808|1809.5|1808.5|1808.5|1806.5|2182
1637153360000|2021-11-17 12:49:20|1809.5|1808.5|1810|1808|1810|1809|1809|1808|1790
1637153370000|2021-11-17 12:49:30||1808.5||1808.5||1808.5||1808.5|0
1637153450000|2021-11-17 12:50:50|1810.5|1809|1810.5|1809|1810.5|1809|1810|1809|403
1637153460000|2021-11-17 12:51:00|1810||1810.5||1810.5||1810||14
1637153480000|2021-11-17 12:51:20|1810||1810||1810||1810||0
1637153510000|2021-11-17 12:51:50|1810.5||1810.5||1810.5||1810||39
1637153520000|2021-11-17 12:52:00|1810||1810.5||1810.5||1810||0
1637153540000|2021-11-17 12:52:20|1810||1810.5||1810.5||1810||0
1637153550000|2021-11-17 12:52:30|||||||||191
1637153580000|2021-11-17 12:53:00|1810|1809.5|1810|1809.5|1810|1809.5|1810|1809.5|4
1637153640000|2021-11-17 12:54:00|1809.5|1809|1808|1807|1809.5|1809|1808|1807|1762
1637153660000|2021-11-17 12:54:20|1807.5|1806.5|1806.5|1805|1807.5|1806.5|1806.5|1804.5|500
1637153760000|2021-11-17 12:56:00|||||||||249
1637153770000|2021-11-17 12:56:10||1804.5||1804.5||1804.5||1804.5|2
1637153820000|2021-11-17 12:57:00|||||||||55
1637153850000|2021-11-17 12:57:30||1805||1805||1805||1805|0
1637153880000|2021-11-17 12:58:00|1806|1806|1806|1804.5|1806|1806|1806|1804.5|80
1637153900000|2021-11-17 12:58:20|1805.5||1805.5||1805.5||1805.5||0
1637153920000|2021-11-17 12:58:40|1806|1805|1806|1805.5|1806.5|1805.5|1806|1805|189
1637153930000|2021-11-17 12:58:50||1804.5||1805||1805||1804.5|0
1637153960000|2021-11-17 12:59:20|||||||||3
1637153990000|2021-11-17 12:59:50|||||||||80
1637154090000|2021-11-17 13:01:30|1806.5|1805.5|1806.5|1805.5|1807|1806|1806.5|1805|1046
1637154180000|2021-11-17 13:03:00|||||||||5
1637154330000|2021-11-17 13:05:30|||||||||9
1637154350000|2021-11-17 13:05:50|||||||||10
1637154490000|2021-11-17 13:08:10|||||||||14
1637154530000|2021-11-17 13:08:50|1806|1805|1806|1805|1806.5|1805.5|1805.5|1805|534
1637154540000|2021-11-17 13:09:00|||||||||119
1637154570000|2021-11-17 13:09:30|||||||||23
1637154590000|2021-11-17 13:09:50|1806.5|1805.5|1807|1806|1807|1806|1806.5|1805|444
1637154660000|2021-11-17 13:11:00|1806.5||1807||1807||1806.5||27
1637154740000|2021-11-17 13:12:20|1806.5|1805.5|1806.5|1805|1806.5|1805.5|1806.5|1805|14
1637154810000|2021-11-17 13:13:30|1806|1804.5|1805|1803.5|1806|1804.5|1804.5|1803.5|329
1637154850000|2021-11-17 13:14:10|||||||||60
1637154860000|2021-11-17 13:14:20|1805.5|1804|1805.5|1804|1805.5|1804.5|1805.5|1804|282
1637154870000|2021-11-17 13:14:30||1803.5||1803.5||1803.5||1803.5|0
1637154890000|2021-11-17 13:14:50|1805|1803|1804.5|1803|1805|1803.5|1804.5|1803|199
1637154900000|2021-11-17 13:15:00|||||||||60
1637154940000|2021-11-17 13:15:40|||||||||21
1637154950000|2021-11-17 13:15:50|||||||||427
1637155000000|2021-11-17 13:16:40|||||||||15
1637155030000|2021-11-17 13:17:10|||||||||12
1637155050000|2021-11-17 13:17:30|1805|1803.5|1805|1803.5|1805|1803.5|1805|1803|237
1637155080000|2021-11-17 13:18:00||1803||1803||1803||1803|0
1637155140000|2021-11-17 13:19:00|1804.5|1803.5|1805|1803.5|1805|1803.5|1804.5|1803|0
1637155160000|2021-11-17 13:19:20|1805.5|1804|1805.5|1805|1806.5|1805.5|1805.5|1803.5|898
1637155170000|2021-11-17 13:19:30|1806.5|1805.5|1806.5|1805|1806.5|1805.5|1806.5|1805|157
1637155180000|2021-11-17 13:19:40||1805.5||1805.5||1805.5||1805.5|0
1637155200000|2021-11-17 13:20:00|1807||1807||1807||1807||139
1637155210000|2021-11-17 13:20:10|||||||||600
1637155220000|2021-11-17 13:20:20|1806.5||1806.5||1806.5||1806.5||0
1637155230000|2021-11-17 13:20:30|1807|1806|1807|1806|1807|1806|1807|1806|15
1637155250000|2021-11-17 13:20:50|1807.5|1806.5|1808|1807|1808|1807|1807.5|1806.5|310
1637155290000|2021-11-17 13:21:30|1808.5|1807.5|1809.5|1807.5|1809.5|1807.5|1808.5|1807.5|181
1637155310000|2021-11-17 13:21:50|1809||1809||1809||1809||0
1637155360000|2021-11-17 13:22:40|1808.5||1808.5||1808.5||1808.5||0
1637155370000|2021-11-17 13:22:50|1809|1808|1809.5|1808|1809.5|1808|1809|1808|339
1637155380000|2021-11-17 13:23:00||1807.5||1807.5||1807.5||1807.5|54
1637155400000|2021-11-17 13:23:20|1809||1809||1809||1809||0
1637155470000|2021-11-17 13:24:30|1808.5|1807|1807.5|1806|1808.5|1807|1807.5|1806|1325
1637155530000|2021-11-17 13:25:30|1807|1805.5|1806.5|1805|1807|1805.5|1806|1805|729
1637155540000|2021-11-17 13:25:40|1807|1805.5|1807.5|1805.5|1807.5|1806|1807|1805.5|140
1637155640000|2021-11-17 13:27:20|1807||1807||1807||1807||0
1637155670000|2021-11-17 13:27:50|1807.5|1806.5|1810.5|1809|1810.5|1809|1807.5|1806.5|781
1637155710000|2021-11-17 13:28:30|1811|1809.5|1811|1809|1811|1809.5|1811|1809|86
1637155720000|2021-11-17 13:28:40|||||||||240
1637155770000|2021-11-17 13:29:30|||||||||18
1637155780000|2021-11-17 13:29:40|1811.5|1809.5|1811.5|1810.5|1812.5|1810.5|1811.5|1809.5|359
1637155790000|2021-11-17 13:29:50|1812||1812.5||1812.5||1812||39
1637155800000|2021-11-17 13:30:00|1812|1810|1811|1810.5|1812|1810.5|1811|1809|337
1637155810000|2021-11-17 13:30:10||1809||1809||1809||1809|11
1637155830000|2021-11-17 13:30:30|1810.5||1810.5||1811||1810.5||0
1637155920000|2021-11-17 13:32:00|1810||1810||1810||1810||0
1637155940000|2021-11-17 13:32:20|1809|1808.5|1806|1805|1810|1808.5|1806|1805|4261
1637155950000|2021-11-17 13:32:30|1807|1805.5|1807|1805.5|1807|1805.5|1807|1805.5|269
1637155970000|2021-11-17 13:32:50|||||||||193
1637155980000|2021-11-17 13:33:00|||||||||271
1637156020000|2021-11-17 13:33:40|||||||||13
1637156060000|2021-11-17 13:34:20|1807.5|1806|1807|1805.5|1809.5|1807.5|1807|1805.5|5004
1637156270000|2021-11-17 13:37:50|1806.5|1805|1806|1804.5|1806.5|1805.5|1806|1804.5|589
1637156320000|2021-11-17 13:38:40|1806.5|1805|1806.5|1805|1806.5|1805|1806.5|1805|677
1637156370000|2021-11-17 13:39:30|1807|1805.5|1808|1807|1808|1807|1807|1805.5|1495
1637156380000|2021-11-17 13:39:40|||||||||100
1637156410000|2021-11-17 13:40:10|||||||||50
1637156430000|2021-11-17 13:40:30|1807.5|1806.5|1808|1807|1808.5|1808|1807.5|1806.5|6490
1637156440000|2021-11-17 13:40:40|1807.5||1808||1808||1807.5||7
1637156490000|2021-11-17 13:41:30|1807.5|1806|1807|1805.5|1807.5|1806|1807|1805.5|24
1637156500000|2021-11-17 13:41:40||1805||1805||1805||1805|0
1637156550000|2021-11-17 13:42:30|1806.5|1804.5|1807|1805|1807|1805.5|1806|1804.5|38
1637156560000|2021-11-17 13:42:40|1806.5||1806.5||1806.5||1806.5||0
1637156610000|2021-11-17 13:43:30|||||||||5
1637156680000|2021-11-17 13:44:40|||||||||127
1637156710000|2021-11-17 13:45:10|||||||||29
1637156730000|2021-11-17 13:45:30|1806||1806||1806||1806||0
1637156740000|2021-11-17 13:45:40|1806.5|1805.5|1806.5|1806|1806.5|1806|1806|1805.5|104
1637156750000|2021-11-17 13:45:50|1806|1805.5|1805.5|1805|1806.5|1805.5|1805|1804.5|625
1637156830000|2021-11-17 13:47:10|1806|1805.5|1807|1806|1807|1806.5|1806|1805|607
1637156890000|2021-11-17 13:48:10|1806.5||1807||1807||1806.5||139
1637156930000|2021-11-17 13:48:50|||||||||27
1637156990000|2021-11-17 13:49:50|1806.5||1807||1807||1806.5||33
1637157050000|2021-11-17 13:50:50|1806.5|1805.5|1807|1806|1807|1806|1806.5|1805.5|1292
1637157090000|2021-11-17 13:51:30|||||||||24
1637157110000|2021-11-17 13:51:50|1806.5||1807||1807||1806.5||12
1637157140000|2021-11-17 13:52:20|||||||||9
1637157170000|2021-11-17 13:52:50|||||||||16
1637157180000|2021-11-17 13:53:00|1806.5|1805.5|1806.5|1805.5|1807|1805.5|1806.5|1805.5|180
1637157210000|2021-11-17 13:53:30|||||||||10
1637157240000|2021-11-17 13:54:00|||||||||16
1637157270000|2021-11-17 13:54:30|||||||||10
1637157310000|2021-11-17 13:55:10|||||||||93
1637157330000|2021-11-17 13:55:30|||||||||12
1637157350000|2021-11-17 13:55:50|1806|1805|1805.5|1805|1806|1805.5|1805.5|1805|145
1637157370000|2021-11-17 13:56:10|1805|1804.5|1805.5|1804.5|1805.5|1804.5|1805|1804.5|14
1637157380000|2021-11-17 13:56:20|||||||||9
1637157420000|2021-11-17 13:57:00|1806|1805.5|1806.5|1805.5|1807|1806.5|1806|1805.5|825
1637157430000|2021-11-17 13:57:10|1806|1805|1806.5|1804.5|1806.5|1805|1806|1804.5|0
1637157450000|2021-11-17 13:57:30|1806||1806||1806||1806||0
1637157500000|2021-11-17 13:58:20||1805||1805||1805||1805|0
1637157510000|2021-11-17 13:58:30|1805.5||1806||1806||1805.5||230
1637157570000|2021-11-17 13:59:30|||||||||77
1637157600000|2021-11-17 14:00:00|||||||||765
1637157610000|2021-11-17 14:00:10|1805.5|1804.5|1804|1802.5|1806|1804.5|1804|1802.5|593
1637157630000|2021-11-17 14:00:30||1803||1803||1803||1803|0
1637157680000|2021-11-17 14:01:20|||||||||115
1637157730000|2021-11-17 14:02:10|1803.5|1802.5|1802.5|1801|1803.5|1802.5|1802.5|1801|442
1637157740000|2021-11-17 14:02:20|||||||||71
1637157760000|2021-11-17 14:02:40|1802||1802.5||1802.5||1802||0
1637157770000|2021-11-17 14:02:50|1802||1802.5||1802.5||1802||0
1637157790000|2021-11-17 14:03:10|1802||1802||1802||1802||86
1637157890000|2021-11-17 14:04:50|1802.5|1801.5|1803|1802|1803|1802.5|1802|1801|1159
1637157920000|2021-11-17 14:05:20||1802.5||1802.5||1802.5||1802.5|0
1637157930000|2021-11-17 14:05:30|1803.5|1803|1803.5|1802.5|1803.5|1803|1803|1802.5|686
1637157950000|2021-11-17 14:05:50|1803||1803||1803||1803||146
1637157960000|2021-11-17 14:06:00||1802||1802||1802||1802|5
1637157990000|2021-11-17 14:06:30|||||||||275
1637158020000|2021-11-17 14:07:00|1802.5|1801.5|1803.5|1802|1803.5|1802|1802|1801|374
1637158050000|2021-11-17 14:07:30|1803|1801.5|1803|1801.5|1803|1801.5|1803|1801|0
1637158070000|2021-11-17 14:07:50|1803.5|1802|1803.5|1801.5|1803.5|1802.5|1803|1801.5|869
1637158110000|2021-11-17 14:08:30|1803||1803||1803||1803||1115
1637158160000|2021-11-17 14:09:20|1803.5|1802|1803.5|1802.5|1803.5|1802.5|1803|1802|321
1637158170000|2021-11-17 14:09:30|1803|1802|1802|1801.5|1803|1802|1802|1801.5|134
1637158180000|2021-11-17 14:09:40|1801.5|1801|1801.5|1801|1802|1801|1801.5|1801|114
1637158200000|2021-11-17 14:10:00|||||||||22
1637158210000|2021-11-17 14:10:10||1800.5||1800.5||1800.5||1800.5|110
1637158480000|2021-11-17 14:14:40|||||||||570
1637158630000|2021-11-17 14:17:10|1801|1800|1800.5|1799.5|1801|1800.5|1800.5|1799.5|941
1637158710000|2021-11-17 14:18:30|1800|1798.5|1801|1800|1801|1800|1800|1798.5|1496
1637158730000|2021-11-17 14:18:50|1800.5|1799.5|1800.5|1799|1800.5|1800|1800.5|1798.5|972
1637158740000|2021-11-17 14:19:00||1799.5||1799.5||1799.5||1799.5|0
1637158750000|2021-11-17 14:19:10|1800|1799|1800|1799|1800|1799|1800|1799|7
1637158780000|2021-11-17 14:19:40|||||||||105
1637158790000|2021-11-17 14:19:50|1800.5|1799.5|1800.5|1799.5|1801|1800|1800.5|1799|743
1637158810000|2021-11-17 14:20:10||1799||1799||1799||1799|7
1637158870000|2021-11-17 14:21:10|1800||1800||1800||1799.5||7
1637158990000|2021-11-17 14:23:10|1800.5|1799.5|1801|1800|1801|1800|1800.5|1799|640
1637159010000|2021-11-17 14:23:30|1800.5|1799.5|1800.5|1799.5|1801|1799.5|1800.5|1799.5|578
1637159090000|2021-11-17 14:24:50|1801|1800|1802.5|1801.5|1802.5|1802|1800.5|1799.5|2749
1637159100000|2021-11-17 14:25:00|1802|1801|1802.5|1801|1802.5|1801.5|1801.5|1800.5|1035
1637159150000|2021-11-17 14:25:50|1802||1802.5||1802.5||1802||24
1637159160000|2021-11-17 14:26:00|1802||1802||1802||1802||0
1637159170000|2021-11-17 14:26:10|1801.5|1800.5|1801.5|1800.5|1802|1800.5|1801|1800.5|829
1637159220000|2021-11-17 14:27:00|1801||1801||1801||1801||345
1637159260000|2021-11-17 14:27:40|||||||||14
1637159280000|2021-11-17 14:28:00|1801.5|1801|1802|1800.5|1802.5|1801.5|1801.5|1800.5|1506
1637159310000|2021-11-17 14:28:30|1801.5|1801|1802|1801|1802|1801|1801.5|1801|130
1637159320000|2021-11-17 14:28:40|1802.5|1801.5|1802.5|1801.5|1802.5|1802|1802.5|1801.5|376
1637159340000|2021-11-17 14:29:00|1803|1802|1802.5|1801.5|1803|1802|1802.5|1801.5|281
1637159370000|2021-11-17 14:29:30|1803|1802|1803.5|1802.5|1804|1803.5|1803|1802|847
1637159380000|2021-11-17 14:29:40|1804|1803|1804|1802.5|1804|1803|1804|1802.5|38
1637159390000|2021-11-17 14:29:50|1804.5|1803|1804.5|1803.5|1804.5|1803.5|1804|1803|385
1637159400000|2021-11-17 14:30:00|1805|1804|1805|1803.5|1805|1804|1805|1803.5|14
1637159410000|2021-11-17 14:30:10||1804||1804||1804||1804|0
1637159420000|2021-11-17 14:30:20|||||||||261
1637159460000|2021-11-17 14:31:00|1804.5|1803.5|1804.5|1803|1804.5|1803.5|1803.5|1803|1073
1637159470000|2021-11-17 14:31:10|1805|1803.5|1805|1804|1805|1804|1804.5|1803.5|646
1637159520000|2021-11-17 14:32:00|||||||||133
1637159530000|2021-11-17 14:32:10|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|922
1637159600000|2021-11-17 14:33:20|1805|1804|1805|1803.5|1805|1804|1805|1803.5|316
1637159610000|2021-11-17 14:33:30|1804.5||1805||1805||1804.5||0
1637159640000|2021-11-17 14:34:00|1804.5||1804.5||1804.5||1804.5||0
1637159660000|2021-11-17 14:34:20|1805|1804|1805|1804|1805|1804|1804.5|1804|540
1637159690000|2021-11-17 14:34:50|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|610
1637159700000|2021-11-17 14:35:00|1806|1805|1806|1805|1806|1805.5|1805.5|1804.5|682
1637159740000|2021-11-17 14:35:40|1805.5|1804.5|1805.5|1804.5|1806|1804.5|1805|1804|1175
1637159770000|2021-11-17 14:36:10|1805|1804|1805|1804.5|1805|1804.5|1805|1804|8
1637159780000|2021-11-17 14:36:20|1805.5|1805|1806|1805|1806|1805|1805.5|1804.5|140
1637159830000|2021-11-17 14:37:10|1806.5|1805.5|1808|1807.5|1808|1807.5|1806.5|1805|2175
1637159840000|2021-11-17 14:37:20|||||||||39
1637159870000|2021-11-17 14:37:50|1807.5|1807|1807|1806|1807.5|1807|1806.5|1806|446
1637159920000|2021-11-17 14:38:40|1807.5|1806.5|1807|1806|1808.5|1807.5|1807|1806|977
1637159940000|2021-11-17 14:39:00||1806.5||1806||1806.5||1806|0
1637159950000|2021-11-17 14:39:10||1806.5||1806.5||1806.5||1806.5|0
1637159960000|2021-11-17 14:39:20|||||||||20
1637160000000|2021-11-17 14:40:00|1806.5|1806|1806.5|1805.5|1806.5|1806.5|1806|1805|1158
1637160020000|2021-11-17 14:40:20|1807|1806|1804|1803|1807|1806.5|1804|1802.5|2480
1637160090000|2021-11-17 14:41:30|1803.5|1802|1802.5|1801|1803.5|1802|1802|1801|213
1637160130000|2021-11-17 14:42:10||1801.5||1801.5||1801.5||1801.5|0
1637160140000|2021-11-17 14:42:20|1803|1802|1804|1803|1804|1803|1802.5|1802|1488
1637160150000|2021-11-17 14:42:30|||||||||120
1637160160000|2021-11-17 14:42:40|1804.5|1803.5|1804|1802.5|1804.5|1804|1803.5|1802.5|554
1637160180000|2021-11-17 14:43:00|1804.5|1803|1804.5|1803|1804.5|1803|1804.5|1803|179
1637160220000|2021-11-17 14:43:40|||||||||11
1637160250000|2021-11-17 14:44:10|1805|1803.5|1805.5|1804.5|1805.5|1804.5|1805|1803.5|1202
1637160300000|2021-11-17 14:45:00|1805|1804|1805|1804|1805|1804|1805|1804|17
1637160360000|2021-11-17 14:46:00||1804.5||1804||1804.5||1804|0
1637160400000|2021-11-17 14:46:40|1804.5|1803.5|1805|1804|1805|1804|1803.5|1803|2459
1637160460000|2021-11-17 14:47:40|||||||||110
1637160510000|2021-11-17 14:48:30|1804.5||1804.5||1804.5||1804.5||0
1637160520000|2021-11-17 14:48:40|||||||||401
1637160530000|2021-11-17 14:48:50|1805|1803.5|1806|1805|1806.5|1805.5|1805|1803.5|1778
1637160560000|2021-11-17 14:49:20|1805.5|1804.5|1804.5|1804|1806|1804.5|1804.5|1804|236
1637160570000|2021-11-17 14:49:30||1803.5||1804||1804||1803.5|116
1637160580000|2021-11-17 14:49:40||1803.5||1804||1804||1803.5|13
1637160590000|2021-11-17 14:49:50||1803.5||1803.5||1803.5||1803.5|0
1637160640000|2021-11-17 14:50:40|1804|1803|1804.5|1803.5|1804.5|1803.5|1803.5|1803|535
1637160650000|2021-11-17 14:50:50|||||||||167
1637160690000|2021-11-17 14:51:30|||||||||109
1637160720000|2021-11-17 14:52:00|1804||1804.5||1804.5||1804||135
1637160750000|2021-11-17 14:52:30|1804||1804||1804.5||1804||209
1637160760000|2021-11-17 14:52:40|1803.5|1803|1803.5|1803|1803.5|1803|1803.5|1803|60
1637160780000|2021-11-17 14:53:00||1802.5||1802.5||1802.5||1802.5|23
1637160810000|2021-11-17 14:53:30|1803|1801.5|1803|1802.5|1803.5|1802.5|1802.5|1801.5|432
1637160820000|2021-11-17 14:53:40|1802.5|1802|1803|1802.5|1803|1802.5|1802.5|1801.5|932
1637160840000|2021-11-17 14:54:00|1803.5|1803|1803.5|1802.5|1803.5|1803|1803|1802.5|1719
1637160880000|2021-11-17 14:54:40|||||||||23
1637160930000|2021-11-17 14:55:30|||||||||14
1637160960000|2021-11-17 14:56:00|||||||||12
1637161050000|2021-11-17 14:57:30|1804|1803|1803.5|1802.5|1805|1804|1803.5|1802.5|1406
1637161080000|2021-11-17 14:58:00|1804|1803|1804|1803.5|1804.5|1804|1804|1803|886
1637161090000|2021-11-17 14:58:10|1803.5|1803|1804|1802.5|1804|1803|1803.5|1802.5|794
1637161100000|2021-11-17 14:58:20|1803.5||1803.5||1803.5||1803.5||2
1637161110000|2021-11-17 14:58:30|||||||||738
1637161160000|2021-11-17 14:59:20|||||||||1
1637161170000|2021-11-17 14:59:30|||||||||12
1637161190000|2021-11-17 14:59:50|1804|1803|1803.5|1802.5|1804.5|1803|1803.5|1802.5|872
1637161250000|2021-11-17 15:00:50|1803|1802|1802.5|1801.5|1803|1802|1802.5|1801|780
1637161270000|2021-11-17 15:01:10|1802|1801|1801.5|1800.5|1802.5|1801|1800.5|1799.5|1090
1637161290000|2021-11-17 15:01:30|1802|1801|1803|1802|1803|1802.5|1802|1800.5|1927
1637161330000|2021-11-17 15:02:10|||||||||2
1637161340000|2021-11-17 15:02:20|1802.5|1801.5|1802.5|1802|1802.5|1802|1802.5|1801.5|35
1637161350000|2021-11-17 15:02:30|1802|1801.5|1801.5|1800.5|1802|1801.5|1801.5|1800.5|218
1637161360000|2021-11-17 15:02:40|1802|1801|1802|1801.5|1802.5|1801.5|1802|1801|688
1637161370000|2021-11-17 15:02:50|1802.5|1802|1803|1802|1803.5|1802|1802.5|1802|1382
1637161410000|2021-11-17 15:03:30|1802.5|1801.5|1801.5|1800|1802.5|1801.5|1800.5|1799.5|1390
1637161420000|2021-11-17 15:03:40|1801||1801.5||1801.5||1801||0
1637161500000|2021-11-17 15:05:00|1802|1800.5|1799|1798.5|1802|1801|1799|1797|3347
1637161510000|2021-11-17 15:05:10|1799.5|1799|1798|1797.5|1800|1799|1798|1797.5|1421
1637161530000|2021-11-17 15:05:30|1797.5|1797|1797.5|1796|1797.5|1797|1797.5|1795.5|294
1637161540000|2021-11-17 15:05:40|1797|1795.5|1796|1795|1797|1795.5|1796|1795|47
1637161590000|2021-11-17 15:06:30|1796.5|1795.5|1797.5|1796.5|1797.5|1796.5|1796.5|1795|1977
1637161600000|2021-11-17 15:06:40|1797|1797|1799|1797.5|1799|1798.5|1797|1797|1985
1637161620000|2021-11-17 15:07:00|1798.5||1799||1799||1798.5||0
1637161640000|2021-11-17 15:07:20||1798||1798||1798||1798|0
1637161650000|2021-11-17 15:07:30|1799.5|1798.5|1799|1798|1799.5|1799|1798.5|1797.5|732
1637161690000|2021-11-17 15:08:10|||||||||121
1637161730000|2021-11-17 15:08:50|||||||||13
1637161740000|2021-11-17 15:09:00|1799.5|1798.5|1800|1799|1800|1799|1799.5|1798.5|504
1637161750000|2021-11-17 15:09:10|1799.5||1800||1800||1799.5||230
1637161760000|2021-11-17 15:09:20|1799.5|1798.5|1799.5|1798|1799.5|1798.5|1799|1798|418
1637161800000|2021-11-17 15:10:00|||||||||5
1637161820000|2021-11-17 15:10:20|1799||1799.5||1799.5||1798.5||22
1637161850000|2021-11-17 15:10:50|1799||1799||1799||1799||8
1637161860000|2021-11-17 15:11:00|1798.5||1799||1799||1798.5||277
1637161910000|2021-11-17 15:11:50|1798.5||1798.5||1798.5||1798.5||0
1637161920000|2021-11-17 15:12:00||1797.5||1798||1798||1797.5|241
1637161970000|2021-11-17 15:12:50|1798|1797.5|1797.5|1796.5|1798.5|1797.5|1797.5|1796.5|2489
1637161980000|2021-11-17 15:13:00|||||||||140
1637161990000|2021-11-17 15:13:10|1797|1796|1795.5|1794|1797.5|1796|1795.5|1793.5|531
1637162000000|2021-11-17 15:13:20|1795|1793.5|1794.5|1793|1795|1793.5|1794.5|1793|7
1637162070000|2021-11-17 15:14:30|1794|1792.5|1793.5|1793|1794|1793|1793.5|1792|331
1637162080000|2021-11-17 15:14:40|||||||||3
1637162110000|2021-11-17 15:15:10|1792.5|1792|1792|1791|1792.5|1792|1792|1791|811
1637162120000|2021-11-17 15:15:20|||||||||28
1637162130000|2021-11-17 15:15:30|1791.5||1791.5||1791.5||1791.5||39
1637162140000|2021-11-17 15:15:40|||||||||4
1637162150000|2021-11-17 15:15:50|1792||1792||1792||1791.5||848
1637162160000|2021-11-17 15:16:00|1792.5|1791.5|1792|1791|1792.5|1791.5|1792|1791|1030
1637162210000|2021-11-17 15:16:50|1792.5|1791.5|1792.5|1791.5|1792.5|1792|1792.5|1791|288
1637162220000|2021-11-17 15:17:00||1791||1791.5||1791.5||1791|0
1637162240000|2021-11-17 15:17:20|1793|1792|1792.5|1792|1793|1792.5|1792.5|1791.5|627
1637162250000|2021-11-17 15:17:30|||||||||47
1637162280000|2021-11-17 15:18:00|1793||1793||1793||1793||808
1637162290000|2021-11-17 15:18:10|||||||||103
1637162300000|2021-11-17 15:18:20|||||||||557
1637162340000|2021-11-17 15:19:00|1793.5|1792.5|1793|1792|1793.5|1792.5|1793|1792|956
1637162350000|2021-11-17 15:19:10|1792.5|1791|1790.5|1789.5|1792.5|1792|1790|1789|2346
1637162360000|2021-11-17 15:19:20|1790|1788.5|1788.5|1787|1790|1788.5|1788.5|1787|146
1637162380000|2021-11-17 15:19:40|1788||1788||1788||1788||125
1637162390000|2021-11-17 15:19:50|1788.5|1787.5|1790|1788.5|1790|1789|1788.5|1787|2604
1637162400000|2021-11-17 15:20:00|1789.5||1789.5||1789.5||1789.5||0
1637162460000|2021-11-17 15:21:00|1789||1789.5||1789.5||1789||386
1637162560000|2021-11-17 15:22:40|1790|1789|1789.5|1788.5|1791|1790|1789.5|1788.5|913
1637162570000|2021-11-17 15:22:50|||||||||290
1637162640000|2021-11-17 15:24:00|||||||||381
1637162650000|2021-11-17 15:24:10|1789|1788|1787|1785.5|1789.5|1788|1786|1785.5|3801
1637162660000|2021-11-17 15:24:20|1787.5|1786.5|1786|1785|1787.5|1786.5|1786|1785|1934
1637162690000|2021-11-17 15:24:50|||||||||229
1637162700000|2021-11-17 15:25:00|||||||||53
1637162710000|2021-11-17 15:25:10|1786.5|1785.5|1786|1785|1787.5|1787|1786|1784.5|2412
1637162770000|2021-11-17 15:26:10|1786.5|1785.5|1787.5|1786.5|1787.5|1786.5|1786.5|1785.5|1839
1637162800000|2021-11-17 15:26:40|1787|1787|1787.5|1786|1787.5|1787|1787|1786|1308
1637162810000|2021-11-17 15:26:50|1787|1785|1787|1785|1787|1785|1787|1785|254
1637162820000|2021-11-17 15:27:00|1786.5||1786||1786.5||1786||235
1637162830000|2021-11-17 15:27:10|||||||||381
1637162840000|2021-11-17 15:27:20|1787|1785.5|1787.5|1785.5|1787.5|1787|1786|1785.5|1333
1637162860000|2021-11-17 15:27:40||1786||1786||1786||1785.5|0
1637162930000|2021-11-17 15:28:50|1787|1785.5|1786.5|1785|1787|1786|1786.5|1785|341
1637162940000|2021-11-17 15:29:00|||||||||140
1637162960000|2021-11-17 15:29:20|1786|1784.5|1785.5|1784.5|1786|1784.5|1784.5|1783.5|2278
1637162970000|2021-11-17 15:29:30|1785|1784|1785|1784|1785|1784|1785|1784|325
1637162980000|2021-11-17 15:29:40|1784.5||1785||1785||1784.5||689
1637163000000|2021-11-17 15:30:00|||||||||462
1637163040000|2021-11-17 15:30:40|1784.5|1784.5|1785|1784|1785|1784.5|1784.5|1784|691
1637163050000|2021-11-17 15:30:50|1784.5||1785||1785||1784.5||16
1637163070000|2021-11-17 15:31:10|1786|1784.5|1786|1784.5|1786|1785|1785|1784.5|1764
1637163090000|2021-11-17 15:31:30|1785.5||1785.5||1785.5||1785.5||0
1637163130000|2021-11-17 15:32:10|||||||||513
1637163170000|2021-11-17 15:32:50|1786|1785|1786|1785|1787.5|1785.5|1785.5|1784.5|1780
1637163180000|2021-11-17 15:33:00|||||||||619
1637163200000|2021-11-17 15:33:20|1785.5|1784.5|1785.5|1784|1786|1785|1785|1784|784
1637163210000|2021-11-17 15:33:30|||||||||254
1637163240000|2021-11-17 15:34:00|||||||||185
1637163270000|2021-11-17 15:34:30||1784.5||1784.5||1784.5||1784.5|0
1637163300000|2021-11-17 15:35:00|1786|1785|1786.5|1785.5|1786.5|1785.5|1786|1784.5|1210
1637163310000|2021-11-17 15:35:10||1786||1785.5||1786||1785.5|77
1637163330000|2021-11-17 15:35:30|||||||||17955
1637163340000|2021-11-17 15:35:40|||||||||140
1637163360000|2021-11-17 15:36:00|||||||||494
1637163480000|2021-11-17 15:38:00|||||||||12
1637163530000|2021-11-17 15:38:50|||||||||1
1637163540000|2021-11-17 15:39:00|||||||||580
1637163570000|2021-11-17 15:39:30|1787|1786|1786.5|1786|1787|1786.5|1786.5|1786|1066
1637163590000|2021-11-17 15:39:50|1787|1786.5|1787|1786|1787.5|1786.5|1786.5|1786|456
1637163600000|2021-11-17 15:40:00|||||||||134
1637163620000|2021-11-17 15:40:20|1786.5||1787||1787||1786.5||160
1637163630000|2021-11-17 15:40:30|1786.5|1785.5|1787|1785.5|1787|1785.5|1786.5|1785.5|130
1637163640000|2021-11-17 15:40:40|||||||||128
1637163680000|2021-11-17 15:41:20|||||||||283
1637163690000|2021-11-17 15:41:30|||||||||140
1637163720000|2021-11-17 15:42:00|||||||||361
1637163740000|2021-11-17 15:42:20|1786.5||1786.5||1786.5||1786.5||133
1637163830000|2021-11-17 15:43:50|||||||||140
1637163900000|2021-11-17 15:45:00|||||||||415
1637163910000|2021-11-17 15:45:10|1786|1785|1784.5|1783.5|1786.5|1785|1784|1783.5|1418
1637163930000|2021-11-17 15:45:30|1784|1783|1783.5|1782.5|1784.5|1783|1783.5|1782.5|605
1637163960000|2021-11-17 15:46:00|1783||1783||1783.5||1783||574
1637163970000|2021-11-17 15:46:10|1783.5|1783|1783.5|1782.5|1784|1783|1783|1782.5|1454
1637163980000|2021-11-17 15:46:20|1783|1782|1784|1783|1784|1783.5|1783|1782|998
1637163990000|2021-11-17 15:46:30|1784.5|1782.5|1785|1783.5|1786|1784.5|1784|1782.5|2165
1637164020000|2021-11-17 15:47:00|1784.5|1783|1784|1783|1784.5|1783.5|1784|1783|834
1637164030000|2021-11-17 15:47:10|1783.5|1782.5|1783|1781.5|1783.5|1782.5|1783|1781.5|337
1637164060000|2021-11-17 15:47:40|||||||||141
1637164080000|2021-11-17 15:48:00|||||||||495
1637164090000|2021-11-17 15:48:10|||||||||22875
1637164100000|2021-11-17 15:48:20|||||||||141
1637164120000|2021-11-17 15:48:40|||||||||278
1637164140000|2021-11-17 15:49:00|1783.5|1782|1785|1783.5|1785|1783.5|1783.5|1781.5|1458
1637164160000|2021-11-17 15:49:20||1784||1784||1784||1784|141
1637164180000|2021-11-17 15:49:40|||||||||113
1637164190000|2021-11-17 15:49:50|||||||||141
1637164200000|2021-11-17 15:50:00|||||||||734
1637164210000|2021-11-17 15:50:10|||||||||141
1637164240000|2021-11-17 15:50:40|||||||||484
1637164250000|2021-11-17 15:50:50|||||||||141
1637164260000|2021-11-17 15:51:00|||||||||1122
1637164290000|2021-11-17 15:51:30|||||||||141
1637164320000|2021-11-17 15:52:00|1784.5|1783.5|1783.5|1782.5|1784.5|1783.5|1783.5|1782.5|1725
1637164350000|2021-11-17 15:52:30|1783||1783||1783||1783||173
1637164360000|2021-11-17 15:52:40|||||||||29
1637164370000|2021-11-17 15:52:50|1783.5|1782|1781.5|1780|1783.5|1782|1781.5|1780|1849
1637164380000|2021-11-17 15:53:00|1781|1780.5|1781.5|1780.5|1781.5|1780.5|1781|1780.5|2365
1637164410000|2021-11-17 15:53:30|||||||||141
1637164420000|2021-11-17 15:53:40|||||||||35
1637164440000|2021-11-17 15:54:00|||||||||2512
1637164460000|2021-11-17 15:54:20|||||||||1909
1637164470000|2021-11-17 15:54:30|1782|1781|1782|1781|1782|1781|1781|1780|4264
1637164500000|2021-11-17 15:55:00|||||||||1521
1637164530000|2021-11-17 15:55:30|1781.5||1781.5||1782||1781.5||21
1637164550000|2021-11-17 15:55:50||1780.5||1780.5||1780.5||1780.5|229
1637164560000|2021-11-17 15:56:00|||||||||2278
1637164570000|2021-11-17 15:56:10|||||||||709
1637164580000|2021-11-17 15:56:20|||||||||8
1637164590000|2021-11-17 15:56:30|||||||||11
1637164620000|2021-11-17 15:57:00|1781|1780|1780.5|1779.5|1781.5|1780|1780.5|1779.5|10026
1637164630000|2021-11-17 15:57:10|1780||1780||1780||1780||109
1637164640000|2021-11-17 15:57:20|||||||||141
1637164650000|2021-11-17 15:57:30|1780.5||1780.5||1780.5||1780.5||375
1637164670000|2021-11-17 15:57:50|||||||||55
1637164680000|2021-11-17 15:58:00|||||||||3006
1637164730000|2021-11-17 15:58:50|||||||||3
1637164740000|2021-11-17 15:59:00|1781|1780|1781.5|1780.5|1782|1781|1781|1780|6606
1637164750000|2021-11-17 15:59:10|1781|1780|1780|1779|1781|1780|1780|1778.5|1336
1637164760000|2021-11-17 15:59:20|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|142
1637164770000|2021-11-17 15:59:30|||||||||113
1637164780000|2021-11-17 15:59:40|1780|1779|1780.5|1779.5|1780.5|1779.5|1780|1779|1989
1637164790000|2021-11-17 15:59:50|1780|1779|1780|1779|1780|1779|1780|1779|344
1637164800000|2021-11-17 16:00:00|||||||||1675
1637164810000|2021-11-17 16:00:10|||||||||174
1637164820000|2021-11-17 16:00:20|||||||||1
1637164840000|2021-11-17 16:00:40|||||||||141
1637164850000|2021-11-17 16:00:50|||||||||394
1637164880000|2021-11-17 16:01:20|1779.5|1778.5|1779|1778|1780|1778.5|1778|1777.5|3645
1637164890000|2021-11-17 16:01:30|1779.5|1778.5|1779.5|1778.5|1780|1779|1779|1778.5|1365
1637164910000|2021-11-17 16:01:50|1780|1779|1780.5|1779|1780.5|1779.5|1780|1779|654
1637164970000|2021-11-17 16:02:50|1781|1779.5|1782.5|1781|1783.5|1782|1781|1779|4322
1637164980000|2021-11-17 16:03:00|1782||1782||1782||1782||1559
1637165000000|2021-11-17 16:03:20|1781.5|1780.5|1781|1780.5|1781.5|1780.5|1781|1780.5|688
1637165010000|2021-11-17 16:03:30|1781.5||1781||1781.5||1781||407
1637165020000|2021-11-17 16:03:40|1781.5||1781.5||1781.5||1781||133
1637165030000|2021-11-17 16:03:50|||||||||99
1637165040000|2021-11-17 16:04:00|1782|1781|1783|1782|1783|1782|1782|1780.5|735
1637165080000|2021-11-17 16:04:40|||||||||257
1637165090000|2021-11-17 16:04:50|1783.5|1783|1784.5|1783|1784.5|1783.5|1783.5|1783|1409
1637165100000|2021-11-17 16:05:00||1783.5||1783.5||1783.5||1783.5|2266
1637165120000|2021-11-17 16:05:20|||||||||63
1637165130000|2021-11-17 16:05:30|1785|1784|1785.5|1784.5|1785.5|1784.5|1785|1783.5|707
1637165150000|2021-11-17 16:05:50||1785||1785||1785||1785|4
1637165160000|2021-11-17 16:06:00|1786|1785.5|1788|1786.5|1788|1786.5|1786|1785.5|1138
1637165200000|2021-11-17 16:06:40|||||||||365
1637165210000|2021-11-17 16:06:50|||||||||222
1637165230000|2021-11-17 16:07:10|||||||||320
1637165250000|2021-11-17 16:07:30|||||||||258
1637165260000|2021-11-17 16:07:40||1787||1787||1787||1787|475
1637165270000|2021-11-17 16:07:50|1787.5||1787.5||1787.5||1787.5||497
1637165280000|2021-11-17 16:08:00|1788|1787.5|1790|1789|1790|1789|1788|1787.5|359
1637165290000|2021-11-17 16:08:10|1790.5|1789.5|1790|1789|1790.5|1789.5|1790|1789|4
1637165300000|2021-11-17 16:08:20|1789.5|1788.5|1789|1788|1789.5|1789|1788.5|1788|645
1637165330000|2021-11-17 16:08:50||1788.5||1788.5||1788.5||1788.5|217
1637165340000|2021-11-17 16:09:00|||||||||441
1637165350000|2021-11-17 16:09:10|||||||||728
1637165390000|2021-11-17 16:09:50|||||||||9
1637165410000|2021-11-17 16:10:10|||||||||50
1637165420000|2021-11-17 16:10:20|1789.5|1789|1790.5|1789|1790.5|1789|1789.5|1789|732
1637165480000|2021-11-17 16:11:20|1791|1789.5|1790.5|1790|1791|1790.5|1790.5|1789|893
1637165490000|2021-11-17 16:11:30|1791|1790.5|1792|1790.5|1792|1790.5|1791|1790.5|685
1637165510000|2021-11-17 16:11:50|||||||||50
1637165540000|2021-11-17 16:12:20|1792.5|1791|1793|1791.5|1793.5|1791.5|1792|1790.5|1381
1637165580000|2021-11-17 16:13:00|1793.5|1792|1794.5|1792.5|1794.5|1792.5|1793.5|1792|336
1637165610000|2021-11-17 16:13:30|1794||1794.5||1794.5||1794||0
1637165660000|2021-11-17 16:14:20|||||||||2
1637165670000|2021-11-17 16:14:30|||||||||212
1637165730000|2021-11-17 16:15:30|||||||||13
1637165790000|2021-11-17 16:16:30|||||||||244
1637165820000|2021-11-17 16:17:00|||||||||15
1637165880000|2021-11-17 16:18:00||1793.5||1793.5||1793.5||1793.5|9
1637165890000|2021-11-17 16:18:10|1795|1794|1795|1794|1795|1794|1795|1794|526
1637165900000|2021-11-17 16:18:20|1795.5|1794.5|1796.5|1795.5|1796.5|1795.5|1795.5|1794|675
1637165910000|2021-11-17 16:18:30|1797|1796|1796|1794.5|1797.5|1796|1795|1794|1931
1637165940000|2021-11-17 16:19:00|1796.5|1795|1797.5|1795.5|1797.5|1797|1796.5|1795|989
1637165950000|2021-11-17 16:19:10|1797||1797.5||1797.5||1797||99
1637165970000|2021-11-17 16:19:30|1798|1796|1798.5|1797|1798.5|1797|1797.5|1795.5|404
1637165990000|2021-11-17 16:19:50|1799|1797.5|1800|1798|1800|1798|1798.5|1797|817
1637166010000|2021-11-17 16:20:10|||||||||28
1637166020000|2021-11-17 16:20:20||1799||1798.5||1799||1798.5|262
1637166030000|2021-11-17 16:20:30|1799.5|1798|1798.5|1797|1799.5|1798|1797.5|1796|3605
1637166060000|2021-11-17 16:21:00|||||||||354
1637166070000|2021-11-17 16:21:10|||||||||140
1637166090000|2021-11-17 16:21:30|||||||||204
1637166110000|2021-11-17 16:21:50|1799|1797.5|1799|1797.5|1799|1797.5|1799|1797.5|338
1637166130000|2021-11-17 16:22:10|||||||||203
1637166140000|2021-11-17 16:22:20|1798.5||1798.5||1799||1798.5||0
1637166150000|2021-11-17 16:22:30|1799|1798|1799|1797.5|1799|1798|1799|1797.5|936
1637166190000|2021-11-17 16:23:10|1799.5|1798|1799.5|1798|1799.5|1798.5|1799.5|1798|698
1637166200000|2021-11-17 16:23:20|||||||||73
1637166220000|2021-11-17 16:23:40|1800|1799|1801.5|1799.5|1801.5|1799.5|1800|1798|1506
1637166240000|2021-11-17 16:24:00|||||||||521
1637166250000|2021-11-17 16:24:10||1800||1800||1800||1800|5
1637166260000|2021-11-17 16:24:20|1801|1799|1799|1797.5|1801|1799.5|1799|1797.5|3569
1637166300000|2021-11-17 16:25:00|1798.5|1797|1797.5|1796.5|1798.5|1797|1797.5|1796.5|251
1637166310000|2021-11-17 16:25:10|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|282
1637166320000|2021-11-17 16:25:20|1797.5||1797||1797.5||1797||152
1637166330000|2021-11-17 16:25:30|1797.5|1796|1797|1795.5|1797.5|1796.5|1797|1795.5|1146
1637166350000|2021-11-17 16:25:50|1797.5|1796|1797.5|1795.5|1797.5|1796.5|1797.5|1795.5|250
1637166360000|2021-11-17 16:26:00|1797|1796|1797.5|1796|1797.5|1796|1797|1795.5|552
1637166370000|2021-11-17 16:26:10|1797|1796.5|1797|1796|1797|1796.5|1797|1796|552
1637166380000|2021-11-17 16:26:20|1796.5|1795.5|1795|1794.5|1796.5|1795.5|1795|1793.5|976
1637166400000|2021-11-17 16:26:40|1795.5||1795||1795.5||1795||362
1637166420000|2021-11-17 16:27:00||1794||1794||1794||1794|428
1637166450000|2021-11-17 16:27:30|||||||||15
1637166460000|2021-11-17 16:27:40|1795.5|1794.5|1795.5|1794|1795.5|1794.5|1795.5|1794|312
1637166470000|2021-11-17 16:27:50|||||||||116
1637166480000|2021-11-17 16:28:00|1795||1795.5||1795.5||1795||142
1637166490000|2021-11-17 16:28:10|||||||||800
1637166500000|2021-11-17 16:28:20|||||||||132
1637166510000|2021-11-17 16:28:30|||||||||26
1637166520000|2021-11-17 16:28:40|1796|1794.5|1796|1795|1796|1795|1796|1794.5|696
1637166540000|2021-11-17 16:29:00|||||||||382
1637166550000|2021-11-17 16:29:10|1795.5|1794.5|1796|1794.5|1796|1794.5|1794.5|1793.5|2510
1637166560000|2021-11-17 16:29:20|1795.5|1795|1796|1794|1796|1795|1795.5|1793.5|207
1637166570000|2021-11-17 16:29:30|1795.5||1795.5||1795.5||1795.5||0
1637166580000|2021-11-17 16:29:40|||||||||248
1637166590000|2021-11-17 16:29:50|1796|1794.5|1796|1794|1797|1795|1795.5|1794|1277
1637222410000|2021-11-18 08:00:10|1791|1786|1787.5|1783.5|1791|1786|1785.5|1775.5|1803
1637222420000|2021-11-18 08:00:20|||||||||20
1637222430000|2021-11-18 08:00:30|1787|1781|1786|1781|1787.5|1781|1786|1781|204
1637222460000|2021-11-18 08:01:00|1787.5|1781.5|1797|1790|1799|1792|1787.5|1781.5|757
1637222470000|2021-11-18 08:01:10|1796.5|1790.5|1796|1790|1796.5|1790.5|1796|1790|0
1637222480000|2021-11-18 08:01:20||1790.5||1791||1791||1790|0
1637222500000|2021-11-18 08:01:40|||||||||250
1637222520000|2021-11-18 08:02:00|1797|1791.5|1797.5|1791.5|1798|1792.5|1797|1791|306
1637222550000|2021-11-18 08:02:30||1792||1792||1792||1792|0
1637222590000|2021-11-18 08:03:10|1797||1797||1797||1797||0
1637222630000|2021-11-18 08:03:50|1796.5||1796.5||1796.5||1796.5||0
1637222640000|2021-11-18 08:04:00|1796|1791.5|1795.5|1792|1796|1792|1794.5|1790|417
1637222650000|2021-11-18 08:04:10|1796|1792.5|1796|1792.5|1796|1792.5|1796|1792.5|0
1637222660000|2021-11-18 08:04:20||1792||1792||1792||1792|400
1637222670000|2021-11-18 08:04:30|1795.5||1795.5||1795.5||1795.5||0
1637222810000|2021-11-18 08:06:50|1795|1791.5|1793|1790|1795|1791.5|1790.5|1790|525
1637222820000|2021-11-18 08:07:00|1793.5||1793.5||1793.5||1793.5||0
1637222840000|2021-11-18 08:07:20|1793||1792.5||1793||1792.5||0
1637222880000|2021-11-18 08:08:00|||||||||280
1637222910000|2021-11-18 08:08:30|||||||||18
1637222920000|2021-11-18 08:08:40|1794|1790.5|1794.5|1791|1795.5|1793|1794|1790.5|74
1637222930000|2021-11-18 08:08:50|1794|1790.5|1794|1790.5|1794|1790.5|1794|1790.5|0
1637222940000|2021-11-18 08:09:00|1794.5|1791|1795|1792|1795|1792|1794.5|1791|0
1637222950000|2021-11-18 08:09:10|1794.5|1791.5|1794|1790.5|1794.5|1791.5|1794|1790.5|0
1637222960000|2021-11-18 08:09:20|1793.5|1790|1792|1790|1793.5|1790|1792|1790|0
1637223030000|2021-11-18 08:10:30|1792.5|1790.5|1795.5|1792.5|1795.5|1792.5|1792.5|1790.5|1934
1637223040000|2021-11-18 08:10:40|1796|1793|1797.5|1795|1800|1796.5|1796|1793|215
1637223060000|2021-11-18 08:11:00|1798|1795.5|1798.5|1795.5|1799|1795.5|1798|1795.5|0
1637223080000|2021-11-18 08:11:20|1799|1796|1800|1797|1800.5|1797|1799|1796|100
1637223120000|2021-11-18 08:12:00|1800.5|1797.5|1801|1798|1801.5|1798|1800.5|1797.5|0
1637223160000|2021-11-18 08:12:40|1800|1797.5|1798.5|1795.5|1800|1797.5|1797.5|1795.5|493
1637223200000|2021-11-18 08:13:20|1798||1798||1798.5||1798||3
1637223210000|2021-11-18 08:13:30||1796||1796||1796||1796|0
1637223250000|2021-11-18 08:14:10||1795.5||1796.5||1796.5||1795.5|0
1637223270000|2021-11-18 08:14:30|||||||||30
1637223320000|2021-11-18 08:15:20|1797.5|1796|1797.5|1795.5|1797.5|1796|1797.5|1795.5|687
1637223330000|2021-11-18 08:15:30|1797|1795|1796.5|1795|1797|1795|1796.5|1795|34
1637223350000|2021-11-18 08:15:50|||||||||1
1637223400000|2021-11-18 08:16:40|1796||1796||1796||1796||0
1637223420000|2021-11-18 08:17:00|1795|1793|1794.5|1792.5|1795|1794|1794.5|1792.5|29
1637223450000|2021-11-18 08:17:30||1793||1793||1793||1793|0
1637223480000|2021-11-18 08:18:00|||||||||217
1637223500000|2021-11-18 08:18:20|1794|1792.5|1794.5|1792.5|1794.5|1792.5|1794|1792.5|247
1637223520000|2021-11-18 08:18:40|1794||1794||1794||1794||0
1637223530000|2021-11-18 08:18:50|1794.5||1794||1794.5||1794||0
1637223560000|2021-11-18 08:19:20|1793.5|1791.5|1793|1790.5|1793.5|1791.5|1793|1790.5|39
1637223570000|2021-11-18 08:19:30||1791||1790.5||1791.5||1790.5|0
1637223600000|2021-11-18 08:20:00|||||||||215
1637223660000|2021-11-18 08:21:00|1793.5|1791|1794.5|1792.5|1794.5|1792.5|1793.5|1790.5|925
1637223670000|2021-11-18 08:21:10|1794|1791.5|1793|1790.5|1794|1791.5|1793|1790.5|296
1637223720000|2021-11-18 08:22:00|||||||||48
1637223780000|2021-11-18 08:23:00||1791||1791||1791||1791|0
1637223840000|2021-11-18 08:24:00|1793.5|1791.5|1794.5|1792|1794.5|1792|1793.5|1791.5|369
1637223860000|2021-11-18 08:24:20|1794|1791.5|1791|1788.5|1794|1791.5|1790.5|1788.5|732
1637223870000|2021-11-18 08:24:30|||||||||200
1637223910000|2021-11-18 08:25:10||1789||1789||1789||1789|217
1637223960000|2021-11-18 08:26:00|1791.5|1789.5|1791.5|1790|1793|1792|1791.5|1789.5|1968
1637223970000|2021-11-18 08:26:10|1791|1789.5|1789.5|1787.5|1791|1789.5|1789|1787.5|556
1637223990000|2021-11-18 08:26:30|1789||1789||1789||1789||0
1637224000000|2021-11-18 08:26:40|1788.5||1788.5||1788.5||1788.5||0
1637224010000|2021-11-18 08:26:50|1789||1789||1789||1789||0
1637224020000|2021-11-18 08:27:00|||||||||164
1637224070000|2021-11-18 08:27:50|1788.5|1786.5|1788|1786|1788.5|1786.5|1788|1785|64
1637224110000|2021-11-18 08:28:30||1786.5||1786.5||1786.5||1786|12
1637224260000|2021-11-18 08:31:00|1787.5|1786|1782.5|1780.5|1787.5|1786|1782.5|1780.5|864
1637224270000|2021-11-18 08:31:10|||||||||41
1637224320000|2021-11-18 08:32:00|1783|1781|1783|1781|1783|1781.5|1783|1780.5|333
1637224330000|2021-11-18 08:32:10||1781.5||1781.5||1781.5||1781.5|0
1637224360000|2021-11-18 08:32:40||1781||1781||1781||1781|0
1637224470000|2021-11-18 08:34:30|1783.5|1781.5|1785.5|1783|1785.5|1784|1783.5|1781.5|1024
1637224480000|2021-11-18 08:34:40|1786|1783.5|1785.5|1783.5|1786|1783.5|1785.5|1783.5|0
1637224500000|2021-11-18 08:35:00|1786||1785||1786||1785||0
1637224530000|2021-11-18 08:35:30|1785.5||1785.5||1785.5||1785||0
1637224550000|2021-11-18 08:35:50|1785|1783|1785|1783|1785|1783|1785|1783|229
1637224570000|2021-11-18 08:36:10|||||||||83
1637224600000|2021-11-18 08:36:40|1784.5||1784||1784.5||1784||71
1637224610000|2021-11-18 08:36:50|||||||||254
1637224720000|2021-11-18 08:38:40|1783|1781.5|1783|1781|1783|1781.5|1783|1781|131
1637224740000|2021-11-18 08:39:00|1783.5|1781.5|1784|1782|1784|1782|1783.5|1781|127
1637224760000|2021-11-18 08:39:20|1783.5||1783.5||1783.5||1783.5||0
1637224850000|2021-11-18 08:40:50|1783|1781|1782.5|1781|1783|1781|1782.5|1781|345
1637224860000|2021-11-18 08:41:00|||||||||141
1637224880000|2021-11-18 08:41:20|1783|1783.5|1785|1783.5|1786.5|1785|1783|1783.5|5970
1637224900000|2021-11-18 08:41:40|1785.5||1786||1786||1785.5||0
1637224910000|2021-11-18 08:41:50|1785.5|1783|1778.5|1776.5|1785.5|1783|1778.5|1776.5|8618
1637224920000|2021-11-18 08:42:00|1779|1777|1779.5|1777.5|1780|1779|1779|1777|1070
1637224930000|2021-11-18 08:42:10|1778.5|1778|1778.5|1777|1778.5|1778|1778.5|1777|0
1637224940000|2021-11-18 08:42:20|1779.5|1778|1778.5|1776.5|1780.5|1779|1778.5|1776.5|1876
1637224960000|2021-11-18 08:42:40|1778||1778||1778||1778||0
1637224970000|2021-11-18 08:42:50|1777.5||1777.5||1777.5||1777.5||0
1637225000000|2021-11-18 08:43:20|1778|1777|1781|1779|1781|1780|1778|1776.5|3488
1637225100000|2021-11-18 08:45:00|||||||||141
1637225180000|2021-11-18 08:46:20|1781.5|1779.5|1782|1780.5|1783|1782|1781.5|1779.5|4337
1637225190000|2021-11-18 08:46:30|||||||||1304
1637225210000|2021-11-18 08:46:50||1781||1781||1781||1781|0
1637225220000|2021-11-18 08:47:00|||||||||29
1637225240000|2021-11-18 08:47:20|1782.5|1781.5|1782.5|1781|1783.5|1782|1782.5|1781|1647
1637225310000|2021-11-18 08:48:30|||||||||254
1637225320000|2021-11-18 08:48:40|1782|1780.5|1782|1780.5|1782|1780.5|1782|1780.5|156
1637225340000|2021-11-18 08:49:00|1781.5|1780|1781|1779|1781.5|1780|1781|1779|374
1637225350000|2021-11-18 08:49:10|||||||||35
1637225360000|2021-11-18 08:49:20|1780|1778.5|1779|1777.5|1780|1778.5|1779|1777.5|1068
1637225390000|2021-11-18 08:49:50||1778||1778||1778||1778|129
1637225400000|2021-11-18 08:50:00|1780|1778.5|1780|1778|1780|1778.5|1780|1778|145
1637225420000|2021-11-18 08:50:20|1779.5|1777.5|1779.5|1777.5|1780|1777.5|1779|1777.5|0
1637225440000|2021-11-18 08:50:40|1779||1779||1779||1779||113
1637225450000|2021-11-18 08:50:50|1779.5||1779.5||1779.5||1778||624
1637225550000|2021-11-18 08:52:30||1778||1778||1778||1778|0
1637225560000|2021-11-18 08:52:40|1780|1778.5|1782|1780|1782|1780|1780|1778.5|2387
1637225580000|2021-11-18 08:53:00|||||||||141
1637225630000|2021-11-18 08:53:50|1781.5|1779|1780|1778.5|1781.5|1779|1780|1778.5|453
1637225730000|2021-11-18 08:55:30|1779.5||1779.5||1779.5||1779.5||0
1637225760000|2021-11-18 08:56:00|1778.5|1778|1777|1775|1778.5|1778|1776.5|1775|792
1637225780000|2021-11-18 08:56:20|1776.5||1776.5||1776.5||1776.5||0
1637225790000|2021-11-18 08:56:30|1777|1775.5|1778.5|1777|1778.5|1777|1777|1775.5|360
1637225820000|2021-11-18 08:57:00|1779|1777.5|1779.5|1778|1779.5|1778|1779|1777.5|29
1637225830000|2021-11-18 08:57:10|1779|1777|1779|1776.5|1779|1777|1779|1776.5|0
1637226000000|2021-11-18 09:00:00|1778||1777.5||1778||1777.5||25
1637226020000|2021-11-18 09:00:20|1778|1777|1778.5|1777.5|1778.5|1777.5|1778|1776.5|1004
1637226040000|2021-11-18 09:00:40|1779|1778|1779|1777|1779.5|1778.5|1779|1777|139
1637226080000|2021-11-18 09:01:20|||||||||141
1637226220000|2021-11-18 09:03:40|1778|1776.5|1778|1776.5|1778|1776.5|1777|1776.5|524
1637226230000|2021-11-18 09:03:50|||||||||16
1637226360000|2021-11-18 09:06:00|1777.5||1777.5||1777.5||1777.5||0
1637226380000|2021-11-18 09:06:20|1778|1777|1778|1776.5|1779|1777|1778|1776.5|1025
1637226400000|2021-11-18 09:06:40|1778.5|1777|1777.5|1776|1780|1778|1777.5|1776|6622
1637226410000|2021-11-18 09:06:50|1777|1775|1773|1772|1777|1775|1773|1771|2085
1637226420000|2021-11-18 09:07:00|1772|1771.5|1772|1770|1773|1771.5|1772|1769.5|443
1637226470000|2021-11-18 09:07:50|||||||||246
1637226550000|2021-11-18 09:09:10|1771.5||1772||1772||1771.5||10
1637226590000|2021-11-18 09:09:50||1770.5||1770.5||1770.5||1770.5|0
1637226600000|2021-11-18 09:10:00|1772.5|1771|1773|1771.5|1773.5|1772.5|1772.5|1771|1080
1637226610000|2021-11-18 09:10:10|1772.5|1771|1772.5|1770.5|1772.5|1771|1772|1770.5|0
1637226640000|2021-11-18 09:10:40|1772||1771.5||1772.5||1771.5||0
1637226660000|2021-11-18 09:11:00|1771|1769.5|1770|1768|1771|1769.5|1770|1768|428
1637226670000|2021-11-18 09:11:10|1769.5|1768.5|1771.5|1769|1771.5|1769|1769.5|1768.5|1264
1637226690000|2021-11-18 09:11:30|||||||||2281
1637226750000|2021-11-18 09:12:30|||||||||212
1637226760000|2021-11-18 09:12:40|1771|1769.5|1770.5|1769|1771.5|1770.5|1770.5|1769|2628
1637226810000|2021-11-18 09:13:30|1771|1769.5|1773|1771.5|1773|1771.5|1771|1769.5|784
1637226820000|2021-11-18 09:13:40|1772.5|1771|1771|1769|1772.5|1771|1771|1769|86
1637226830000|2021-11-18 09:13:50|1770.5||1770.5||1770.5||1770.5||0
1637226870000|2021-11-18 09:14:30|||||||||30
1637226890000|2021-11-18 09:14:50|1770|1770|1769|1766.5|1770|1770|1769|1766.5|774
1637226900000|2021-11-18 09:15:00|||||||||480
1637226950000|2021-11-18 09:15:50||1767||1767||1767||1767|0
1637227020000|2021-11-18 09:17:00|1769.5|1767.5|1769.5|1768.5|1769.5|1768.5|1769.5|1767.5|1184
1637227030000|2021-11-18 09:17:10|1769|1768|1769|1767|1769|1768|1769|1767|95
1637227040000|2021-11-18 09:17:20|1769.5|1767.5|1769|1767|1769.5|1767.5|1769|1767|0
1637227060000|2021-11-18 09:17:40|1768.5|1766.5|1768.5|1766.5|1768.5|1767|1768.5|1766.5|0
1637227070000|2021-11-18 09:17:50|1769|1767|1768.5|1766.5|1769.5|1767|1768.5|1766.5|0
1637227180000|2021-11-18 09:19:40|1768||1768.5||1768.5||1768||0
1637227220000|2021-11-18 09:20:20|1768|1766|1765|1764|1768|1766|1765|1763|413
1637227260000|2021-11-18 09:21:00|1766|1764.5|1768.5|1766.5|1768.5|1767|1765|1764.5|851
1637227300000|2021-11-18 09:21:40|1768||1768.5||1768.5||1768||0
1637227320000|2021-11-18 09:22:00||1766||1766.5||1766.5||1766|0
1637227340000|2021-11-18 09:22:20|1768||1768.5||1768.5||1768||0
1637227580000|2021-11-18 09:26:20||1767||1767.5||1767.5||1767|0
1637227600000|2021-11-18 09:26:40|1768|1766.5|1768|1766.5|1768|1766.5|1768|1766.5|354
1637227620000|2021-11-18 09:27:00|1767.5|1766|1767|1765|1767.5|1766|1765.5|1764.5|1781
1637227630000|2021-11-18 09:27:10|1766.5|1764.5|1764|1762|1766.5|1764.5|1764|1762|93
1637227680000|2021-11-18 09:28:00|1764.5|1762.5|1764.5|1763|1764.5|1763.5|1764.5|1762.5|608
1637227740000|2021-11-18 09:29:00|1765|1763.5|1764.5|1763.5|1765|1763.5|1764.5|1763.5|1
1637227770000|2021-11-18 09:29:30|1765|1763|1765|1763.5|1765|1763.5|1765|1763|28
1637227780000|2021-11-18 09:29:40||1763||1763||1763||1763|0
1637227800000|2021-11-18 09:30:00||1763.5||1763.5||1763.5||1763.5|0
1637227840000|2021-11-18 09:30:40|1765.5|1764|1765|1763.5|1765.5|1764.5|1765|1763.5|494
1637227850000|2021-11-18 09:30:50|1765.5|1764|1767|1765.5|1767|1765.5|1765.5|1763.5|658
1637227900000|2021-11-18 09:31:40|1766.5||1767||1767||1766.5||136
1637227940000|2021-11-18 09:32:20||1766||1766||1766||1766|0
1637227960000|2021-11-18 09:32:40|1766.5|1765.5|1766.5|1765.5|1767|1765.5|1766.5|1765.5|398
1637227990000|2021-11-18 09:33:10|1766|1766|1766.5|1765.5|1766.5|1766|1766|1765.5|22
1637228020000|2021-11-18 09:33:40|1766|1764.5|1765.5|1764.5|1766|1764.5|1765|1764.5|205
1637228030000|2021-11-18 09:33:50|1765||1765.5||1765.5||1765||0
1637228040000|2021-11-18 09:34:00|1765||1765.5||1765.5||1765||0
1637228100000|2021-11-18 09:35:00|1765|1764|1764|1763.5|1765|1764|1764|1762.5|623
1637228110000|2021-11-18 09:35:10|1764.5||1764.5||1764.5||1764.5||68
1637228160000|2021-11-18 09:36:00|1764|1762.5|1765.5|1764|1765.5|1765|1764|1762|1642
1637228230000|2021-11-18 09:37:10|||||||||25
1637228240000|2021-11-18 09:37:20|||||||||25
1637228310000|2021-11-18 09:38:30|1766|1764.5|1765|1763.5|1766|1765.5|1765|1763|608
1637228330000|2021-11-18 09:38:50|1764.5||1765||1765||1764.5||0
1637228340000|2021-11-18 09:39:00|||||||||142
1637228390000|2021-11-18 09:39:50|1764.5||1764.5||1764.5||1764.5||0
1637228430000|2021-11-18 09:40:30|1765|1764|1765.5|1764.5|1765.5|1764.5|1765|1764|871
1637228450000|2021-11-18 09:40:50||1764||1764.5||1764.5||1764|16
1637228460000|2021-11-18 09:41:00|1766|1765|1765.5|1764.5|1766.5|1765.5|1765.5|1764.5|424
1637228500000|2021-11-18 09:41:40|1765|1764|1765|1764|1765|1764|1765|1764|23
1637228750000|2021-11-18 09:45:50|1764.5|1763.5|1764|1763|1764.5|1763.5|1764|1763|228
1637228760000|2021-11-18 09:46:00|1764.5|1763.5|1764.5|1763|1764.5|1763.5|1764.5|1763|262
1637228770000|2021-11-18 09:46:10||1763.5||1763||1763.5||1763|0
1637228840000|2021-11-18 09:47:20|1764||1764||1764||1764||0
1637228880000|2021-11-18 09:48:00|1764.5|1763.5|1765|1763.5|1765|1764.5|1764.5|1763.5|700
1637228890000|2021-11-18 09:48:10|1764.5|1763|1764.5|1762.5|1764.5|1763|1763.5|1762|308
1637228900000|2021-11-18 09:48:20|1763.5|1763|1765|1763.5|1765.5|1764|1763.5|1763|1145
1637228910000|2021-11-18 09:48:30||1764||1764||1764||1764|0
1637228930000|2021-11-18 09:48:50|||||||||145
1637228950000|2021-11-18 09:49:10|1764.5||1764.5||1764.5||1764.5||0
1637228960000|2021-11-18 09:49:20|1765||1765||1765||1765||0
1637229000000|2021-11-18 09:50:00|||||||||54
1637229010000|2021-11-18 09:50:10|||||||||110
1637229060000|2021-11-18 09:51:00|1764|1763.5|1765|1763.5|1765|1763.5|1764|1763.5|97
1637229090000|2021-11-18 09:51:30|1764.5||1764.5||1764.5||1764.5||97
1637229110000|2021-11-18 09:51:50|1764|1763|1763.5|1762.5|1764|1763|1763.5|1762|359
1637229210000|2021-11-18 09:53:30|1763|1762|1762.5|1761.5|1763|1762|1762.5|1760.5|330
1637229220000|2021-11-18 09:53:40|1762|1761|1762|1760.5|1762|1761|1762|1760.5|65
1637229230000|2021-11-18 09:53:50|1762.5|1761|1762.5|1761|1762.5|1761|1762.5|1761|228
1637229240000|2021-11-18 09:54:00|1763|1761.5|1763|1760.5|1763.5|1762|1762|1760.5|628
1637229250000|2021-11-18 09:54:10|1762.5||1762||1762.5||1762||0
1637229260000|2021-11-18 09:54:20|1762.5|1761|1762.5|1760.5|1762.5|1761|1762|1760.5|0
1637229270000|2021-11-18 09:54:30|1762||1762||1762.5||1762||0
1637229280000|2021-11-18 09:54:40|||||||||735
1637229300000|2021-11-18 09:55:00||1761||1761||1761||1761|221
1637229320000|2021-11-18 09:55:20|1762.5|1761.5|1763.5|1761.5|1763.5|1761.5|1762.5|1761.5|956
1637229330000|2021-11-18 09:55:30||1762||1762||1762||1762|0
1637229420000|2021-11-18 09:57:00|1763||1763.5||1763.5||1763||107
1637229450000|2021-11-18 09:57:30|||||||||375
1637229470000|2021-11-18 09:57:50|1763|1761.5|1762|1760.5|1763|1761.5|1761.5|1760.5|318
1637229490000|2021-11-18 09:58:10|1761.5||1761.5||1761.5||1761.5||262
1637229500000|2021-11-18 09:58:20|1761|1760|1761|1759|1761|1760|1761|1759|50
1637229520000|2021-11-18 09:58:40||1760||1760||1760||1760|0
1637229570000|2021-11-18 09:59:30|||||||||85
1637229620000|2021-11-18 10:00:20|||||||||3
1637229630000|2021-11-18 10:00:30|||||||||2
1637229660000|2021-11-18 10:01:00|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1140
1637229680000|2021-11-18 10:01:20|1760|1759|1759.5|1758|1760|1759|1759.5|1758|502
1637229730000|2021-11-18 10:02:10|1759|1757.5|1758.5|1756.5|1759|1757.5|1758.5|1756.5|67
1637229740000|2021-11-18 10:02:20||1756||1756.5||1756.5||1756|0
1637229750000|2021-11-18 10:02:30|||||||||2500
1637229770000|2021-11-18 10:02:50|1759|1757|1759|1758.5|1759|1758.5|1759|1757|434
1637229790000|2021-11-18 10:03:10|1759.5|1759|1760.5|1759|1760.5|1759.5|1759|1758.5|1056
1637229840000|2021-11-18 10:04:00|1760|1758.5|1759|1758|1760|1758.5|1759|1758|607
1637229850000|2021-11-18 10:04:10|1758.5|1757|1757|1755.5|1758.5|1757|1756.5|1755|426
1637229870000|2021-11-18 10:04:30|1757.5|1756|1757.5|1756|1757.5|1756|1756.5|1756|536
1637229880000|2021-11-18 10:04:40|1757||1757||1757||1757||12
1637229890000|2021-11-18 10:04:50|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757|1756|364
1637229910000|2021-11-18 10:05:10|1758||1758||1758||1758||20
1637229950000|2021-11-18 10:05:50|||||||||1
1637229960000|2021-11-18 10:06:00|1758.5|1757|1759.5|1758|1760|1758|1758|1757|482
1637229980000|2021-11-18 10:06:20||1758.5||1758.5||1758.5||1758|0
1637230010000|2021-11-18 10:06:50|1759|1758|1759|1758|1759|1758|1759|1758|71
1637230040000|2021-11-18 10:07:20|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|293
1637230050000|2021-11-18 10:07:30||1758||1758||1758||1758|0
1637230140000|2021-11-18 10:09:00|||||||||28
1637230170000|2021-11-18 10:09:30|1759|1757.5|1759|1758|1759|1758|1759|1757.5|195
1637230200000|2021-11-18 10:10:00|1758.5||1759||1759||1758.5||53
1637230220000|2021-11-18 10:10:20|||||||||28
1637230260000|2021-11-18 10:11:00|1758.5|1757.5|1759|1757.5|1759|1758|1758|1757|7952
1637230310000|2021-11-18 10:11:50|||||||||330
1637230330000|2021-11-18 10:12:10|||||||||305
1637230380000|2021-11-18 10:13:00|||||||||250
1637230390000|2021-11-18 10:13:10|1759.5|1758|1759.5|1758.5|1759.5|1758.5|1759.5|1758|1240
1637230400000|2021-11-18 10:13:20||1758||1758||1758||1758|151
1637230560000|2021-11-18 10:16:00|1760|1759|1760.5|1759.5|1760.5|1760|1760|1759|1208
1637230670000|2021-11-18 10:17:50|1760|1758.5|1759.5|1758.5|1760.5|1758.5|1759.5|1758.5|211
1637230680000|2021-11-18 10:18:00||1758||1758||1758||1758|0
1637230740000|2021-11-18 10:19:00|1759||1759.5||1759.5||1759||0
1637230800000|2021-11-18 10:20:00|1759||1759||1759.5||1759||0
1637230840000|2021-11-18 10:20:40|||||||||1
1637230860000|2021-11-18 10:21:00|1758.5|1757.5|1759|1757.5|1759|1757.5|1758.5|1757|5814
1637230890000|2021-11-18 10:21:30||1758||1758||1758||1758|0
1637230900000|2021-11-18 10:21:40|1758.5|1757.5|1759|1757.5|1759|1757.5|1758.5|1757.5|3
1637230930000|2021-11-18 10:22:10|||||||||225
1637230990000|2021-11-18 10:23:10|||||||||2500
1637231000000|2021-11-18 10:23:20|||||||||450
1637231150000|2021-11-18 10:25:50|||||||||20
1637231190000|2021-11-18 10:26:30|1759.5|1758|1760|1758.5|1760|1759.5|1759|1758|1074
1637231210000|2021-11-18 10:26:50|1760.5|1759|1760|1759|1760.5|1759|1760|1758.5|198
1637231500000|2021-11-18 10:31:40|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|353
1637231510000|2021-11-18 10:31:50|1760|1759|1760|1758.5|1761|1760|1760|1758|2074
1637231530000|2021-11-18 10:32:10|1760.5|1759|1760.5|1759|1760.5|1759.5|1760.5|1759|211
1637231540000|2021-11-18 10:32:20|1761|1759.5|1761|1760|1761|1760|1760.5|1759|137
1637231560000|2021-11-18 10:32:40|1761.5|1760.5|1762.5|1761|1762.5|1761|1761.5|1760.5|154
1637231580000|2021-11-18 10:33:00|1761.5|1761.5|1762|1761.5|1762.5|1761.5|1761.5|1761|196
1637231590000|2021-11-18 10:33:10||1761||1761||1761.5||1761|42
1637231620000|2021-11-18 10:33:40|1761.5|1760.5|1762|1760.5|1762|1760.5|1761.5|1760.5|37
1637231630000|2021-11-18 10:33:50|1761.5||1761.5||1761.5||1761.5||0
1637231670000|2021-11-18 10:34:30|||||||||580
1637231710000|2021-11-18 10:35:10|||||||||557
1637231920000|2021-11-18 10:38:40|||||||||106
1637232000000|2021-11-18 10:40:00|1761|1760|1759|1757.5|1761.5|1760|1759|1757.5|1643
1637232120000|2021-11-18 10:42:00|1758.5||1758.5||1758.5||1758.5||0
1637232150000|2021-11-18 10:42:30|1758|1757|1757|1755.5|1758.5|1757.5|1756.5|1755.5|5359
1637232160000|2021-11-18 10:42:40|||||||||122
1637232180000|2021-11-18 10:43:00|1756.5||1757||1757||1756.5||0
1637232220000|2021-11-18 10:43:40||1756||1756||1756||1756|101
1637232230000|2021-11-18 10:43:50||1755.5||1755.5||1755.5||1755.5|0
1637232240000|2021-11-18 10:44:00|||||||||500
1637232300000|2021-11-18 10:45:00||1756||1756||1756||1756|0
1637232310000|2021-11-18 10:45:10||1755.5||1755.5||1755.5||1755.5|27
1637232350000|2021-11-18 10:45:50||1756||1755.5||1756||1755.5|0
1637232390000|2021-11-18 10:46:30|||||||||19
1637232400000|2021-11-18 10:46:40||1756||1756||1756||1756|0
1637232410000|2021-11-18 10:46:50||1755.5||1755.5||1755.5||1755.5|2
1637232420000|2021-11-18 10:47:00|1756.5|1755|1756|1754.5|1756.5|1755|1755.5|1754.5|883
1637232470000|2021-11-18 10:47:50|||||||||566
1637232480000|2021-11-18 10:48:00|||||||||44
1637232500000|2021-11-18 10:48:20|||||||||250
1637232510000|2021-11-18 10:48:30|1756.5|1755|1757|1756|1757.5|1756|1756.5|1755|1971
1637232520000|2021-11-18 10:48:40|1758|1756.5|1759|1757.5|1759|1758|1757.5|1756.5|1284
1637232580000|2021-11-18 10:49:40|||||||||52
1637232640000|2021-11-18 10:50:40|1758.5|1757|1759|1757.5|1759|1757.5|1758.5|1757|107
1637232760000|2021-11-18 10:52:40|1758.5||1759||1759||1758.5||0
1637232800000|2021-11-18 10:53:20||1758||1758||1758||1758|322
1637232880000|2021-11-18 10:54:40|1759.5|1758.5|1759.5|1758.5|1760|1759.5|1759|1758|2090
1637232890000|2021-11-18 10:54:50||1758||1758||1758||1758|0
1637232920000|2021-11-18 10:55:20|1759|1757.5|1759|1757.5|1759|1757.5|1759|1757.5|73
1637233020000|2021-11-18 10:57:00|||||||||37
1637233080000|2021-11-18 10:58:00|||||||||291
1637233200000|2021-11-18 11:00:00|||||||||143
1637233260000|2021-11-18 11:01:00|1758.5|1757|1756.5|1755.5|1758.5|1757|1756.5|1755.5|2963
1637233270000|2021-11-18 11:01:10|1755.5|1755|1755.5|1754.5|1755.5|1755|1755.5|1754.5|530
1637233280000|2021-11-18 11:01:20|1754.5|1754|1753|1752|1754.5|1754|1753|1752|9675
1637233290000|2021-11-18 11:01:30|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|80
1637233300000|2021-11-18 11:01:40||1752||1752||1752||1752|3
1637233320000|2021-11-18 11:02:00|1754|1752.5|1754|1752.5|1754|1752.5|1754|1752.5|131
1637233330000|2021-11-18 11:02:10|1753.5||1753.5||1753.5||1753.5||147
1637233350000|2021-11-18 11:02:30|||||||||91
1637233360000|2021-11-18 11:02:40|1754|1753|1755|1753.5|1755|1753.5|1754|1753|375
1637233380000|2021-11-18 11:03:00|1754.5||1755||1755||1754.5||0
1637233400000|2021-11-18 11:03:20|1754.5|1753|1753.5|1752|1754.5|1753|1753.5|1752|172
1637233420000|2021-11-18 11:03:40||1752.5||1752||1752.5||1752|0
1637233430000|2021-11-18 11:03:50|||||||||65
1637233440000|2021-11-18 11:04:00|||||||||143
1637233470000|2021-11-18 11:04:30|1753||1753.5||1753.5||1753||0
1637233590000|2021-11-18 11:06:30|1752.5|1751.5|1752|1750.5|1752.5|1751.5|1752|1750.5|255
1637233630000|2021-11-18 11:07:10|1751.5|1750|1751.5|1750|1751.5|1750.5|1751.5|1750|321
1637233720000|2021-11-18 11:08:40|1751|1749.5|1749.5|1747.5|1751|1749.5|1749.5|1747.5|1407
1637233730000|2021-11-18 11:08:50|||||||||141
1637233740000|2021-11-18 11:09:00|||||||||40
1637233780000|2021-11-18 11:09:40|||||||||143
1637233810000|2021-11-18 11:10:10|||||||||2000
1637233880000|2021-11-18 11:11:20|||||||||104
1637233890000|2021-11-18 11:11:30|||||||||200
1637233940000|2021-11-18 11:12:20|||||||||28
1637234000000|2021-11-18 11:13:20|1749|1746|1748.5|1746.5|1749|1747|1746.5|1744.5|869
1637234010000|2021-11-18 11:13:30|||||||||60
1637234070000|2021-11-18 11:14:30|1749|1747|1749|1747|1749|1747|1749|1747|116
1637234100000|2021-11-18 11:15:00|1750.5|1747.5|1751|1750|1751|1750|1749.5|1747.5|1793
1637234220000|2021-11-18 11:17:00||1750.5||1750.5||1750.5||1750.5|514
1637234250000|2021-11-18 11:17:30|1750.5|1750|1751|1749.5|1751|1750|1750.5|1749.5|611
1637234260000|2021-11-18 11:17:40|||||||||143
1637234390000|2021-11-18 11:19:50|||||||||25
1637234400000|2021-11-18 11:20:00|1750.5|1750|1750|1749|1750.5|1750|1749.5|1749|643
1637234440000|2021-11-18 11:20:40|1750.5|1749.5|1750|1749|1751|1749.5|1750|1749|609
1637234460000|2021-11-18 11:21:00|1750.5|1749.5|1749|1748.5|1750.5|1749.5|1749|1748.5|244
1637234490000|2021-11-18 11:21:30|1748.5|1748|1749|1748|1749|1748|1748.5|1747|145
1637234500000|2021-11-18 11:21:40|||||||||1
1637234540000|2021-11-18 11:22:20|||||||||2000
1637234670000|2021-11-18 11:24:30|||||||||143
1637234720000|2021-11-18 11:25:20|1748.5|1748.5|1748|1747|1748.5|1748.5|1748|1747|3633
1637234730000|2021-11-18 11:25:30|1747.5|1746.5|1746.5|1745.5|1747.5|1746.5|1746.5|1745.5|191
1637234750000|2021-11-18 11:25:50|1746|1744.5|1745.5|1744|1746|1744.5|1745.5|1744|345
1637234760000|2021-11-18 11:26:00|1745|1744.5|1746|1744.5|1746.5|1745.5|1745|1744.5|1963
1637234780000|2021-11-18 11:26:20|||||||||470
1637234840000|2021-11-18 11:27:20||1745||1745||1745||1745|570
1637234890000|2021-11-18 11:28:10|1746.5|1745.5|1749.5|1748|1750|1748.5|1746.5|1745.5|2783
1637234900000|2021-11-18 11:28:20|1749|1747.5|1748.5|1747|1749|1747.5|1747.5|1747|1142
1637234910000|2021-11-18 11:28:30|1748|1746|1748|1746|1748|1746|1747.5|1746|50
1637235010000|2021-11-18 11:30:10|||||||||794
1637235070000|2021-11-18 11:31:10|||||||||453
1637235110000|2021-11-18 11:31:50|1748.5|1746.5|1748.5|1747.5|1749|1747.5|1748|1746.5|972
1637235120000|2021-11-18 11:32:00|1748|1748|1748.5|1747.5|1749.5|1748.5|1748|1747|2203
1637235130000|2021-11-18 11:32:10|1748|1747|1746|1744|1748.5|1747|1746|1744|920
1637235150000|2021-11-18 11:32:30|1745.5|1743.5|1746|1745|1746|1745|1745|1743.5|1566
1637235170000|2021-11-18 11:32:50|1746.5|1745.5|1746.5|1745|1747.5|1746|1746|1745|916
1637235180000|2021-11-18 11:33:00|1746|1745.5|1748|1746|1748|1746|1746|1745.5|884
1637235190000|2021-11-18 11:33:10|1747|1745.5|1747.5|1746.5|1748|1747|1747|1745.5|1419
1637235210000|2021-11-18 11:33:30|1747|1746|1747.5|1746|1747.5|1746|1747|1746|317
1637235220000|2021-11-18 11:33:40|||||||||144
1637235240000|2021-11-18 11:34:00|1748|1746.5|1749|1747.5|1749|1747.5|1747.5|1746.5|1000
1637235250000|2021-11-18 11:34:10|||||||||19
1637235260000|2021-11-18 11:34:20|||||||||144
1637235280000|2021-11-18 11:34:40||1748||1748||1748||1748|0
1637235300000|2021-11-18 11:35:00|1749.5|1748.5|1751.5|1749.5|1751.5|1749.5|1749.5|1748.5|917
1637235310000|2021-11-18 11:35:10|1751|1749|1751|1749.5|1751|1749.5|1751|1749|35
1637235340000|2021-11-18 11:35:40|1750.5|1748.5|1750|1748.5|1750.5|1748.5|1750|1748.5|38
1637235360000|2021-11-18 11:36:00|1749.5|1748|1748|1746.5|1749.5|1748|1747.5|1746|764
1637235370000|2021-11-18 11:36:10|1747.5|1746|1746.5|1744.5|1748|1746|1746.5|1744.5|237
1637235380000|2021-11-18 11:36:20|1746|1744|1745.5|1743.5|1746|1744|1744.5|1743.5|301
1637235390000|2021-11-18 11:36:30|1745||1745||1745||1745||0
1637235400000|2021-11-18 11:36:40|||||||||111
1637235420000|2021-11-18 11:37:00|1745.5|1744|1746.5|1745|1746.5|1745|1745|1744|920
1637235430000|2021-11-18 11:37:10|1746|1744.5|1744|1742.5|1746|1744.5|1744|1742.5|557
1637235440000|2021-11-18 11:37:20|1743.5|1742|1743.5|1742|1743.5|1742|1743.5|1742|57
1637235450000|2021-11-18 11:37:30|1744|1743.5|1744|1742|1744.5|1743.5|1744|1742|310
1637235460000|2021-11-18 11:37:40|1744.5|1742.5|1746|1744|1746|1744.5|1744.5|1742.5|896
1637235470000|2021-11-18 11:37:50|1745.5|1744.5|1744.5|1742|1745.5|1744.5|1744.5|1742|623
1637235510000|2021-11-18 11:38:30|1744|1742.5|1744.5|1742.5|1744.5|1742.5|1744|1742.5|0
1637235540000|2021-11-18 11:39:00|1744||1744.5||1744.5||1744||1
1637235550000|2021-11-18 11:39:10|1744|1742|1744|1741.5|1744.5|1742.5|1743|1741|384
1637235570000|2021-11-18 11:39:30||1742||1742||1742||1742|0
1637235580000|2021-11-18 11:39:40|1744.5|1742.5|1745|1744.5|1745.5|1744.5|1744.5|1742.5|2302
1637235590000|2021-11-18 11:39:50|1745.5|1745|1746.5|1745|1746.5|1745.5|1745.5|1744.5|907
1637235600000|2021-11-18 11:40:00|1746|1744.5|1746|1745.5|1746.5|1745.5|1746|1744.5|266
1637235610000|2021-11-18 11:40:10||1745||1744.5||1745.5||1744.5|309
1637235620000|2021-11-18 11:40:20|1745.5||1745.5||1745.5||1745.5||0
1637235630000|2021-11-18 11:40:30|||||||||750
1637235660000|2021-11-18 11:41:00|1746|1745|1747.5|1746.5|1747.5|1746.5|1746|1745|1066
1637235670000|2021-11-18 11:41:10|||||||||57
1637235710000|2021-11-18 11:41:50|1748|1747|1747.5|1747|1748|1747|1747.5|1746.5|393
1637235720000|2021-11-18 11:42:00|1748||1748||1748||1748||61
1637235870000|2021-11-18 11:44:30|1747.5|1746.5|1747|1745.5|1748|1747|1746.5|1745.5|759
1637235890000|2021-11-18 11:44:50|1746.5||1747||1747||1746.5||0
1637235900000|2021-11-18 11:45:00|||||||||393
1637235930000|2021-11-18 11:45:30|1746.5|1746|1746.5|1746|1747|1746|1746.5|1746|111
1637235950000|2021-11-18 11:45:50|1746|1745.5|1746|1744|1746|1745.5|1745.5|1744|840
1637236010000|2021-11-18 11:46:50|||||||||320
1637236040000|2021-11-18 11:47:20||1744.5||1744.5||1744.5||1744.5|0
1637236130000|2021-11-18 11:48:50|1745.5|1744|1746|1745|1746|1745|1744.5|1743.5|3171
1637236140000|2021-11-18 11:49:00|1747|1745.5|1747|1746|1747|1746.5|1746.5|1745.5|889
1637236200000|2021-11-18 11:50:00|||||||||71
1637236210000|2021-11-18 11:50:10|||||||||268
1637236220000|2021-11-18 11:50:20|1747.5|1746.5|1747.5|1746.5|1748|1747|1747|1746.5|1305
1637236240000|2021-11-18 11:50:40|1748|1747|1748|1747.5|1748|1747.5|1748|1747|271
1637236260000|2021-11-18 11:51:00|1748.5|1748|1749|1748.5|1749|1748.5|1748.5|1748|278
1637236270000|2021-11-18 11:51:10|1749.5||1749.5||1749.5||1749.5||74
1637236280000|2021-11-18 11:51:20|1750|1749|1750|1749|1750|1749|1750|1749|0
1637236290000|2021-11-18 11:51:30||1748.5||1748.5||1749||1748.5|0
1637236340000|2021-11-18 11:52:20||1749||1748.5||1749||1748.5|0
1637236410000|2021-11-18 11:53:30|1749.5||1749.5||1749.5||1749.5||0
1637236420000|2021-11-18 11:53:40|1749|1748|1749.5|1748|1749.5|1748.5|1748.5|1747.5|2087
1637236430000|2021-11-18 11:53:50|1749|1748.5|1749|1748|1749|1748.5|1749|1748|57
1637236450000|2021-11-18 11:54:10|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|485
1637236460000|2021-11-18 11:54:20|1748|1747|1745.5|1744|1748|1747|1745.5|1744|1200
1637236470000|2021-11-18 11:54:30|||||||||144
1637236480000|2021-11-18 11:54:40||1744.5||1744.5||1744.5||1744.5|0
1637236490000|2021-11-18 11:54:50|1746|1745|1746|1745|1746|1745|1746|1745|398
1637236500000|2021-11-18 11:55:00|||||||||401
1637236530000|2021-11-18 11:55:30|||||||||439
1637236540000|2021-11-18 11:55:40|1746.5|1746|1748.5|1747|1748.5|1747.5|1746.5|1746|1390
1637236550000|2021-11-18 11:55:50|1749|1747.5|1749|1747.5|1749|1748|1749|1747.5|0
1637236560000|2021-11-18 11:56:00||1748||1748||1748||1748|0
1637236640000|2021-11-18 11:57:20||1748.5||1748.5||1748.5||1748.5|0
1637236660000|2021-11-18 11:57:40|||||||||89
1637236670000|2021-11-18 11:57:50|1749.5|1749|1750.5|1749|1751|1749|1749.5|1749|626
1637236690000|2021-11-18 11:58:10|||||||||11894
1637236730000|2021-11-18 11:58:50||1749.5||1749.5||1749.5||1749|0
1637236750000|2021-11-18 11:59:10||1749||1749||1749||1749|71
1637236770000|2021-11-18 11:59:30|1750||1750||1750||1750||0
1637236800000|2021-11-18 12:00:00|1751|1749.5|1751|1749.5|1751|1749.5|1751|1749.5|187
1637236880000|2021-11-18 12:01:20|||||||||104
1637236910000|2021-11-18 12:01:50|1750.5|1749|1751|1749.5|1751|1749.5|1750.5|1749|113
1637236920000|2021-11-18 12:02:00|||||||||143
1637236940000|2021-11-18 12:02:20|1750.5|1749|1751|1749|1751|1749|1750.5|1749|0
1637236960000|2021-11-18 12:02:40||1749.5||1749.5||1749.5||1749.5|0
1637236990000|2021-11-18 12:03:10|1750.5||1750.5||1750.5||1750.5||0
1637237000000|2021-11-18 12:03:20|1751||1751||1751||1751||0
1637237010000|2021-11-18 12:03:30|1750.5||1751||1751||1750.5||0
1637237120000|2021-11-18 12:05:20|1751.5|1750|1751.5|1750|1751.5|1750|1751|1750|306
1637237130000|2021-11-18 12:05:30|1752|1750.5|1753.5|1752|1753.5|1752|1752|1750.5|1294
1637237140000|2021-11-18 12:05:40||1752.5||1752.5||1752.5||1752.5|344
1637237220000|2021-11-18 12:07:00|||||||||24
1637237260000|2021-11-18 12:07:40|1754|1753|1755.5|1754|1755.5|1754|1754|1753|935
1637237270000|2021-11-18 12:07:50|1756||1756||1756||1756||0
1637237280000|2021-11-18 12:08:00|||||||||283
1637237390000|2021-11-18 12:09:50|||||||||95
1637237400000|2021-11-18 12:10:00|1755.5||1756||1756||1755.5||0
1637237410000|2021-11-18 12:10:10||1754.5||1754||1754.5||1754|192
1637237430000|2021-11-18 12:10:30|1755.5||1756||1756||1755.5||0
1637237470000|2021-11-18 12:11:10|1755.5||1755.5||1755.5||1755.5||0
1637237590000|2021-11-18 12:13:10|||||||||114
1637237600000|2021-11-18 12:13:20|||||||||189
1637237610000|2021-11-18 12:13:30|||||||||6
1637237760000|2021-11-18 12:16:00|1755||1755||1755||1755||0
1637237780000|2021-11-18 12:16:20|1755.5|1754.5|1755.5|1755|1755.5|1755|1755.5|1754.5|167
1637237810000|2021-11-18 12:16:50||1754.5||1754.5||1754.5||1754.5|76
1637237980000|2021-11-18 12:19:40|1755|1754|1754|1753|1755.5|1754|1753.5|1752.5|1369
1637238000000|2021-11-18 12:20:00|1754.5||1754.5||1754.5||1754.5||342
1637238300000|2021-11-18 12:25:00|1754|1752.5|1754|1752.5|1754|1752.5|1754|1752.5|192
1637238430000|2021-11-18 12:27:10|1753.5|1752|1752.5|1751|1753.5|1752|1752|1751|1119
1637238470000|2021-11-18 12:27:50||1751.5||1751.5||1751.5||1751.5|0
1637238520000|2021-11-18 12:28:40|||||||||148
1637238570000|2021-11-18 12:29:30|1752|1751|1752|1751|1752|1751|1752|1751|61
1637238580000|2021-11-18 12:29:40|1752.5|1751.5|1752.5|1751.5|1753|1752|1752.5|1751|526
1637238620000|2021-11-18 12:30:20|1753|1752|1752.5|1752|1753|1752|1752.5|1752|61
1637238630000|2021-11-18 12:30:30||1751.5||1751.5||1751.5||1751.5|0
1637238650000|2021-11-18 12:30:50|1753|1752|1756.5|1755|1756.5|1755|1753|1751.5|882
1637238670000|2021-11-18 12:31:10|||||||||90
1637238720000|2021-11-18 12:32:00|1756|1754.5|1756|1754.5|1756|1754.5|1756|1754.5|170
1637238800000|2021-11-18 12:33:20|1756.5|1755|1756.5|1754.5|1756.5|1755|1756.5|1754.5|0
1637238830000|2021-11-18 12:33:50|1756||1756||1756||1756||0
1637238850000|2021-11-18 12:34:10|1756.5||1756||1756.5||1756||301
1637238880000|2021-11-18 12:34:40||1755||1755||1755||1755|0
1637238990000|2021-11-18 12:36:30|||||||||959
1637239040000|2021-11-18 12:37:20|1756.5|1755.5|1756.5|1755|1758.5|1757.5|1756|1754.5|2487
1637239050000|2021-11-18 12:37:30||1754.5||1754.5||1754.5||1754.5|0
1637239070000|2021-11-18 12:37:50|1756||1756||1756||1756||0
1637239100000|2021-11-18 12:38:20|1756.5|1755|1756.5|1755|1756.5|1755|1756.5|1754.5|0
1637239130000|2021-11-18 12:38:50|1756|1754.5|1755.5|1755|1756|1755|1755.5|1754.5|0
1637239140000|2021-11-18 12:39:00|1756||1756||1756||1756||385
1637239200000|2021-11-18 12:40:00|1756.5||1756.5||1756.5||1756.5||0
1637239210000|2021-11-18 12:40:10|1757|1755.5|1757|1755.5|1757|1756|1757|1755.5|355
1637239250000|2021-11-18 12:40:50|||||||||553
1637239280000|2021-11-18 12:41:20|1756.5|1755|1756.5|1755|1757|1755|1755.5|1754.5|636
1637239290000|2021-11-18 12:41:30|1756|1754.5|1756.5|1754.5|1756.5|1754.5|1756|1754.5|300
1637239410000|2021-11-18 12:43:30|||||||||293
1637239420000|2021-11-18 12:43:40||1755||1755||1755||1755|0
1637239450000|2021-11-18 12:44:10|||||||||100
1637239460000|2021-11-18 12:44:20|1756||1756||1756.5||1756||125
1637239570000|2021-11-18 12:46:10|||||||||2000
1637239680000|2021-11-18 12:48:00|||||||||210
1637239730000|2021-11-18 12:48:50|||||||||250
1637239750000|2021-11-18 12:49:10|1755.5|1754.5|1755.5|1754|1755.5|1755|1755|1754|859
1637239760000|2021-11-18 12:49:20||1754.5||1754||1754.5||1754|0
1637239860000|2021-11-18 12:51:00|1755||1755.5||1755.5||1755||0
1637240040000|2021-11-18 12:54:00|1755||1755||1755||1755||60
1637240120000|2021-11-18 12:55:20|1754.5|1753.5|1755|1754|1755|1754|1754|1753.5|388
1637240130000|2021-11-18 12:55:30|||||||||650
1637240190000|2021-11-18 12:56:30|||||||||150
1637240260000|2021-11-18 12:57:40|||||||||481
1637240290000|2021-11-18 12:58:10|1754.5|1753.5|1755|1753.5|1755|1753.5|1754.5|1753.5|38
1637240310000|2021-11-18 12:58:30|1754.5||1754.5||1755||1754.5||143
1637240370000|2021-11-18 12:59:30|||||||||143
1637240420000|2021-11-18 13:00:20|1754|1753|1754.5|1753|1754.5|1753.5|1753.5|1753|289
1637240430000|2021-11-18 13:00:30|||||||||1000
1637240690000|2021-11-18 13:04:50|||||||||620
1637240700000|2021-11-18 13:05:00|||||||||370
1637240730000|2021-11-18 13:05:30|1754|1752.5|1754|1752.5|1754|1752.5|1753.5|1752.5|429
1637240780000|2021-11-18 13:06:20|||||||||69
1637240800000|2021-11-18 13:06:40|1754.5|1753|1755.5|1754.5|1755.5|1754.5|1754.5|1753|1377
1637240910000|2021-11-18 13:08:30|1756|1755|1757|1756|1757|1756|1756|1754.5|751
1637241100000|2021-11-18 13:11:40|1756.5||1756.5||1756.5||1756.5||0
1637241150000|2021-11-18 13:12:30|1757.5|1756.5|1758.5|1757.5|1758.5|1757.5|1757|1756.5|693
1637241160000|2021-11-18 13:12:40|1759|1758|1758|1757|1760|1759|1758|1757|1423
1637241230000|2021-11-18 13:13:50|||||||||229
1637241300000|2021-11-18 13:15:00||1757.5||1757.5||1757.5||1757.5|0
1637241310000|2021-11-18 13:15:10|1758.5|1757|1758|1757|1758.5|1757.5|1758|1757|299
1637241350000|2021-11-18 13:15:50|1757.5|1756.5|1757.5|1756|1757.5|1756.5|1757.5|1755.5|339
1637241390000|2021-11-18 13:16:30|1757||1757||1757||1757||0
1637241480000|2021-11-18 13:18:00|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|112
1637241510000|2021-11-18 13:18:30|1757|1756|1758|1756|1758|1756.5|1757|1756|1354
1637241550000|2021-11-18 13:19:10|1757.5|1755.5|1757|1755.5|1757.5|1755.5|1757|1755.5|154
1637241580000|2021-11-18 13:19:40|1756.5|1755|1755.5|1754.5|1756.5|1755|1755.5|1754.5|415
1637241610000|2021-11-18 13:20:10|||||||||402
1637241750000|2021-11-18 13:22:30|1755|1754|1755|1754|1755.5|1754|1755|1754|76
1637241780000|2021-11-18 13:23:00|1754.5|1753.5|1755|1753.5|1755|1754|1754.5|1753.5|216
1637241820000|2021-11-18 13:23:40||1754||1753.5||1754||1753.5|0
1637241940000|2021-11-18 13:25:40|1754.5||1754.5||1754.5||1754.5||0
1637241950000|2021-11-18 13:25:50|1755|1754|1755|1753.5|1756|1755|1755|1753.5|1382
1637241960000|2021-11-18 13:26:00||1754||1754||1754||1754|0
1637242020000|2021-11-18 13:27:00|||||||||70
1637242050000|2021-11-18 13:27:30|||||||||21
1637242100000|2021-11-18 13:28:20|1754.5|1753|1754.5|1753|1755|1753.5|1754.5|1753|451
1637242110000|2021-11-18 13:28:30||1753.5||1753.5||1753.5||1753.5|0
1637242160000|2021-11-18 13:29:20|||||||||5
1637242170000|2021-11-18 13:29:30||1753||1753||1753||1753|0
1637242180000|2021-11-18 13:29:40|||||||||18
1637242190000|2021-11-18 13:29:50||1753.5||1753||1753.5||1753|0
1637242240000|2021-11-18 13:30:40|1754|1753.5|1754.5|1753|1754.5|1753.5|1754|1753|148
1637242250000|2021-11-18 13:30:50|1754||1754||1754||1754||0
1637242260000|2021-11-18 13:31:00|||||||||274
1637242310000|2021-11-18 13:31:50|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|118
1637242320000|2021-11-18 13:32:00|1754|1753|1754.5|1753|1754.5|1753|1754|1753|208
1637242370000|2021-11-18 13:32:50||1753.5||1753||1753.5||1753|0
1637242430000|2021-11-18 13:33:50|||||||||64
1637242600000|2021-11-18 13:36:40|||||||||25
1637242630000|2021-11-18 13:37:10|||||||||140
1637242650000|2021-11-18 13:37:30|||||||||150
1637242670000|2021-11-18 13:37:50|||||||||143
1637242730000|2021-11-18 13:38:50|1754|1753.5|1753.5|1752.5|1754.5|1753.5|1753.5|1752.5|1198
1637242740000|2021-11-18 13:39:00|1754|1753|1754|1753|1754|1753|1754|1753|82
1637242790000|2021-11-18 13:39:50|||||||||17955
1637242810000|2021-11-18 13:40:10|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|662
1637243040000|2021-11-18 13:44:00|||||||||252
1637243190000|2021-11-18 13:46:30|1753.5|1753|1753.5|1752.5|1754|1753.5|1753.5|1752.5|682
1637243220000|2021-11-18 13:47:00|||||||||30
1637243230000|2021-11-18 13:47:10|||||||||13
1637243390000|2021-11-18 13:49:50|1754|1753|1754.5|1753|1754.5|1753|1754|1752.5|1611
1637243400000|2021-11-18 13:50:00|||||||||250
1637243420000|2021-11-18 13:50:20|1755|1753.5|1756|1755|1756|1755|1754.5|1753.5|2347
1637243460000|2021-11-18 13:51:00|1756.5|1755.5|1757.5|1756|1759|1758|1756.5|1755.5|1527
1637243470000|2021-11-18 13:51:10|1758|1756.5|1758.5|1757|1759|1758|1758|1756.5|994
1637243480000|2021-11-18 13:51:20||1757.5||1757.5||1757.5||1757.5|0
1637243490000|2021-11-18 13:51:30|1759|1758|1759.5|1757.5|1760.5|1758.5|1758.5|1757.5|748
1637243580000|2021-11-18 13:53:00|1759|1757|1758|1756.5|1759|1757|1757.5|1756.5|1441
1637243650000|2021-11-18 13:54:10|1758.5|1757|1761.5|1760|1761.5|1760.5|1758.5|1757|4741
1637243660000|2021-11-18 13:54:20|1762|1760.5|1763|1762|1763|1762|1762|1760.5|1152
1637243670000|2021-11-18 13:54:30|1764|1762.5|1764.5|1763|1764.5|1763|1764|1762.5|168
1637243680000|2021-11-18 13:54:40|1765|1763.5|1766.5|1764.5|1767|1764.5|1765|1763.5|340
1637243690000|2021-11-18 13:54:50|1767||1767||1767||1767||0
1637243730000|2021-11-18 13:55:30|1766.5|1765|1766|1764.5|1766.5|1765|1766|1764.5|105
1637243740000|2021-11-18 13:55:40|1767|1765|1766|1765|1767|1765|1766|1764.5|108
1637243750000|2021-11-18 13:55:50|1767||1767||1767||1767||0
1637243790000|2021-11-18 13:56:30|1766.5|1764.5|1765|1763.5|1766.5|1764.5|1765|1763.5|1242
1637243850000|2021-11-18 13:57:30|1766|1764|1766|1764|1766|1764|1766|1763.5|274
1637243860000|2021-11-18 13:57:40|1765.5|1763.5|1765.5|1763.5|1765.5|1763.5|1765.5|1763.5|0
1637243910000|2021-11-18 13:58:30|||||||||300
1637243940000|2021-11-18 13:59:00|1765|1764.5|1766|1765|1766.5|1765|1765|1764.5|1377
1637243950000|2021-11-18 13:59:10|1766.5||1766.5||1766.5||1766.5||427
1637243990000|2021-11-18 13:59:50|1767||1767||1767||1767||265
1637244000000|2021-11-18 14:00:00|1767.5|1765.5|1769|1767|1769.5|1767|1767.5|1765.5|782
1637244010000|2021-11-18 14:00:10|1769.5||1769||1769.5||1769||0
1637244060000|2021-11-18 14:01:00|1768.5||1769||1769||1768.5||0
1637244070000|2021-11-18 14:01:10||1767.5||1767.5||1767.5||1767.5|0
1637244090000|2021-11-18 14:01:30|1768.5|1766.5|1768.5|1766.5|1769|1767.5|1767.5|1766.5|860
1637244110000|2021-11-18 14:01:50|||||||||59
1637244120000|2021-11-18 14:02:00|1768|1766|1765.5|1764|1768|1766|1765.5|1764|1733
1637244140000|2021-11-18 14:02:20|1765|1763.5|1764.5|1763|1765|1763.5|1764.5|1763|215
1637244170000|2021-11-18 14:02:50|||||||||194
1637244210000|2021-11-18 14:03:30|1765|1763.5|1764.5|1763|1766|1764.5|1764.5|1763|2550
1637244220000|2021-11-18 14:03:40|1764||1764||1764||1764||446
1637244230000|2021-11-18 14:03:50|1764.5|1763.5|1765|1764|1765.5|1764.5|1764.5|1763.5|765
1637244250000|2021-11-18 14:04:10|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|296
1637244300000|2021-11-18 14:05:00|1765|1764|1765|1763.5|1765|1764|1764.5|1763|136
1637244320000|2021-11-18 14:05:20|1765.5||1765.5||1765.5||1765.5||0
1637244390000|2021-11-18 14:06:30|||||||||114
1637244410000|2021-11-18 14:06:50|1764.5|1763|1763.5|1761.5|1764.5|1763|1763.5|1761|2639
1637244430000|2021-11-18 14:07:10|||||||||210
1637244440000|2021-11-18 14:07:20|||||||||63
1637244480000|2021-11-18 14:08:00|||||||||347
1637244530000|2021-11-18 14:08:50||1762||1762||1762||1762|0
1637244540000|2021-11-18 14:09:00|1763|1761.5|1761|1759|1763|1761.5|1761|1759|644
1637244560000|2021-11-18 14:09:20|1760.5|1758.5|1760.5|1758.5|1760.5|1758.5|1760.5|1758.5|0
1637244590000|2021-11-18 14:09:50|||||||||234
1637244600000|2021-11-18 14:10:00|1761|1759|1761|1759.5|1761.5|1760|1761|1759|923
1637244620000|2021-11-18 14:10:20|1761.5|1760|1761.5|1759.5|1761.5|1760|1761.5|1759.5|59
1637244660000|2021-11-18 14:11:00|||||||||152
1637244690000|2021-11-18 14:11:30||1760||1760||1760||1760|0
1637244710000|2021-11-18 14:11:50||1759.5||1759.5||1759.5||1759.5|0
1637244720000|2021-11-18 14:12:00|1762|1760|1763|1761.5|1763|1762|1762|1760|1084
1637244810000|2021-11-18 14:13:30|||||||||27
1637244830000|2021-11-18 14:13:50|1764|1762|1763.5|1762.5|1764.5|1763|1763.5|1762|423
1637244850000|2021-11-18 14:14:10|||||||||175
1637244900000|2021-11-18 14:15:00|1763|1762|1762|1760.5|1763|1762|1762|1760.5|774
1637244910000|2021-11-18 14:15:10|1763|1761|1763.5|1761.5|1763.5|1762|1763|1761|1797
1637244930000|2021-11-18 14:15:30|1763|1761|1763|1761|1763|1761|1763|1761|0
1637244990000|2021-11-18 14:16:30||1761.5||1761||1761.5||1761|0
1637245030000|2021-11-18 14:17:10|1762.5|1760.5|1762|1760.5|1762.5|1761|1761.5|1760.5|607
1637245070000|2021-11-18 14:17:50|1762.5|1761|1763|1760.5|1763.5|1762.5|1762.5|1760.5|439
1637245090000|2021-11-18 14:18:10|1762.5|1761|1762.5|1761|1762.5|1761|1762.5|1761|0
1637245180000|2021-11-18 14:19:40|||||||||151
1637245230000|2021-11-18 14:20:30|1763|1761.5|1767|1765|1767|1765|1763|1761.5|3026
1637245260000|2021-11-18 14:21:00|1766.5|1765.5|1765|1764|1766.5|1766|1765|1764|306
1637245270000|2021-11-18 14:21:10|||||||||2000
1637245310000|2021-11-18 14:21:50|1765.5|1764.5|1766.5|1764.5|1766.5|1764.5|1765.5|1764.5|494
1637245320000|2021-11-18 14:22:00|1767|1765.5|1767|1765.5|1767|1766|1767|1764.5|881
1637245330000|2021-11-18 14:22:10|1767.5|1766|1770|1768|1770.5|1768|1767.5|1766|405
1637245350000|2021-11-18 14:22:30|1770.5|1768.5|1770.5|1768.5|1770.5|1768.5|1770.5|1768.5|0
1637245360000|2021-11-18 14:22:40|1770||1770||1770||1770||0
1637245400000|2021-11-18 14:23:20|1769.5|1768|1770|1768|1770|1768.5|1769|1767.5|1204
1637245460000|2021-11-18 14:24:20|1769.5|1767.5|1768|1766.5|1769.5|1767.5|1768|1766.5|347
1637245470000|2021-11-18 14:24:30|1769|1767|1768.5|1766.5|1769|1767.5|1768.5|1766.5|544
1637245490000|2021-11-18 14:24:50|1769|1767|1770|1768|1770|1769|1769|1767|551
1637245500000|2021-11-18 14:25:00|1770.5|1769|1773|1771.5|1774|1771.5|1770.5|1769|834
1637245530000|2021-11-18 14:25:30|1773.5|1772|1774|1772|1774|1772|1773.5|1771.5|127
1637245570000|2021-11-18 14:26:10|1774.5|1772.5|1775.5|1773.5|1775.5|1773.5|1774.5|1772.5|255
1637245580000|2021-11-18 14:26:20|1775|1773|1776|1774|1776|1774|1774|1772.5|649
1637245590000|2021-11-18 14:26:30|1776.5|1774.5|1776.5|1774.5|1776.5|1774.5|1776.5|1774.5|0
1637245600000|2021-11-18 14:26:40|1776||1776||1776||1776||223
1637245610000|2021-11-18 14:26:50||1775||1775||1775||1775|0
1637245650000|2021-11-18 14:27:30|1775.5|1775.5|1778|1775.5|1778|1775.5|1775.5|1774.5|3883
1637245680000|2021-11-18 14:28:00|1777.5|1775|1777|1775|1777.5|1775|1777|1775|0
1637245710000|2021-11-18 14:28:30|1776.5||1776.5||1776.5||1776.5||0
1637245740000|2021-11-18 14:29:00|1778|1775.5|1778|1776.5|1778.5|1776.5|1777|1775.5|383
1637245750000|2021-11-18 14:29:10||1777||1777||1777||1777|80
1637245760000|2021-11-18 14:29:20|1779|1777.5|1779.5|1778|1779.5|1778|1779|1777.5|167
1637245770000|2021-11-18 14:29:30|1779|1777|1779.5|1778|1779.5|1778|1778.5|1777|1123
1637245790000|2021-11-18 14:29:50|||||||||29
1637245800000|2021-11-18 14:30:00|1780|1778.5|1782.5|1781|1782.5|1782|1779.5|1778.5|4962
1637245810000|2021-11-18 14:30:10|||||||||75
1637245820000|2021-11-18 14:30:20||1781.5||1781||1781.5||1781|125
1637245840000|2021-11-18 14:30:40|1782|1779.5|1785|1784|1785|1784|1781|1779|4273
1637245850000|2021-11-18 14:30:50|1784.5|1783|1785|1784|1785|1784|1784.5|1783|1488
1637245860000|2021-11-18 14:31:00||1783||1783||1784||1783|254
1637245870000|2021-11-18 14:31:10|1784.5|1782|1783.5|1781|1784.5|1782|1782.5|1781|438
1637245880000|2021-11-18 14:31:20||1781.5||1781||1781.5||1781|0
1637245910000|2021-11-18 14:31:50|1783|1781.5|1783|1781.5|1783|1781.5|1783|1781|199
1637245920000|2021-11-18 14:32:00||1782||1782||1782||1782|0
1637245950000|2021-11-18 14:32:30|||||||||185
1637245970000|2021-11-18 14:32:50|1783.5|1782.5|1783.5|1782.5|1784|1783|1783|1782|1065
1637245980000|2021-11-18 14:33:00|1784|1783|1784.5|1783|1784.5|1783|1784|1783|427
1637246010000|2021-11-18 14:33:30|1784|1782.5|1781|1779|1784.5|1782.5|1781|1779|2202
1637246020000|2021-11-18 14:33:40|1779|1778.5|1779|1777.5|1781|1778.5|1779|1777|380
1637246030000|2021-11-18 14:33:50|1778.5|1776.5|1777.5|1776.5|1778.5|1776.5|1777.5|1776.5|3
1637246040000|2021-11-18 14:34:00|1777|1776|1777.5|1776|1777.5|1777|1776|1775.5|2093
1637246050000|2021-11-18 14:34:10|1777||1777||1777||1777||0
1637246060000|2021-11-18 14:34:20|1776|1775|1775.5|1774|1776|1775|1775.5|1774|509
1637246070000|2021-11-18 14:34:30|1776|1774.5|1778.5|1776|1778.5|1777|1776|1774|917
1637246080000|2021-11-18 14:34:40|1779|1776.5|1776.5|1775|1779|1778.5|1776.5|1775|305
1637246090000|2021-11-18 14:34:50||1775.5||1775||1775.5||1775|69
1637246100000|2021-11-18 14:35:00||1774.5||1774||1774.5||1774|0
1637246110000|2021-11-18 14:35:10|1776|1774.5|1775.5|1774|1776|1774.5|1775.5|1774|0
1637246120000|2021-11-18 14:35:20||1774.5||1774.5||1774.5||1774.5|0
1637246130000|2021-11-18 14:35:30|1776|1775|1777|1775|1778.5|1776.5|1776|1774.5|1077
1637246160000|2021-11-18 14:36:00|1776.5||1776.5||1777||1776.5||141
1637246180000|2021-11-18 14:36:20|1776|1774.5|1775|1773|1776|1775|1774|1772.5|1966
1637246190000|2021-11-18 14:36:30|1774.5|1772.5|1774|1772.5|1774.5|1772.5|1774|1772.5|0
1637246220000|2021-11-18 14:37:00|1773.5|1773|1776.5|1774|1777|1775|1773.5|1773|998
1637246230000|2021-11-18 14:37:10||1774.5||1774.5||1774.5||1774|0
1637246240000|2021-11-18 14:37:20|1777|1775|1777|1775.5|1777|1775.5|1777|1774.5|0
1637246250000|2021-11-18 14:37:30|1778|1776|1778|1777|1779|1777|1777|1775.5|266
1637246260000|2021-11-18 14:37:40||1777.5||1777.5||1777.5||1777.5|0
1637246270000|2021-11-18 14:37:50|||||||||12
1637246280000|2021-11-18 14:38:00|1779||1778||1779||1778||111
1637246290000|2021-11-18 14:38:10|1779||1779||1779.5||1779||82
1637246300000|2021-11-18 14:38:20|1778.5|1776.5|1778.5|1777.5|1778.5|1777.5|1777.5|1775.5|806
1637246330000|2021-11-18 14:38:50|1778|1776.5|1778|1775.5|1778|1776.5|1777.5|1775.5|322
1637246360000|2021-11-18 14:39:20|1777.5|1776|1776|1774.5|1777.5|1776|1776|1774.5|377
1637246370000|2021-11-18 14:39:30|1775.5||1776||1776||1775.5||103
1637246390000|2021-11-18 14:39:50|||||||||28
1637246450000|2021-11-18 14:40:50|1775.5||1775.5||1775.5||1775.5||0
1637246460000|2021-11-18 14:41:00|||||||||4
1637246490000|2021-11-18 14:41:30|1776|1775|1776.5|1775|1777.5|1776|1776|1774.5|1756
1637246500000|2021-11-18 14:41:40|1776|1775.5|1777.5|1776.5|1777.5|1776.5|1776|1775.5|702
1637246520000|2021-11-18 14:42:00|1778|1777|1778|1777.5|1778|1777.5|1778|1777|28
1637246530000|2021-11-18 14:42:10|1777.5|1776.5|1777.5|1776|1778|1776.5|1777.5|1776|570
1637246580000|2021-11-18 14:43:00|1777||1777||1777||1777||0
1637246590000|2021-11-18 14:43:10|1776.5|1775|1776.5|1775.5|1776.5|1775.5|1776.5|1775|398
1637246600000|2021-11-18 14:43:20|||||||||408
1637246670000|2021-11-18 14:44:30|1776||1776||1776||1776||0
1637246700000|2021-11-18 14:45:00|1775.5|1775|1776|1775|1776|1775.5|1775.5|1775|639
1637246710000|2021-11-18 14:45:10|1776.5|1775.5|1776.5|1775.5|1776.5|1776|1776|1775.5|571
1637246730000|2021-11-18 14:45:30|1776||1776.5||1776.5||1776||36
1637246780000|2021-11-18 14:46:20|||||||||113
1637246810000|2021-11-18 14:46:50|||||||||178
1637246820000|2021-11-18 14:47:00|1776|1776|1777|1775.5|1777.5|1776|1776|1775.5|1119
1637246830000|2021-11-18 14:47:10|1777.5|1776|1778|1777|1778|1777|1777.5|1776|514
1637246840000|2021-11-18 14:47:20|1778.5|1777.5|1778|1777.5|1778.5|1777.5|1778|1777|122
1637246850000|2021-11-18 14:47:30|||||||||106
1637246870000|2021-11-18 14:47:50|||||||||80
1637246880000|2021-11-18 14:48:00|1777.5|1777|1778|1777|1778|1777|1777.5|1777|315
1637246930000|2021-11-18 14:48:50|1777.5|1776|1775.5|1774.5|1777.5|1776|1775|1774.5|1032
1637246960000|2021-11-18 14:49:20|1775|1775|1776.5|1775.5|1776.5|1775.5|1775|1775|701
1637246970000|2021-11-18 14:49:30|1777|1776|1777.5|1776.5|1777.5|1776.5|1777|1776|257
1637247000000|2021-11-18 14:50:00|1777|1775|1776|1775|1777|1775.5|1776|1774.5|864
1637247030000|2021-11-18 14:50:30|||||||||81
1637247070000|2021-11-18 14:51:10||1774.5||1774.5||1774.5||1774.5|55
1637247120000|2021-11-18 14:52:00|1775.5|1774|1774|1772.5|1776|1774|1773|1772.5|1572
1637247140000|2021-11-18 14:52:20||1773||1773||1773||1773|0
1637247160000|2021-11-18 14:52:40|||||||||217
1637247170000|2021-11-18 14:52:50|1774.5|1773.5|1774|1773|1775|1774|1773.5|1772.5|3287
1637247210000|2021-11-18 14:53:30|||||||||293
1637247320000|2021-11-18 14:55:20||1773.5||1773.5||1773.5||1773.5|0
1637247330000|2021-11-18 14:55:30|||||||||14
1637247350000|2021-11-18 14:55:50|1774.5||1774.5||1774.5||1774.5||166
1637247380000|2021-11-18 14:56:20||1774||1773.5||1774||1773.5|166
1637247430000|2021-11-18 14:57:10|1774|1773|1774|1773.5|1774|1773.5|1774|1773|463
1637247500000|2021-11-18 14:58:20||1773||1773||1773||1773|2
1637247530000|2021-11-18 14:58:50|1773.5|1772.5|1773.5|1772|1774|1773|1773.5|1771.5|155
1637247560000|2021-11-18 14:59:20|1773|1771.5|1773|1771|1773|1771.5|1773|1771|65
1637247570000|2021-11-18 14:59:30|||||||||613
1637247620000|2021-11-18 15:00:20|1772.5||1772.5||1772.5||1772.5||0
1637247630000|2021-11-18 15:00:30|1772|1770.5|1771.5|1770.5|1772|1770.5|1771.5|1770.5|51
1637247660000|2021-11-18 15:01:00|1771|1770|1771|1770|1771|1770|1771|1769.5|410
1637247670000|2021-11-18 15:01:10|||||||||5
1637247700000|2021-11-18 15:01:40|1770|1769.5|1770|1769.5|1770|1769.5|1770|1769|36
1637247740000|2021-11-18 15:02:20|1770.5|1770|1773|1771.5|1773|1771.5|1770.5|1769.5|2131
1637247750000|2021-11-18 15:02:30|||||||||82
1637247920000|2021-11-18 15:05:20|||||||||63
1637248050000|2021-11-18 15:07:30|1772.5|1771|1772|1771|1772.5|1771|1772|1771|602
1637248080000|2021-11-18 15:08:00|||||||||142
1637248110000|2021-11-18 15:08:30||1770.5||1770.5||1770.5||1770.5|248
1637248160000|2021-11-18 15:09:20|||||||||1122
1637248220000|2021-11-18 15:10:20|1771.5||1771.5||1772||1771.5||149
1637248280000|2021-11-18 15:11:20|1771|1771|1772.5|1771.5|1772.5|1771.5|1771|1770|1706
1637248310000|2021-11-18 15:11:50|||||||||17955
1637248320000|2021-11-18 15:12:00|1772|1771|1772|1771|1772|1771|1772|1771|160
1637248330000|2021-11-18 15:12:10|||||||||63
1637248370000|2021-11-18 15:12:50|||||||||156
1637248410000|2021-11-18 15:13:30|1771.5|1770.5|1771.5|1770|1771.5|1771|1771.5|1770|713
1637248420000|2021-11-18 15:13:40|1771||1771||1771||1771||0
1637248440000|2021-11-18 15:14:00|1770.5|1769.5|1770|1769|1770.5|1769.5|1770|1769|267
1637248460000|2021-11-18 15:14:20||1768.5||1768.5||1768.5||1768.5|123
1637248490000|2021-11-18 15:14:50|1769.5|1767.5|1768.5|1768|1769.5|1768|1768.5|1767.5|50
1637248500000|2021-11-18 15:15:00||1767||1767||1767||1766.5|264
1637248560000|2021-11-18 15:16:00||1767.5||1767.5||1767.5||1767.5|0
1637248640000|2021-11-18 15:17:20|1768|1767|1768|1766.5|1768|1767.5|1768|1766.5|1415
1637248650000|2021-11-18 15:17:30|1768.5|1767|1768.5|1767|1769|1767.5|1768.5|1767|1145
1637248680000|2021-11-18 15:18:00|||||||||163
1637248720000|2021-11-18 15:18:40|||||||||20
1637248760000|2021-11-18 15:19:20|1768||1768.5||1768.5||1768||337
1637248800000|2021-11-18 15:20:00|1768|1766.5|1767.5|1766|1768.5|1767.5|1767.5|1766|2705
1637248860000|2021-11-18 15:21:00|||||||||142
1637248900000|2021-11-18 15:21:40|1768|1766.5|1768.5|1767.5|1768.5|1767.5|1768|1766.5|1099
1637248930000|2021-11-18 15:22:10|1769|1768|1769.5|1768.5|1770|1768.5|1769|1768|767
1637248940000|2021-11-18 15:22:20|||||||||8
1637249020000|2021-11-18 15:23:40|||||||||384
1637249030000|2021-11-18 15:23:50|1770|1769|1772|1770|1772|1771|1770|1768.5|969
1637249090000|2021-11-18 15:24:50||1770.5||1770.5||1770.5||1770.5|0
1637249130000|2021-11-18 15:25:30||1771||1771||1771||1771|0
1637249150000|2021-11-18 15:25:50|||||||||50
1637249160000|2021-11-18 15:26:00||1771.5||1771.5||1771.5||1771.5|0
1637249170000|2021-11-18 15:26:10||1771||1770.5||1771.5||1770.5|1036
1637249220000|2021-11-18 15:27:00|1771.5||1771.5||1771.5||1771.5||11
1637249270000|2021-11-18 15:27:50|||||||||198
1637249350000|2021-11-18 15:29:10|1771|1770|1771|1769.5|1771|1770|1771|1769.5|821
1637249370000|2021-11-18 15:29:30|1770.5|1769|1770|1769|1770.5|1769|1770|1768.5|351
1637249380000|2021-11-18 15:29:40|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|377
1637249390000|2021-11-18 15:29:50|||||||||26
1637249400000|2021-11-18 15:30:00|1769|1768|1769|1768|1769|1768|1769|1767.5|232
1637249430000|2021-11-18 15:30:30|||||||||236
1637249470000|2021-11-18 15:31:10|1768.5|1767.5|1768|1767|1768.5|1767.5|1768|1767|469
1637249510000|2021-11-18 15:31:50|1767.5|1766|1767.5|1766.5|1767.5|1766.5|1767.5|1766|54
1637249530000|2021-11-18 15:32:10|||||||||95
1637249540000|2021-11-18 15:32:20|||||||||53
1637249570000|2021-11-18 15:32:50|||||||||6
1637249610000|2021-11-18 15:33:30|1766.5|1766|1768.5|1767.5|1768.5|1768|1766.5|1766|1691
1637249630000|2021-11-18 15:33:50|1768|1767|1767.5|1766.5|1768.5|1767|1767.5|1766|363
1637249640000|2021-11-18 15:34:00|1768|1766|1768|1767|1768.5|1767.5|1768|1766|447
1637249660000|2021-11-18 15:34:20|1767.5||1767.5||1767.5||1767.5||0
1637249670000|2021-11-18 15:34:30|1768|1767.5|1769|1768|1769.5|1768.5|1768|1767.5|918
1637249680000|2021-11-18 15:34:40|||||||||178
1637249700000|2021-11-18 15:35:00|1769.5|1768.5|1769.5|1768.5|1769.5|1769|1769|1768|398
1637249720000|2021-11-18 15:35:20||1769||1769||1769||1769|0
1637249740000|2021-11-18 15:35:40|1770|1768.5|1770|1769|1770|1769.5|1769.5|1768.5|333
1637249760000|2021-11-18 15:36:00|1769.5|1768.5|1770|1768.5|1770|1768.5|1768.5|1767.5|664
1637249810000|2021-11-18 15:36:50|||||||||72
1637249820000|2021-11-18 15:37:00||1769||1769||1769||1769|0
1637249880000|2021-11-18 15:38:00|1769.5|1768.5|1770|1769|1770|1769|1769.5|1768.5|279
1637249900000|2021-11-18 15:38:20|1769.5|1768.5|1770|1768.5|1770|1768.5|1769.5|1768.5|51
1637249910000|2021-11-18 15:38:30||1769||1769||1769||1769|0
1637249940000|2021-11-18 15:39:00|1769.5||1769.5||1769.5||1769.5||0
1637249960000|2021-11-18 15:39:20||1768.5||1768.5||1768.5||1768.5|274
1637250000000|2021-11-18 15:40:00|1770|1769|1771.5|1770.5|1772|1770.5|1770|1768.5|1598
1637250040000|2021-11-18 15:40:40|||||||||20
1637250110000|2021-11-18 15:41:50|1772|1771|1773|1771.5|1773.5|1772|1772|1770.5|1663
1637250120000|2021-11-18 15:42:00|1773.5|1772|1775|1773.5|1776|1774.5|1773.5|1772|1536
1637250130000|2021-11-18 15:42:10|1775.5|1773|1775.5|1773.5|1775.5|1773.5|1775|1773|186
1637250140000|2021-11-18 15:42:20|1775|1773|1775|1773.5|1775|1773.5|1775|1773|0
1637250150000|2021-11-18 15:42:30|||||||||23
1637250200000|2021-11-18 15:43:20|1774.5|1773|1774|1773|1774.5|1773.5|1774|1772.5|988
1637250230000|2021-11-18 15:43:50||1772.5||1772.5||1772.5||1772.5|0
1637250240000|2021-11-18 15:44:00|1773.5||1773.5||1773.5||1773.5||0
1637250300000|2021-11-18 15:45:00|1773|1772|1773|1772|1773.5|1772.5|1773|1772|267
1637250330000|2021-11-18 15:45:30|1774|1772.5|1773.5|1772.5|1774|1773|1773.5|1772.5|211
1637250370000|2021-11-18 15:46:10|1773|1772|1773|1771.5|1773|1772|1773|1771|852
1637250390000|2021-11-18 15:46:30|1772.5||1772.5||1772.5||1772.5||0
1637250440000|2021-11-18 15:47:20|1772|1771|1772.5|1771.5|1772.5|1771.5|1772|1771|307
1637250480000|2021-11-18 15:48:00|||||||||113
1637250590000|2021-11-18 15:49:50|||||||||200
1637250620000|2021-11-18 15:50:20|||||||||6
1637250650000|2021-11-18 15:50:50|1772|1771|1772|1771|1772|1771|1772|1771|153
1637250670000|2021-11-18 15:51:10|||||||||11
1637250680000|2021-11-18 15:51:20|||||||||261
1637250730000|2021-11-18 15:52:10|||||||||55
1637250790000|2021-11-18 15:53:10|||||||||99
1637250820000|2021-11-18 15:53:40|||||||||70
1637250860000|2021-11-18 15:54:20|1771.5||1771.5||1771.5||1771.5||0
1637250870000|2021-11-18 15:54:30|1772.5|1771.5|1772|1771|1772.5|1771.5|1771.5|1771|1862
1637250890000|2021-11-18 15:54:50|||||||||63
1637250980000|2021-11-18 15:56:20|||||||||194
1637251010000|2021-11-18 15:56:50|1771.5||1771.5||1772||1771.5||367
1637251030000|2021-11-18 15:57:10|1772|1771.5|1773|1771.5|1773|1772.5|1772|1771.5|2614
1637251040000|2021-11-18 15:57:20|1772.5||1772.5||1772.5||1772.5||90
1637251110000|2021-11-18 15:58:30|||||||||189618
1637251150000|2021-11-18 15:59:10|1772|1771|1772.5|1772|1772.5|1772|1772|1771|1820
1637251160000|2021-11-18 15:59:20|1773|1772.5|1773.5|1772.5|1773.5|1773|1773|1772.5|958
1637251180000|2021-11-18 15:59:40|1774|1773|1775|1773.5|1775|1774.5|1773.5|1773|1262
1637251200000|2021-11-18 16:00:00|1774.5|1773|1774|1773|1774.5|1773.5|1773.5|1772|1830
1637251270000|2021-11-18 16:01:10|||||||||116
1637251300000|2021-11-18 16:01:40|||||||||248
1637251310000|2021-11-18 16:01:50|||||||||128
1637251320000|2021-11-18 16:02:00|1774.5|1773.5|1775|1773.5|1775.5|1774.5|1774|1773|1631
1637251340000|2021-11-18 16:02:20||1774||1774||1774||1774|668
1637251360000|2021-11-18 16:02:40|1775.5|1775|1775|1774.5|1776|1775|1775|1774.5|473
1637251380000|2021-11-18 16:03:00|||||||||50
1637251440000|2021-11-18 16:04:00|1774.5|1774|1773.5|1773|1774.5|1774.5|1773.5|1773|1670
1637251470000|2021-11-18 16:04:30|||||||||373
1637251490000|2021-11-18 16:04:50|1773|1772.5|1772|1770.5|1773|1772.5|1772|1770|1763
1637251510000|2021-11-18 16:05:10|||||||||107
1637251540000|2021-11-18 16:05:40|1771.5|1770|1771|1770|1771.5|1770|1771|1770|5245
1637251550000|2021-11-18 16:05:50|1770.5|1769.5|1769.5|1768|1770.5|1769.5|1769.5|1768|8565
1637251560000|2021-11-18 16:06:00|1769|1767.5|1770|1769|1770|1769|1768.5|1767|1591
1637251570000|2021-11-18 16:06:10|||||||||31
1637251580000|2021-11-18 16:06:20|||||||||187
1637251600000|2021-11-18 16:06:40|||||||||181
1637251610000|2021-11-18 16:06:50|1770.5|1769.5|1771|1770|1771.5|1770|1770.5|1769.5|661
1637251630000|2021-11-18 16:07:10|||||||||57
1637251680000|2021-11-18 16:08:00|1771.5|1770.5|1772|1770.5|1772|1770.5|1771.5|1770.5|41949
1637251710000|2021-11-18 16:08:30|1771.5||1771.5||1771.5||1771.5||0
1637251760000|2021-11-18 16:09:20|||||||||119
1637251800000|2021-11-18 16:10:00|||||||||78
1637251830000|2021-11-18 16:10:30|1772|1771|1772|1771.5|1772|1771.5|1772|1770|1101
1637251840000|2021-11-18 16:10:40|1772.5|1772|1773|1772|1773.5|1772|1772.5|1771.5|1000
1637251860000|2021-11-18 16:11:00|||||||||106
1637251870000|2021-11-18 16:11:10|1772.5|1771|1771.5|1770.5|1772.5|1771|1771.5|1770.5|494
1637251880000|2021-11-18 16:11:20|1771|1770|1771.5|1770.5|1771.5|1770.5|1770|1769.5|485
1637251920000|2021-11-18 16:12:00|1771||1771||1771||1771||194
1637251930000|2021-11-18 16:12:10|||||||||142
1637251950000|2021-11-18 16:12:30|1771.5|1771|1772|1771|1772|1771|1771.5|1771|549
1637251960000|2021-11-18 16:12:40||1771.5||1771.5||1771.5||1771.5|426
1637251970000|2021-11-18 16:12:50|1771.5|1771|1772|1771|1772|1771|1771.5|1771|687
1637251980000|2021-11-18 16:13:00|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|348
1637251990000|2021-11-18 16:13:10|||||||||93
1637252010000|2021-11-18 16:13:30|||||||||57
1637252020000|2021-11-18 16:13:40|||||||||61
1637252030000|2021-11-18 16:13:50|1771|1770|1770.5|1769|1771|1770|1770.5|1769|480
1637252050000|2021-11-18 16:14:10|||||||||119
1637252060000|2021-11-18 16:14:20|||||||||50
1637252080000|2021-11-18 16:14:40|1770|1768.5|1770|1768.5|1770.5|1768.5|1770|1768.5|133
1637252090000|2021-11-18 16:14:50|||||||||92
1637252100000|2021-11-18 16:15:00|1770.5|1768.5|1770|1768.5|1770.5|1769|1770|1768.5|43
1637252110000|2021-11-18 16:15:10|1770.5|1769|1770.5|1769|1770.5|1769|1770|1768.5|0
1637252120000|2021-11-18 16:15:20|1771|1769.5|1771|1769.5|1771.5|1770|1771|1769.5|78
1637252130000|2021-11-18 16:15:30|1771.5|1770|1771.5|1770|1771.5|1770|1771.5|1770|0
1637252140000|2021-11-18 16:15:40|1771|1769.5|1771.5|1770|1771.5|1770|1771|1769.5|0
1637252160000|2021-11-18 16:16:00|1771|1769.5|1771.5|1770|1771.5|1770|1771|1769.5|0
1637252170000|2021-11-18 16:16:10|1771|1769.5|1771|1769.5|1771|1769.5|1771|1769.5|0
1637252190000|2021-11-18 16:16:30|1771.5|1770|1771.5|1770|1771.5|1770|1771.5|1770|0
1637252200000|2021-11-18 16:16:40|1771|1769.5|1772|1771|1772|1771|1771|1769.5|18
1637252210000|2021-11-18 16:16:50|1772.5|1770.5|1772.5|1771|1772.5|1771.5|1772|1770.5|1
1637252220000|2021-11-18 16:17:00|1773|1771.5|1772.5|1771|1773|1771.5|1772.5|1771|0
1637252230000|2021-11-18 16:17:10|1773|1771.5|1773|1771.5|1773|1771.5|1773|1771.5|0
1637252240000|2021-11-18 16:17:20|1772.5|1771|1773|1771.5|1773|1771.5|1772.5|1771|0
1637252260000|2021-11-18 16:17:40|1772.5|1771|1772.5|1771|1772.5|1771|1772.5|1771|0
1637252280000|2021-11-18 16:18:00|1773|1771.5|1774|1772.5|1775|1773|1773|1771.5|136
1637252290000|2021-11-18 16:18:10|1774.5|1773|1774.5|1773|1774.5|1773|1774.5|1773|0
1637252300000|2021-11-18 16:18:20|1774|1772.5|1774.5|1773|1775|1773.5|1774|1772.5|1
1637252320000|2021-11-18 16:18:40|1775|1773.5|1775|1773.5|1775|1773.5|1775|1773.5|0
1637252330000|2021-11-18 16:18:50|1773.5|1771.5|1773.5|1772|1773.5|1772|1773|1771|5
1637252340000|2021-11-18 16:19:00|1773|1771.5|1773|1771.5|1773.5|1772|1773|1771.5|0
1637252350000|2021-11-18 16:19:10|1773.5|1772|1773.5|1772|1773.5|1772|1773.5|1772|0
1637252360000|2021-11-18 16:19:20|1773|1771.5|1773|1771.5|1773|1771.5|1773|1771.5|0
1637252370000|2021-11-18 16:19:30|1773.5|1772|1773|1771.5|1773.5|1772|1773|1771.5|0
1637252390000|2021-11-18 16:19:50|1773.5|1772|1773.5|1772|1773.5|1772|1773|1771.5|0
1637252410000|2021-11-18 16:20:10|1773|1771.5|1773.5|1771.5|1773.5|1771.5|1773|1771|123
1637252420000|2021-11-18 16:20:20|1773|1771|1774|1772|1774.5|1772.5|1773|1771|12
1637252450000|2021-11-18 16:20:50|1773.5|1772.5|1773|1771.5|1774|1772.5|1773|1771.5|52
1637252460000|2021-11-18 16:21:00|1773.5|1772|1772.5|1771|1773.5|1772|1772.5|1771|26
1637252480000|2021-11-18 16:21:20|1773|1771.5|1772.5|1771|1773|1771.5|1772.5|1771|0
1637252490000|2021-11-18 16:21:30|1773|1771.5|1773|1771.5|1773|1771.5|1772.5|1771|0
1637252500000|2021-11-18 16:21:40|1772.5|1771|1772.5|1771|1772.5|1771|1772.5|1771|0
1637252510000|2021-11-18 16:21:50|1772|1770.5|1772|1770.5|1772|1770.5|1772|1770.5|0
1637252520000|2021-11-18 16:22:00|1772.5|1771|1772.5|1771|1772.5|1771|1772|1770.5|0
1637252530000|2021-11-18 16:22:10|1772|1770.5|1772|1770.5|1772|1770.5|1772|1770.5|0
1637252540000|2021-11-18 16:22:20|1772.5|1771|1772.5|1771|1772.5|1771|1772.5|1771|0
1637252550000|2021-11-18 16:22:30|1772|1770.5|1772.5|1771|1772.5|1771|1772|1770.5|0
1637252560000|2021-11-18 16:22:40|1772|1770.5|1772.5|1771|1772.5|1771|1772|1770.5|119
1637252580000|2021-11-18 16:23:00|1772|1770.5|1771|1770|1772.5|1771|1771|1770|0
1637252590000|2021-11-18 16:23:10|1771.5|1770.5|1771.5|1770.5|1772|1771|1771|1770|0
1637252600000|2021-11-18 16:23:20|1772|1771|1771.5|1770|1772|1771|1771.5|1770|0
1637252610000|2021-11-18 16:23:30|1772|1770.5|1772|1770.5|1772|1770.5|1772|1770.5|0
1637252630000|2021-11-18 16:23:50|1771.5|1770|1772|1770.5|1772|1770.5|1771.5|1770|0
1637252640000|2021-11-18 16:24:00|1772.5|1771|1772|1770.5|1772.5|1771|1772|1770.5|0
1637252650000|2021-11-18 16:24:10|1772.5||1772.5||1772.5||1772.5||0
1637252660000|2021-11-18 16:24:20|1772|1770|1772|1770|1772.5|1770.5|1772|1770|0
1637252670000|2021-11-18 16:24:30|1772.5|1770.5|1772|1770|1772.5|1770.5|1772|1770|0
1637252680000|2021-11-18 16:24:40|1772.5|1770.5|1771.5|1770|1772.5|1770.5|1771.5|1770|1
1637252690000|2021-11-18 16:24:50|1772|1770.5|1771.5|1770|1772|1770.5|1771.5|1770|0
1637252700000|2021-11-18 16:25:00|1772|1770.5|1770.5|1769.5|1772|1770.5|1770.5|1769.5|0
1637252710000|2021-11-18 16:25:10|1771|1769|1771.5|1769.5|1771.5|1769.5|1771|1769|60
1637252720000|2021-11-18 16:25:20|1771|1769|1771|1769.5|1771.5|1769.5|1771|1769|0
1637252730000|2021-11-18 16:25:30|1771.5|1770|1771.5|1770|1771.5|1770|1771|1769.5|0
1637252740000|2021-11-18 16:25:40|1771|1769.5|1771|1769.5|1771.5|1770|1771|1769.5|0
1637252750000|2021-11-18 16:25:50|1772|1770.5|1772|1770.5|1772|1770.5|1771.5|1770|146
1637252760000|2021-11-18 16:26:00|1771.5|1770|1771|1769.5|1772|1770.5|1770.5|1769.5|36
1637252770000|2021-11-18 16:26:10|1771.5|1770|1771|1769.5|1771.5|1770|1771|1769.5|0
1637252780000|2021-11-18 16:26:20|1771.5|1770|1771.5|1770|1771.5|1770|1771.5|1770|0
1637252790000|2021-11-18 16:26:30|1771|1769.5|1770.5|1769.5|1771.5|1770|1770|1769|2
1637252800000|2021-11-18 16:26:40|1770|1769|1770.5|1769.5|1770.5|1769.5|1770|1769|0
1637252810000|2021-11-18 16:26:50|1770|1769|1770|1769|1770|1769|1770|1769|0
1637252820000|2021-11-18 16:27:00|1770.5|1769.5|1772.5|1770|1772.5|1770|1770|1769|70
1637252830000|2021-11-18 16:27:10|1773|1770.5|1772|1770.5|1773|1770.5|1771.5|1770|0
1637252840000|2021-11-18 16:27:20|1771.5|1770|1771.5|1770|1771.5|1770|1771.5|1770|0
1637252850000|2021-11-18 16:27:30|1772|1770.5|1772|1770.5|1772|1770.5|1772|1770.5|0
1637252870000|2021-11-18 16:27:50|1771.5|1770|1772|1770.5|1772|1770.5|1771.5|1770|0
1637252880000|2021-11-18 16:28:00|1771.5|1770|1772|1770.5|1772|1770.5|1771.5|1770|0
1637252890000|2021-11-18 16:28:10|1771.5|1770|1772|1770.5|1772|1770.5|1771.5|1770|0
1637252900000|2021-11-18 16:28:20|1772.5|1771|1772.5|1771|1773|1771.5|1772|1771|53
1637252910000|2021-11-18 16:28:30|1773|1771.5|1772.5|1771.5|1773|1771.5|1772|1771|0
1637252920000|2021-11-18 16:28:40|1771.5|1770|1772.5|1771.5|1772.5|1771.5|1771.5|1770|408
1637252930000|2021-11-18 16:28:50|1772|1771|1773.5|1771.5|1773.5|1771.5|1772|1771|227
1637252940000|2021-11-18 16:29:00|1773|1771|1774|1772|1774|1772|1773|1771|0
1637252950000|2021-11-18 16:29:10|1773.5|1771.5|1773.5|1771.5|1774|1772|1773.5|1771.5|0
1637252960000|2021-11-18 16:29:20|1773|1772|1773.5|1772|1773.5|1772|1773|1771.5|0
1637252970000|2021-11-18 16:29:30|1773|1771.5|1773.5|1772|1773.5|1772|1773|1771.5|0
1637252980000|2021-11-18 16:29:40|1773|1771.5|1773|1771|1773.5|1772|1773|1771|153
1637252990000|2021-11-18 16:29:50|1772.5|1770.5|1772|1770|1773|1770.5|1771.5|1770|156
1637308810000|2021-11-19 08:00:10|1792|1783.5|1792.5|1786.5|1792.5|1786.5|1792|1783.5|32106
1637308820000|2021-11-19 08:00:20|1795.5|1787|1801.5|1795|1802.5|1796|1792.5|1787|3134
1637308830000|2021-11-19 08:00:30|1801|1794.5|1806|1799.5|1806|1799.5|1800.5|1794.5|3013
1637308840000|2021-11-19 08:00:40|1808|1800|1827.5|1815.5|1827.5|1819.5|1808|1800|4591
1637308850000|2021-11-19 08:00:50|1827|1816|1830.5|1819|1832|1819.5|1821.5|1815.5|2972
1637308860000|2021-11-19 08:01:00|1830|1820|1831.5|1825|1831.5|1825|1825|1819|3962
1637308870000|2021-11-19 08:01:10|1831|1825.5|1842.5|1837.5|1860|1845.5|1825|1823|7632
1637308880000|2021-11-19 08:01:20|1842|1836.5|1836.5|1830.5|1860|1841|1833.5|1830|5009
1637308890000|2021-11-19 08:01:30|1836|1829|1836|1829.5|1836.5|1829.5|1829|1820|3048
1637308900000|2021-11-19 08:01:40|1835.5|1829|1832|1826|1836.5|1830|1829|1825.5|3380
1637308910000|2021-11-19 08:01:50|1832.5|1826.5|1833|1826|1836|1827|1832.5|1826|2
1637308920000|2021-11-19 08:02:00|1834|1826.5|1831.5|1825.5|1834|1827|1826|1825.5|440
1637308930000|2021-11-19 08:02:10|1831|1825|1831|1826|1833|1826|1829.5|1823.5|190
1637308950000|2021-11-19 08:02:30||1826.5||1826.5||1826.5||1826.5|0
1637308960000|2021-11-19 08:02:40||1827||1827||1827||1827|1
1637308970000|2021-11-19 08:02:50|||||||||200
1637308990000|2021-11-19 08:03:10|1830|1825.5|1828.5|1823.5|1830|1825.5|1828.5|1823.5|366
1637309020000|2021-11-19 08:03:40||1824||1824||1824||1824|0
1637309030000|2021-11-19 08:03:50|||||||||1475
1637309070000|2021-11-19 08:04:30|1828|1823.5|1825|1822|1828|1823.5|1825|1820.5|1263
1637309100000|2021-11-19 08:05:00|1824.5|1822.5|1847.5|1837|1854|1839.5|1824|1822.5|5899
1637309110000|2021-11-19 08:05:10|1847|1836.5|1837|1830.5|1847|1837|1836|1830.5|4391
1637309120000|2021-11-19 08:05:20|1836.5|1831|1837|1833|1837.5|1833|1836|1831|0
1637309130000|2021-11-19 08:05:30|1836.5|1832.5|1873.5|1867.5|1878.5|1868|1836.5|1832|30166
1637309140000|2021-11-19 08:05:40|1873|1867|1888|1884.5|1912|1894.5|1867|1859.5|14490
1637309150000|2021-11-19 08:05:50|1887.5|1884|1871.5|1865|1887.5|1884|1870.5|1863.5|873
1637309160000|2021-11-19 08:06:00|1874|1864|1872.5|1865.5|1874.5|1867|1869.5|1864|1623
1637309170000|2021-11-19 08:06:10|1872|1865|1869.5|1864.5|1872|1865.5|1868|1859.5|2390
1637309180000|2021-11-19 08:06:20|1869|1865|1865|1857.5|1869|1865|1865|1857.5|1430
1637309190000|2021-11-19 08:06:30|1864.5|1858|1855.5|1849|1864.5|1858|1855.5|1847|405
1637309200000|2021-11-19 08:06:40|1856|1849.5|1856.5|1850|1856.5|1850|1856|1849.5|187
1637309220000|2021-11-19 08:07:00|1857|1850.5|1867|1861.5|1867.5|1861.5|1852.5|1847|3810
1637309230000|2021-11-19 08:07:10|1866.5|1860.5|1861|1857|1870|1863.5|1860|1856.5|2187
1637309240000|2021-11-19 08:07:20|1860.5||1860||1860.5||1860||0
1637309250000|2021-11-19 08:07:30|1859.5|1856.5|1859|1854.5|1860|1856.5|1854.5|1851.5|2217
1637309260000|2021-11-19 08:07:40|1860|1854|1852.5|1848.5|1860|1854|1852.5|1847|3565
1637309270000|2021-11-19 08:07:50|1852|1848|1852|1848|1852|1848|1852|1848|52
1637309280000|2021-11-19 08:08:00|1851.5|1847.5|1849.5|1846|1851.5|1847.5|1847.5|1844.5|1703
1637309290000|2021-11-19 08:08:10|1849|1845|1847|1844.5|1849|1845|1847|1844.5|4450
1637309300000|2021-11-19 08:08:20|1846.5|1844|1845.5|1842|1846.5|1844|1844.5|1842|97
1637309310000|2021-11-19 08:08:30|1845|1840|1848.5|1842.5|1851|1843|1842.5|1840|995
1637309320000|2021-11-19 08:08:40|1848||1849||1849.5||1848||0
1637309330000|2021-11-19 08:08:50|1846|1843|1849|1843|1849|1843|1846|1843|0
1637309340000|2021-11-19 08:09:00|1850.5|1845|1854.5|1849.5|1860|1855.5|1840|1839.5|6752
1637309360000|2021-11-19 08:09:20|1854||1854||1854||1854||0
1637309370000|2021-11-19 08:09:30|1854.5|1850|1854.5|1851|1854.5|1851|1854.5|1850|2
1637309390000|2021-11-19 08:09:50|||||||||250
1637309410000|2021-11-19 08:10:10|1854|1850.5|1853.5|1849.5|1854|1851|1852|1848|1936
1637309420000|2021-11-19 08:10:20|1852.5|1848.5|1848|1844.5|1852.5|1848.5|1843.5|1839|1218
1637309430000|2021-11-19 08:10:30||1845||1845||1845||1845|0
1637309440000|2021-11-19 08:10:40|1847.5|1844.5|1846.5|1842.5|1847.5|1845|1846.5|1841.5|495
1637309470000|2021-11-19 08:11:10|1847|1843|1847.5|1843|1847.5|1843|1847|1843|483
1637309480000|2021-11-19 08:11:20|1848|1843.5|1855.5|1851|1862.5|1856.5|1848|1843.5|4285
1637309490000|2021-11-19 08:11:30|1856|1851.5|1857|1853.5|1857|1853.5|1856|1851.5|135
1637309500000|2021-11-19 08:11:40|1858.5|1854.5|1860|1855.5|1860|1857.5|1858.5|1854.5|182
1637309510000|2021-11-19 08:11:50|1859.5|1855|1853|1848|1859.5|1855|1853|1848|1787
1637309520000|2021-11-19 08:12:00|1852||1852||1852||1852||0
1637309530000|2021-11-19 08:12:10||1848.5||1849||1849||1848|0
1637309540000|2021-11-19 08:12:20|1851.5|1850|1855.5|1851|1856|1851.5|1851.5|1850|457
1637309550000|2021-11-19 08:12:30|1855|1851.5|1855.5|1851|1855.5|1852|1855|1850|0
1637309570000|2021-11-19 08:12:50|1855|1851.5|1858|1855|1859|1855.5|1855|1851.5|1726
1637309580000|2021-11-19 08:13:00|1859|1855.5|1859.5|1856|1862|1858.5|1858.5|1855|2295
1637309590000|2021-11-19 08:13:10|1859|1855.5|1859.5|1856.5|1860|1856.5|1856.5|1855.5|1408
1637309600000|2021-11-19 08:13:20|1860|1858|1860|1857|1861.5|1859|1860|1857|1579
1637309610000|2021-11-19 08:13:30|1860.5|1857.5|1860.5|1858|1860.5|1858.5|1860.5|1857.5|42
1637309620000|2021-11-19 08:13:40||1857.5||1858||1858.5||1857.5|735
1637309630000|2021-11-19 08:13:50|1861|1858.5|1859.5|1857|1862.5|1859.5|1859.5|1857|2072
1637309640000|2021-11-19 08:14:00|1859|1857.5|1857.5|1854.5|1859|1857.5|1857|1854.5|1071
1637309650000|2021-11-19 08:14:10|1858|1855|1860|1857|1860|1857|1858|1855|877
1637309660000|2021-11-19 08:14:20||1856.5||1857||1857||1856.5|0
1637309670000|2021-11-19 08:14:30|1859.5|1856.5|1857|1854.5|1859.5|1856.5|1857|1854.5|221
1637309700000|2021-11-19 08:15:00|||||||||41
1637309730000|2021-11-19 08:15:30|||||||||135
1637309740000|2021-11-19 08:15:40|||||||||485
1637309760000|2021-11-19 08:16:00|1856|1854|1851.5|1849.5|1856|1854|1851.5|1849.5|231
1637309770000|2021-11-19 08:16:10|1851|1848|1851.5|1849|1852.5|1849|1846.5|1843.5|2267
1637309780000|2021-11-19 08:16:20||1848.5||1849.5||1849.5||1848.5|112
1637309790000|2021-11-19 08:16:30|1851|1850|1853|1850.5|1853|1850.5|1851|1850|178
1637309800000|2021-11-19 08:16:40|1851.5|1850|1853|1850|1853|1850|1851.5|1849.5|78
1637309820000|2021-11-19 08:17:00|1851.5|1850.5|1856.5|1854|1856.5|1854.5|1851.5|1850.5|762
1637309830000|2021-11-19 08:17:10|1856|1854.5|1863.5|1860.5|1865.5|1860.5|1855|1853|4044
1637309840000|2021-11-19 08:17:20|1863|1859.5|1861.5|1858|1863.5|1859.5|1861|1856.5|866
1637309850000|2021-11-19 08:17:30|1861|1858.5|1861|1858.5|1861|1858.5|1861|1858.5|0
1637309860000|2021-11-19 08:17:40|1861.5|1859|1860.5|1857.5|1861.5|1859|1860|1856.5|713
1637309870000|2021-11-19 08:17:50|1861|1858|1860.5|1858|1861|1858|1860|1858|0
1637309880000|2021-11-19 08:18:00|1860|1857.5|1859.5|1856.5|1860|1857.5|1856.5|1852|3838
1637309890000|2021-11-19 08:18:10|1859|1856|1858.5|1856.5|1859|1856.5|1858.5|1856|382
1637309900000|2021-11-19 08:18:20||1857||1857||1857||1857|2418
1637309910000|2021-11-19 08:18:30|1859.5||1860||1860||1859.5||1
1637309920000|2021-11-19 08:18:40|1859.5|1857.5|1868|1866|1868|1866|1859.5|1857.5|1373
1637309930000|2021-11-19 08:18:50|1867.5|1865.5|1863.5|1862|1867.5|1866|1863.5|1862|3543
1637309940000|2021-11-19 08:19:00|1863|1861|1864.5|1862|1864.5|1862.5|1860.5|1858|5190
1637309950000|2021-11-19 08:19:10||1861.5||1861.5||1861.5||1861.5|151
1637309960000|2021-11-19 08:19:20|||||||||752
1637309970000|2021-11-19 08:19:30|1865|1863|1867.5|1864.5|1867.5|1864.5|1865|1861.5|3208
1637309980000|2021-11-19 08:19:40|1867|1864|1866|1863|1867|1864|1866|1863|246
1637309990000|2021-11-19 08:19:50||1863.5||1864||1864||1863.5|169
1637310000000|2021-11-19 08:20:00|1867.5|1864.5|1869|1866.5|1871.5|1868.5|1867.5|1863.5|1689
1637310010000|2021-11-19 08:20:10|1868.5|1865.5|1867|1863.5|1873|1868|1865.5|1863|9933
1637310020000|2021-11-19 08:20:20|1866.5|1864|1866.5|1863.5|1868|1864|1866|1863.5|107
1637310030000|2021-11-19 08:20:30|1867.5||1866||1867.5||1866||0
1637310040000|2021-11-19 08:20:40|1867.5|1864|1867.5|1864.5|1867.5|1865|1864.5|1864|695
1637310050000|2021-11-19 08:20:50|1866|1863.5|1864|1861.5|1866|1863.5|1864|1861.5|1348
1637310060000|2021-11-19 08:21:00|1863.5|1861|1863.5|1861|1864|1861|1861.5|1860.5|1173
1637310070000|2021-11-19 08:21:10|1864|1862|1860.5|1859.5|1864|1862|1860.5|1859.5|306
1637310080000|2021-11-19 08:21:20|1861|1859|1860.5|1859|1862|1859|1860.5|1859|454
1637310090000|2021-11-19 08:21:30|1861|1859.5|1863.5|1861|1863.5|1861|1860|1859|399
1637310100000|2021-11-19 08:21:40|1863|1860|1863|1860|1863|1860|1863|1860|0
1637310140000|2021-11-19 08:22:20|1863.5|1861.5|1869.5|1867|1871|1868|1863|1860|2791
1637310150000|2021-11-19 08:22:30||1867.5||1867||1867.5||1867|0
1637310160000|2021-11-19 08:22:40|1870|1868|1870|1868.5|1871|1868.5|1869|1867.5|1114
1637310170000|2021-11-19 08:22:50|||||||||8957
1637310180000|2021-11-19 08:23:00|1869.5|1867.5|1869|1866.5|1869.5|1867.5|1868|1866|1488
1637310190000|2021-11-19 08:23:10|1868.5|1866|1870|1867.5|1870|1867.5|1867|1865|1339
1637310200000|2021-11-19 08:23:20|1869.5|1866.5|1868|1866|1869.5|1866.5|1868|1866|270
1637310210000|2021-11-19 08:23:30|1868.5|1866.5|1870|1868|1870|1868|1868.5|1866.5|2473
1637310220000|2021-11-19 08:23:40|1872|1868.5|1873.5|1871.5|1875|1871.5|1872|1868.5|1730
1637310230000|2021-11-19 08:23:50|1872.5|1871|1872|1870|1873.5|1871|1870.5|1868.5|1403
1637310240000|2021-11-19 08:24:00||1869.5||1869.5||1870.5||1869|820
1637310260000|2021-11-19 08:24:20|1872.5|1870.5|1875|1872|1875|1873|1872.5|1870.5|1828
1637310270000|2021-11-19 08:24:30|1874.5|1872.5|1872.5|1870|1874.5|1873|1872.5|1870|562
1637310310000|2021-11-19 08:25:10|1873|1870.5|1875.5|1873.5|1877.5|1875|1873|1870.5|2953
1637310320000|2021-11-19 08:25:20|1876.5|1874|1873.5|1871|1877|1874|1872.5|1870|1587
1637310330000|2021-11-19 08:25:30|1872.5|1870.5|1873|1870.5|1873.5|1871.5|1872.5|1870.5|171
1637310340000|2021-11-19 08:25:40|1872.5|1870|1872|1870.5|1872.5|1870.5|1872|1870|357
1637310360000|2021-11-19 08:26:00|1871.5|1870|1871.5|1869.5|1872|1870.5|1871.5|1869.5|812
1637310370000|2021-11-19 08:26:10|1870.5|1870|1874.5|1872|1875|1872.5|1870.5|1870|988
1637310380000|2021-11-19 08:26:20|1874|1871.5|1873.5|1871|1874|1871.5|1873.5|1871|245
1637310390000|2021-11-19 08:26:30|||||||||132
1637310400000|2021-11-19 08:26:40|1873|1870.5|1871.5|1868.5|1873.5|1871|1869|1866.5|3560
1637310410000|2021-11-19 08:26:50|1870||1870||1871.5||1869.5||8107
1637310420000|2021-11-19 08:27:00|1869.5|1868|1865.5|1863|1869.5|1868|1865|1862.5|1728
1637310430000|2021-11-19 08:27:10|1865|1862|1862|1859|1865|1862|1861|1858|822
1637310440000|2021-11-19 08:27:20|1861.5||1861||1861.5||1861||0
1637310450000|2021-11-19 08:27:30|1860.5|1858.5|1852.5|1850|1860.5|1858.5|1852.5|1850|2360
1637310460000|2021-11-19 08:27:40|1853|1850.5|1853|1850.5|1854.5|1851.5|1853|1850|2379
1637310470000|2021-11-19 08:27:50|1852.5|1850|1849.5|1847.5|1852.5|1850|1848|1846|2686
1637310480000|2021-11-19 08:28:00|1850|1848.5|1857|1854|1858.5|1854|1850|1847.5|1689
1637310490000|2021-11-19 08:28:10|1856.5|1854.5|1856|1854|1856.5|1854.5|1855.5|1854|536
1637310500000|2021-11-19 08:28:20|1855.5|1853|1847.5|1845|1856|1853|1847|1844|2188
1637310510000|2021-11-19 08:28:30|1847|1844.5|1846|1844|1847|1844.5|1846|1844|210
1637310520000|2021-11-19 08:28:40|1845.5|1843.5|1845|1843.5|1846|1843.5|1845|1843.5|546
1637310530000|2021-11-19 08:28:50|1844.5|1843|1842.5|1840.5|1844.5|1843|1842.5|1840.5|873
1637310540000|2021-11-19 08:29:00|1842|1840|1845|1842.5|1845.5|1843|1839.5|1838|7517
1637310550000|2021-11-19 08:29:10|1845.5|1843|1849|1847.5|1850|1847.5|1843.5|1841.5|13362
1637310560000|2021-11-19 08:29:20|1848.5|1847|1848.5|1846|1848.5|1847|1847.5|1844.5|2007
1637310570000|2021-11-19 08:29:30|1848|1845.5|1845.5|1843.5|1848|1845.5|1843|1841.5|5088
1637310580000|2021-11-19 08:29:40|1845|1843|1845.5|1843|1845.5|1843.5|1843.5|1843|531
1637310590000|2021-11-19 08:29:50|1846.5|1843.5|1853.5|1851|1854.5|1852|1846.5|1843.5|1464
1637310600000|2021-11-19 08:30:00|1854|1850.5|1851|1848.5|1854|1851|1851|1848.5|1310
1637310610000|2021-11-19 08:30:10|1850.5|1849|1850|1847.5|1851|1849|1848|1847.5|874
1637310640000|2021-11-19 08:30:40|1850.5|1848|1850.5|1848.5|1852.5|1850.5|1850.5|1848|2669
1637310650000|2021-11-19 08:30:50|1850|1848|1850.5|1848|1850.5|1848|1850|1848|232
1637310660000|2021-11-19 08:31:00|1850|1847.5|1850.5|1847.5|1850.5|1848|1848|1847.5|616
1637310670000|2021-11-19 08:31:10|1850|1848|1850.5|1848|1850.5|1848|1850|1848|0
1637310680000|2021-11-19 08:31:20|1850|1847.5|1851.5|1849.5|1852.5|1850|1847.5|1847|2418
1637310690000|2021-11-19 08:31:30|||||||||55
1637310700000|2021-11-19 08:31:40|1850.5||1850.5||1850.5||1850.5||5792
1637310720000|2021-11-19 08:32:00|||||||||409
1637310730000|2021-11-19 08:32:10|1851.5|1850|1860.5|1857.5|1862|1860|1851.5|1850|3874
1637310740000|2021-11-19 08:32:20|1860|1858|1866|1863.5|1866|1863.5|1859|1857|3590
1637310750000|2021-11-19 08:32:30|1867.5|1864|1866.5|1864.5|1868.5|1865.5|1865.5|1863.5|1779
1637310760000|2021-11-19 08:32:40||1865||1865||1865||1865|0
1637310770000|2021-11-19 08:32:50|1866|1864.5|1865.5|1863.5|1866|1864.5|1865.5|1863.5|1842
1637310780000|2021-11-19 08:33:00|1865|1863|1860|1857|1865|1863|1859.5|1856.5|1255
1637310790000|2021-11-19 08:33:10|1860.5|1858|1862.5|1860|1865|1863|1860|1857|4414
1637310800000|2021-11-19 08:33:20|1862|1860.5|1862|1859.5|1862|1860.5|1861.5|1859.5|210
1637310810000|2021-11-19 08:33:30|1862.5|1860|1867|1864|1867.5|1864.5|1862.5|1860|1632
1637310820000|2021-11-19 08:33:40|1867.5|1864.5|1867.5|1866|1867.5|1866|1867.5|1864|1062
1637310830000|2021-11-19 08:33:50|1868|1866.5|1869.5|1867|1869.5|1867|1868|1866.5|178
1637310840000|2021-11-19 08:34:00|1869|1866.5|1863.5|1861.5|1869|1866.5|1863.5|1860.5|1698
1637310860000|2021-11-19 08:34:20|1863|1862|1862|1859.5|1863|1862|1862|1858|330
1637310870000|2021-11-19 08:34:30|1861.5|1858.5|1860|1857.5|1861.5|1858.5|1859.5|1857.5|462
1637310880000|2021-11-19 08:34:40|1859.5||1859.5||1859.5||1859.5||0
1637310890000|2021-11-19 08:34:50|1860||1860||1860||1859.5||0
1637310930000|2021-11-19 08:35:30|1859.5|1857|1859|1856.5|1859.5|1857|1858.5|1856.5|2388
1637310940000|2021-11-19 08:35:40|1859.5|1857.5|1862|1859.5|1862|1859.5|1859.5|1857.5|2988
1637310950000|2021-11-19 08:35:50|1861.5|1860|1860|1857.5|1861.5|1860|1859.5|1856.5|2038
1637310960000|2021-11-19 08:36:00|1859.5|1856.5|1857|1854|1860|1857.5|1857|1853.5|226
1637310970000|2021-11-19 08:36:10|1856.5|1854.5|1855.5|1853|1856.5|1855|1855.5|1853|1165
1637310980000|2021-11-19 08:36:20|1855|1851|1853.5|1851|1855|1851.5|1853.5|1851|373
1637310990000|2021-11-19 08:36:30||1851.5||1851||1851.5||1851|0
1637311000000|2021-11-19 08:36:40|1853|1849.5|1853.5|1850.5|1853.5|1850.5|1849.5|1848.5|3139
1637311010000|2021-11-19 08:36:50|1854|1851|1854|1852.5|1854|1852.5|1854|1851|337
1637311020000|2021-11-19 08:37:00||1852||1852||1852||1851.5|475
1637311030000|2021-11-19 08:37:10|1850|1851.5|1853.5|1851.5|1854|1851.5|1850|1849.5|2971
1637311040000|2021-11-19 08:37:20|1854|1852|1854|1852|1854|1853|1853.5|1852|1250
1637311080000|2021-11-19 08:38:00|1854.5|1852.5|1857.5|1853.5|1857.5|1853.5|1854.5|1852.5|348
1637311090000|2021-11-19 08:38:10|1858|1854|1858|1854.5|1858|1854.5|1858|1854|0
1637311100000|2021-11-19 08:38:20|1858.5|1854|1856|1854|1858.5|1854|1855.5|1854|382
1637311110000|2021-11-19 08:38:30|1855.5|1853.5|1855|1852|1855.5|1853.5|1855|1852|577
1637311130000|2021-11-19 08:38:50|||||||||2985
1637311160000|2021-11-19 08:39:20||1852.5||1852.5||1852.5||1852.5|315
1637311190000|2021-11-19 08:39:50|1854.5|1852|1853.5|1852|1854.5|1852|1852.5|1849|1730
1637311200000|2021-11-19 08:40:00|1854.5|1851.5|1854.5|1852.5|1854.5|1853|1854.5|1851.5|171
1637311210000|2021-11-19 08:40:10|1854|1852|1854|1851.5|1854|1852|1854|1851.5|0
1637311230000|2021-11-19 08:40:30|||||||||27
1637311250000|2021-11-19 08:40:50||1852||1852||1852||1852|0
1637311260000|2021-11-19 08:41:00|1855|1853|1856.5|1854|1857|1854|1855|1853|424
1637311290000|2021-11-19 08:41:30|||||||||186
1637311370000|2021-11-19 08:42:50|||||||||200
1637311380000|2021-11-19 08:43:00|1856||1856.5||1856.5||1856||495
1637311400000|2021-11-19 08:43:20|1857|1854.5|1860|1859.5|1863|1859.5|1857|1854.5|12667
1637311410000|2021-11-19 08:43:30|1859.5|1859|1860|1859|1860|1859|1859.5|1858.5|787
1637311420000|2021-11-19 08:43:40|1859.5|1858|1859.5|1857.5|1860|1859|1859|1857.5|3835
1637311430000|2021-11-19 08:43:50|||||||||296
1637311460000|2021-11-19 08:44:20|1858.5|1857|1858.5|1857|1858.5|1857|1858.5|1857|191
1637311470000|2021-11-19 08:44:30||1856.5||1856.5||1856.5||1856.5|82
1637311500000|2021-11-19 08:45:00|1859.5|1857|1860|1859.5|1860.5|1859.5|1859.5|1856.5|7685
1637311510000|2021-11-19 08:45:10|1860.5|1860|1865.5|1863.5|1866|1864.5|1860.5|1860|7015
1637311530000|2021-11-19 08:45:30|1866|1864|1862.5|1860|1866|1864.5|1861.5|1858.5|2535
1637311540000|2021-11-19 08:45:40|1862||1861.5||1862||1861.5||0
1637311560000|2021-11-19 08:46:00|1861|1859|1860|1857|1861|1859|1859|1857|781
1637311570000|2021-11-19 08:46:10|1860.5|1858|1861|1860|1861|1860|1860.5|1857|482
1637311580000|2021-11-19 08:46:20|1860.5|1858.5|1860.5|1858|1860.5|1858.5|1860.5|1858|96
1637311590000|2021-11-19 08:46:30|1860||1860||1860||1860||0
1637311600000|2021-11-19 08:46:40|||||||||145
1637311610000|2021-11-19 08:46:50|1859.5|1858.5|1863|1860.5|1863.5|1862|1859.5|1858.5|1372
1637311620000|2021-11-19 08:47:00|1862.5|1859.5|1861.5|1859|1862.5|1859.5|1861.5|1859|696
1637311630000|2021-11-19 08:47:10|1861||1861||1861.5||1861||0
1637311660000|2021-11-19 08:47:40|1861.5|1859.5|1862.5|1860|1862.5|1861.5|1861|1859|3941
1637311670000|2021-11-19 08:47:50|1861|1860.5|1863|1861|1863|1861.5|1861|1860.5|123
1637311690000|2021-11-19 08:48:10||1861.5||1861||1861.5||1861|0
1637311700000|2021-11-19 08:48:20|1863.5|1861.5|1866|1863.5|1866|1863.5|1863.5|1861.5|1171
1637311710000|2021-11-19 08:48:30|1865.5|1862.5|1865.5|1862.5|1865.5|1862.5|1865.5|1862.5|602
1637311720000|2021-11-19 08:48:40|||||||||5
1637311730000|2021-11-19 08:48:50||1863||1863||1863||1863|4532
1637311740000|2021-11-19 08:49:00|1866|1863.5|1866|1864|1866|1865|1865|1863.5|7658
1637311750000|2021-11-19 08:49:10|1865.5|1864.5|1865|1863|1865.5|1864.5|1865|1862.5|2089
1637311770000|2021-11-19 08:49:30|1864.5|1862.5|1863.5|1861.5|1864.5|1863|1863.5|1861.5|440
1637311780000|2021-11-19 08:49:40|1864||1863||1864||1863||0
1637311790000|2021-11-19 08:49:50|||||||||116
1637311800000|2021-11-19 08:50:00|||||||||10
1637311810000|2021-11-19 08:50:10|||||||||31
1637311850000|2021-11-19 08:50:50|1863.5|1862|1864.5|1863|1865|1863|1863.5|1862|755
1637311860000|2021-11-19 08:51:00|1864|1862|1860|1857.5|1864|1862|1860|1857.5|816
1637311870000|2021-11-19 08:51:10|1860.5|1858|1864.5|1862|1864.5|1862|1860|1858|2234
1637311880000|2021-11-19 08:51:20|1865|1862.5|1865|1862.5|1865|1862.5|1865|1862|44
1637311890000|2021-11-19 08:51:30|1866||1865||1866||1865||93
1637311920000|2021-11-19 08:52:00|||||||||500
1637311970000|2021-11-19 08:52:50|||||||||27
1637311980000|2021-11-19 08:53:00|1866|1863|1866|1865|1866|1865|1865.5|1863|160
1637311990000|2021-11-19 08:53:10|1866.5|1864|1872|1870|1873|1870.5|1866|1864|23241
1637312000000|2021-11-19 08:53:20|1873|1870.5|1873|1870.5|1873|1871|1873|1870.5|780
1637312010000|2021-11-19 08:53:30|1872|1870|1871.5|1870|1872|1870|1871.5|1870|1249
1637312020000|2021-11-19 08:53:40|1871|1869.5|1871.5|1869.5|1871.5|1870.5|1870|1869|3373
1637312030000|2021-11-19 08:53:50|1871|1870|1873|1871.5|1874.5|1872.5|1871|1870|12940
1637312040000|2021-11-19 08:54:00|||||||||200
1637312070000|2021-11-19 08:54:30|1874|1872|1878|1876|1881|1877.5|1873|1872|15934
1637312080000|2021-11-19 08:54:40||1876.5||1876.5||1876.5||1876.5|365
1637312090000|2021-11-19 08:54:50|1877.5|1877|1877|1875.5|1877.5|1877.5|1875.5|1873|3996
1637312100000|2021-11-19 08:55:00|1877.5|1876|1877|1875.5|1877.5|1876|1877|1875.5|327
1637312120000|2021-11-19 08:55:20|1876.5|1875|1876.5|1875|1876.5|1875|1874|1873.5|1578
1637312130000|2021-11-19 08:55:30|1875.5|1874.5|1874|1872.5|1876.5|1874.5|1874|1872|477
1637312140000|2021-11-19 08:55:40|1874.5|1873|1876.5|1874|1876.5|1874|1874.5|1873|478
1637312150000|2021-11-19 08:55:50|1876||1876||1876||1876||0
1637312160000|2021-11-19 08:56:00|1875.5|1873.5|1876.5|1874.5|1877|1875|1873|1870.5|3592
1637312170000|2021-11-19 08:56:10|1877|1875|1877|1874.5|1877|1875|1877|1874.5|50
1637312180000|2021-11-19 08:56:20|||||||||1065
1637312190000|2021-11-19 08:56:30|1876.5|1874|1873.5|1870.5|1876.5|1874|1873.5|1870.5|989
1637312200000|2021-11-19 08:56:40|1873|1870|1871|1868.5|1873|1870.5|1870|1868.5|1443
1637312210000|2021-11-19 08:56:50||1869.5||1869.5||1869.5||1869.5|0
1637312220000|2021-11-19 08:57:00|1870.5|1870.5|1873.5|1871|1873.5|1871|1870.5|1870.5|72
1637312230000|2021-11-19 08:57:10|1873||1873||1873||1872.5||0
1637312240000|2021-11-19 08:57:20|1872.5|1870.5|1872.5|1871|1872.5|1871|1871.5|1870|323
1637312250000|2021-11-19 08:57:30|1872|1870|1870|1867|1872|1870.5|1870|1867|667
1637312260000|2021-11-19 08:57:40|1869.5|1866.5|1867.5|1865.5|1869.5|1866.5|1867.5|1865.5|608
1637312270000|2021-11-19 08:57:50|1868.5|1867|1869|1866.5|1870|1867|1868.5|1865.5|124
1637312290000|2021-11-19 08:58:10|||||||||1270
1637312300000|2021-11-19 08:58:20|||||||||3500
1637312310000|2021-11-19 08:58:30|1869.5|1867|1870|1869|1870|1869|1869.5|1867|197
1637312320000|2021-11-19 08:58:40|1869.5|1868|1866.5|1864.5|1871.5|1868|1866.5|1864|2741
1637312330000|2021-11-19 08:58:50|||||||||44
1637312340000|2021-11-19 08:59:00|||||||||55
1637312370000|2021-11-19 08:59:30|1867.5|1865|1869|1866|1869.5|1866|1867.5|1865|32
1637312380000|2021-11-19 08:59:40|1868.5||1868||1868.5||1868||0
1637312400000|2021-11-19 09:00:00|1867.5|1865.5|1868.5|1866|1869|1866|1866|1864.5|1039
1637312410000|2021-11-19 09:00:10|1868||1868||1868||1868||0
1637312420000|2021-11-19 09:00:20|1868.5|1868|1871.5|1869|1871.5|1869.5|1868.5|1866|760
1637312430000|2021-11-19 09:00:30|1872|1869.5|1873|1870|1873|1870|1872|1869.5|230
1637312450000|2021-11-19 09:00:50|||||||||100
1637312480000|2021-11-19 09:01:20|1872.5|1870.5|1874.5|1872.5|1874.5|1872.5|1872|1870.5|825
1637312490000|2021-11-19 09:01:30|1875|1873|1870|1867.5|1876|1873.5|1870|1867|2855
1637312500000|2021-11-19 09:01:40|1870.5|1868|1871|1869|1871|1869|1870.5|1868|1430
1637312520000|2021-11-19 09:02:00|1871.5|1870|1872|1870|1872|1870|1871|1869|311
1637312530000|2021-11-19 09:02:10|1873|1870.5|1873|1870.5|1873|1870.5|1873|1870.5|0
1637312540000|2021-11-19 09:02:20|1872|1870|1871.5|1868.5|1872|1870|1870|1867.5|2037
1637312560000|2021-11-19 09:02:40|1871||1871||1871||1871||0
1637312600000|2021-11-19 09:03:20||1869||1868.5||1869||1868.5|356
1637312620000|2021-11-19 09:03:40|1870.5||1870.5||1870.5||1870.5||0
1637312630000|2021-11-19 09:03:50|1870|1868|1866.5|1864|1870|1868|1866.5|1864|1944
1637312650000|2021-11-19 09:04:10|1867|1864.5|1868|1865|1868|1865|1867|1864.5|392
1637312660000|2021-11-19 09:04:20||1865.5||1866||1866||1865.5|0
1637312670000|2021-11-19 09:04:30||1866.5||1866.5||1866.5||1866.5|0
1637312680000|2021-11-19 09:04:40|1867.5||1867.5||1867.5||1867.5||0
1637312700000|2021-11-19 09:05:00|1868|1865.5|1865|1863.5|1868|1865.5|1864.5|1862.5|593
1637312710000|2021-11-19 09:05:10|1864.5|1862.5|1864.5|1862.5|1864.5|1862.5|1864|1862.5|89
1637312750000|2021-11-19 09:05:50|1864||1864.5||1864.5||1864||28
1637312760000|2021-11-19 09:06:00|1863.5|1862|1864|1861.5|1864.5|1862|1861.5|1859|1419
1637312770000|2021-11-19 09:06:10|1863.5|1861|1862.5|1860.5|1863.5|1861.5|1862|1860|139
1637312780000|2021-11-19 09:06:20|1862|1861.5|1863.5|1862|1863.5|1862|1862|1861.5|353
1637312810000|2021-11-19 09:06:50|1864|1863|1865|1864|1865|1864|1864|1863|532
1637312820000|2021-11-19 09:07:00|1866.5|1864.5|1866.5|1864.5|1866.5|1864.5|1866.5|1864.5|34
1637312830000|2021-11-19 09:07:10|||||||||431
1637312840000|2021-11-19 09:07:20|1866||1866||1866||1866||0
1637312850000|2021-11-19 09:07:30|||||||||115
1637312860000|2021-11-19 09:07:40|1866.5|1865|1871|1868.5|1872|1868.5|1866.5|1865|3057
1637312870000|2021-11-19 09:07:50|1871.5|1868|1869.5|1867|1871.5|1868|1869.5|1867|406
1637312880000|2021-11-19 09:08:00|1869||1869||1869||1869||0
1637312890000|2021-11-19 09:08:10|||||||||75
1637312900000|2021-11-19 09:08:20|||||||||134
1637312920000|2021-11-19 09:08:40||1867.5||1867.5||1867.5||1867.5|849
1637312930000|2021-11-19 09:08:50|||||||||335
1637312940000|2021-11-19 09:09:00|||||||||27
1637312960000|2021-11-19 09:09:20|1869.5|1867.5|1869.5|1867.5|1869.5|1867.5|1869|1867|0
1637312980000|2021-11-19 09:09:40|1869|1869|1872.5|1869.5|1872.5|1869.5|1869|1868.5|25
1637312990000|2021-11-19 09:09:50||1870.5||1870.5||1870.5||1870.5|0
1637313000000|2021-11-19 09:10:00|1872|1870|1873.5|1870.5|1874|1871|1872|1870|51
1637313020000|2021-11-19 09:10:20|1874|1871|1874|1872|1874|1872|1873.5|1871|0
1637313030000|2021-11-19 09:10:30|1875.5|1871.5|1877|1874.5|1877|1874.5|1875.5|1871.5|44
1637313040000|2021-11-19 09:10:40|1876.5|1874|1876.5|1874|1876.5|1874|1876.5|1874|0
1637313050000|2021-11-19 09:10:50|1877|1874.5|1876.5|1874|1877|1874.5|1875.5|1874|24
1637313060000|2021-11-19 09:11:00|1875|1873|1875.5|1873.5|1875.5|1873.5|1875|1873|29
1637313090000|2021-11-19 09:11:30|1875|1873|1876.5|1873.5|1876.5|1874|1875|1873|0
1637313100000|2021-11-19 09:11:40|1877|1874|1876.5|1874|1877|1874.5|1876.5|1874|0
1637313120000|2021-11-19 09:12:00|1877|1874.5|1877|1874.5|1877|1874.5|1877|1874.5|0
1637313140000|2021-11-19 09:12:20|1876.5|1874|1877|1875|1877|1875|1876.5|1874|0
1637313160000|2021-11-19 09:12:40|1876.5|1874.5|1876.5|1874.5|1876.5|1874.5|1876.5|1874.5|0
1637313190000|2021-11-19 09:13:10|1877|1875|1877|1874|1877.5|1875.5|1876.5|1874|287
1637313200000|2021-11-19 09:13:20|1877.5|1875|1877.5|1874.5|1877.5|1875|1877|1874|1056
1637313210000|2021-11-19 09:13:30|1877|1874|1877|1875|1877.5|1875|1877|1874|0
1637313220000|2021-11-19 09:13:40|1877.5|1875.5|1877.5|1875.5|1877.5|1875.5|1877.5|1875.5|0
1637313230000|2021-11-19 09:13:50|1877|1875|1877.5|1875.5|1877.5|1875.5|1877|1875|0
1637313260000|2021-11-19 09:14:20|1877|1880|1884|1882|1884|1882|1877|1879.5|193
1637313270000|2021-11-19 09:14:30|1883.5|1881.5|1879|1877|1884|1882|1879|1877|171
1637313280000|2021-11-19 09:14:40|1880|1877.5|1879.5|1877|1880|1877.5|1879.5|1877|0
1637313300000|2021-11-19 09:15:00|1882.5|1879.5|1884|1881|1884|1881|1882.5|1879.5|224
1637313320000|2021-11-19 09:15:20|1885|1881.5|1885|1881.5|1885|1881.5|1885|1881.5|0
1637313330000|2021-11-19 09:15:30|1885.5|1882|1885.5|1882|1885.5|1882|1885.5|1882|0
1637313340000|2021-11-19 09:15:40|1885|1881.5|1885|1881.5|1885|1881.5|1885|1881.5|0
1637313350000|2021-11-19 09:15:50|1885.5|1882|1885|1883|1885.5|1883.5|1885|1882|0
1637313400000|2021-11-19 09:16:40|1886.5|1883.5|1887|1883.5|1887|1883.5|1886.5|1883.5|202
1637313430000|2021-11-19 09:17:10|1886.5|1883|1886.5|1883|1886.5|1883|1886.5|1883|0
1637313440000|2021-11-19 09:17:20|1887|1883.5|1887.5|1883.5|1887.5|1883.5|1887|1883.5|3
1637313460000|2021-11-19 09:17:40|1887|1883|1886.5|1882.5|1887|1883.5|1884|1881.5|46
1637313480000|2021-11-19 09:18:00|1887|1883.5|1887|1883.5|1887|1883.5|1886.5|1883|0
1637313490000|2021-11-19 09:18:10|1886||1886||1886||1886||0
1637313500000|2021-11-19 09:18:20|1885.5|1882.5|1885.5|1882|1885.5|1882.5|1885.5|1882|15
1637313510000|2021-11-19 09:18:30|1886|1882.5|1885.5|1882|1886|1882.5|1885.5|1882|0
1637313560000|2021-11-19 09:19:20|1886|1882.5|1886|1882.5|1886|1882.5|1886|1882.5|0
1637313570000|2021-11-19 09:19:30|1885.5|1882|1892|1888|1892|1888|1885.5|1882|299
1637313580000|2021-11-19 09:19:40|1891.5|1887.5|1891.5|1887.5|1892|1888|1891.5|1887.5|0
1637313600000|2021-11-19 09:20:00|1892|1888|1892|1888|1892|1888|1892|1888|0
1637313630000|2021-11-19 09:20:30|1891.5|1887.5|1891|1887.5|1891.5|1887.5|1891|1887.5|0
1637313640000|2021-11-19 09:20:40|1890.5|1888|1891|1887.5|1891|1888|1890.5|1887.5|0
1637313660000|2021-11-19 09:21:00|1891.5|1888|1892.5|1889.5|1892.5|1889.5|1890.5|1888|1667
1637313670000|2021-11-19 09:21:10|1893.5|1890|1894|1890.5|1894|1890.5|1893.5|1890|323
1637313680000|2021-11-19 09:21:20|1893.5||1893.5||1893.5||1893.5||0
1637313700000|2021-11-19 09:21:40|1894|1891|1897.5|1893.5|1897.5|1893.5|1893.5|1891|211
1637313710000|2021-11-19 09:21:50|1898|1894|1898|1894|1898|1894|1898|1894|0
1637313720000|2021-11-19 09:22:00|1896|1893.5|1896.5|1892.5|1896.5|1894|1896|1892|20
1637313730000|2021-11-19 09:22:10|1896|1892|1896|1892|1896|1892|1896|1892|0
1637313780000|2021-11-19 09:23:00|1896.5|1892.5|1896.5|1892.5|1896.5|1892.5|1896.5|1892.5|0
1637313800000|2021-11-19 09:23:20|1896|1892|1896.5|1892.5|1896.5|1892.5|1896|1892|0
1637313820000|2021-11-19 09:23:40|1896|1892|1896|1892|1896.5|1892.5|1896|1892|0
1637313830000|2021-11-19 09:23:50|1896.5|1892.5|1896|1892|1896.5|1892.5|1896|1892|0
1637313840000|2021-11-19 09:24:00|1896.5|1892.5|1896.5|1892.5|1896.5|1892.5|1896|1892|0
1637313860000|2021-11-19 09:24:20|1895.5|1893|1888|1884.5|1895.5|1893|1886.5|1883|6875
1637313870000|2021-11-19 09:24:30|1887|1885|1891|1887.5|1892|1887.5|1887|1885|3398
1637313900000|2021-11-19 09:25:00|1890.5|1888|1890|1888|1891.5|1889.5|1889.5|1888|690
1637313910000|2021-11-19 09:25:10|1890.5|1888.5|1892|1888.5|1893.5|1889|1890.5|1888.5|409
1637313920000|2021-11-19 09:25:20|1893.5|1889|1889|1886.5|1893.5|1890|1888|1886.5|1947
1637313930000|2021-11-19 09:25:30|1889.5|1887|1889.5|1887|1889.5|1887|1889.5|1887|143
1637313940000|2021-11-19 09:25:40|1890|1887.5|1893.5|1889.5|1894.5|1890|1890|1887.5|124
1637313950000|2021-11-19 09:25:50|||||||||4
1637313970000|2021-11-19 09:26:10|||||||||188
1637313990000|2021-11-19 09:26:30|1893|1890|1893|1890|1893.5|1890|1893|1889.5|321
1637314000000|2021-11-19 09:26:40|1893.5|1890.5|1893.5|1891|1893.5|1891|1893|1890|79
1637314010000|2021-11-19 09:26:50|1893|1890|1889|1887|1893|1890|1888.5|1886.5|2315
1637314020000|2021-11-19 09:27:00|1890.5|1887.5|1890.5|1887.5|1891.5|1887.5|1889|1887|1321
1637314030000|2021-11-19 09:27:10|1891|1888|1891|1888|1891.5|1888|1890.5|1887.5|918
1637314040000|2021-11-19 09:27:20|1891.5|1888.5|1891.5|1888.5|1891.5|1888.5|1891.5|1888.5|0
1637314050000|2021-11-19 09:27:30|1891||1891||1891||1891||0
1637314060000|2021-11-19 09:27:40|1891.5|1889|1892.5|1889.5|1892.5|1890|1891.5|1889|1643
1637314070000|2021-11-19 09:27:50|1893|1890|1897.5|1894.5|1897.5|1894.5|1893|1890|478
1637314080000|2021-11-19 09:28:00|1897|1894|1894|1890.5|1897|1894|1892|1888.5|1183
1637314100000|2021-11-19 09:28:20|1893||1892.5||1894||1892.5||600
1637314110000|2021-11-19 09:28:30|1893.5|1890|1891|1888|1894|1890|1890.5|1888|970
1637314120000|2021-11-19 09:28:40|1891.5|1890|1891|1888|1893|1890|1891|1888|542
1637314130000|2021-11-19 09:28:50|1891.5|1888.5|1891.5|1888.5|1892.5|1888.5|1891|1888.5|0
1637314170000|2021-11-19 09:29:30|1891|1889|1887.5|1885.5|1891|1889.5|1887|1885.5|1782
1637314190000|2021-11-19 09:29:50|1888|1886.5|1890|1887|1891|1887|1888|1886.5|134
1637314200000|2021-11-19 09:30:00|1891|1887.5|1892.5|1889.5|1895|1891|1891|1887.5|1344
1637314210000|2021-11-19 09:30:10|1893||1892||1893||1892||108
1637314220000|2021-11-19 09:30:20|1891.5|1890|1893.5|1890|1893.5|1890|1891.5|1890|363
1637314230000|2021-11-19 09:30:30|||||||||107
1637314270000|2021-11-19 09:31:10|1893|1890.5|1893|1890|1896.5|1893.5|1892.5|1890|4610
1637314280000|2021-11-19 09:31:20|1893.5|1890.5|1894.5|1891.5|1894.5|1891.5|1891.5|1890|946
1637314290000|2021-11-19 09:31:30|1894||1894.5||1894.5||1894||0
1637314300000|2021-11-19 09:31:40||1892||1892||1892||1892|0
1637314310000|2021-11-19 09:31:50|1894|1891.5|1891|1888.5|1894|1891.5|1891|1888.5|1131
1637314320000|2021-11-19 09:32:00|1890.5|1887.5|1889|1886|1890.5|1887.5|1886|1883|1775
1637314330000|2021-11-19 09:32:10|1889.5|1886.5|1890|1886.5|1890.5|1887|1888|1886.5|365
1637314340000|2021-11-19 09:32:20|1890.5|1887|1891.5|1888|1892|1888|1890.5|1887|173
1637314350000|2021-11-19 09:32:30||1888.5||1889||1889||1888.5|0
1637314360000|2021-11-19 09:32:40|1891||1891.5||1891.5||1891||0
1637314370000|2021-11-19 09:32:50|||||||||541
1637314380000|2021-11-19 09:33:00|1891|1889.5|1889.5|1887.5|1891|1889.5|1889.5|1887.5|868
1637314390000|2021-11-19 09:33:10|1889|1886.5|1885.5|1884|1889.5|1886.5|1885.5|1882.5|2842
1637314400000|2021-11-19 09:33:20|1886.5|1884.5|1887.5|1885.5|1888.5|1885.5|1886.5|1884.5|583
1637314410000|2021-11-19 09:33:30|1889|1886|1887.5|1884.5|1890|1886|1887.5|1884.5|542
1637314440000|2021-11-19 09:34:00||1885||1885||1885||1885|0
1637314460000|2021-11-19 09:34:20|1888.5|1885.5|1888.5|1885.5|1888.5|1886|1888|1885|384
1637314470000|2021-11-19 09:34:30|1889|1886|1891|1886.5|1892|1886.5|1888.5|1886|413
1637314480000|2021-11-19 09:34:40|1890.5||1890||1890.5||1890||0
1637314500000|2021-11-19 09:35:00||1887||1887||1887.5||1887|0
1637314510000|2021-11-19 09:35:10|1889.5||1890||1890||1889.5||0
1637314520000|2021-11-19 09:35:20|1889.5||1889.5||1889.5||1889.5||5
1637314540000|2021-11-19 09:35:40|1890|1887.5|1890|1887.5|1890|1887.5|1890|1887.5|122
1637314560000|2021-11-19 09:36:00|||||||||110
1637314570000|2021-11-19 09:36:10|||||||||219
1637314580000|2021-11-19 09:36:20|1890.5|1888|1892|1889|1893|1889|1890|1888|453
1637314590000|2021-11-19 09:36:30|1892.5|1889.5|1892.5|1889.5|1892.5|1889.5|1892.5|1889|0
1637314600000|2021-11-19 09:36:40|1892||1892||1892||1892||0
1637314620000|2021-11-19 09:37:00|1891.5|1889|1889|1886|1891.5|1889|1888.5|1886|1527
1637314630000|2021-11-19 09:37:10|1888.5||1888||1888.5||1888||0
1637314640000|2021-11-19 09:37:20|||||||||26
1637314680000|2021-11-19 09:38:00|1889|1886.5|1891|1889|1891|1889|1888.5|1886.5|1365
1637314690000|2021-11-19 09:38:10|1891.5|1889.5|1894|1891|1894|1891|1891.5|1889.5|187
1637314700000|2021-11-19 09:38:20|1893.5||1894||1894||1893.5||118
1637314710000|2021-11-19 09:38:30|1893.5|1891.5|1894|1892.5|1895.5|1894|1893.5|1891.5|20161
1637314720000|2021-11-19 09:38:40|1895.5|1893|1895.5|1894|1895.5|1894|1895|1892.5|620
1637314730000|2021-11-19 09:38:50|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|10
1637314740000|2021-11-19 09:39:00|1894|1893|1895|1892|1895|1893|1893.5|1891.5|331
1637314750000|2021-11-19 09:39:10|1894.5|1891.5|1894.5|1891.5|1894.5|1891.5|1894.5|1891.5|0
1637314760000|2021-11-19 09:39:20|1894|1892|1894|1892|1894|1892|1894|1892|0
1637314800000|2021-11-19 09:40:00|1893.5|1891|1894|1891.5|1894|1892|1893|1891|779
1637314810000|2021-11-19 09:40:10|1893.5|1891|1894|1891.5|1894|1891.5|1893.5|1891|125
1637314830000|2021-11-19 09:40:30|1893.5|1892|1894|1892|1894|1892|1893.5|1892|0
1637314840000|2021-11-19 09:40:40|1894.5|1892.5|1897.5|1895|1898|1895|1894.5|1892.5|708
1637314850000|2021-11-19 09:40:50|||||||||10
1637314860000|2021-11-19 09:41:00|1897|1895.5|1897|1895.5|1897|1895.5|1897|1895.5|0
1637314870000|2021-11-19 09:41:10|1897.5|1896|1897.5|1895.5|1897.5|1896|1897.5|1895.5|68
1637314890000|2021-11-19 09:41:30|1898|1896|1899|1896|1899|1896|1898|1896|319
1637314900000|2021-11-19 09:41:40|1899.5|1896.5|1900|1897|1900|1897|1899.5|1896.5|250
1637314920000|2021-11-19 09:42:00|1899.5|1897.5|1900|1897.5|1900|1897.5|1899.5|1897.5|10
1637314960000|2021-11-19 09:42:40|1899.5||1900||1900||1899.5||0
1637314980000|2021-11-19 09:43:00|||||||||100
1637314990000|2021-11-19 09:43:10|1899.5|1897|1896.5|1894|1899.5|1897|1896.5|1894|2128
1637315000000|2021-11-19 09:43:20||1894.5||1894.5||1894.5||1894.5|0
1637315010000|2021-11-19 09:43:30|1897|1895|1897.5|1895|1898|1895|1897|1894.5|0
1637315050000|2021-11-19 09:44:10|1897|1894.5|1896|1893|1897|1894.5|1893.5|1891.5|2358
1637315060000|2021-11-19 09:44:20|1895.5|1893.5|1896|1893.5|1896|1893.5|1895.5|1893|233
1637315070000|2021-11-19 09:44:30|1895.5||1895.5||1895.5||1895.5||265
1637315080000|2021-11-19 09:44:40|1896|1894|1896|1894|1896|1894|1896|1894|453
1637315100000|2021-11-19 09:45:00|1897|1894.5|1898|1896|1898|1896|1896|1894.5|986
1637315110000|2021-11-19 09:45:10|1899|1896.5|1899|1897|1899|1897|1899|1896.5|251
1637315120000|2021-11-19 09:45:20|1899.5|1897.5|1899.5|1897.5|1899.5|1897.5|1899.5|1897.5|227
1637315130000|2021-11-19 09:45:30|1900|1898|1900|1898|1900|1898|1900|1897.5|59
1637315170000|2021-11-19 09:46:10|1899.5|1897.5|1896.5|1895|1899.5|1897.5|1896.5|1895|3476
1637315180000|2021-11-19 09:46:20|1896|1894.5|1896.5|1894.5|1897|1895|1896|1894.5|491
1637315190000|2021-11-19 09:46:30|1897|1894|1894|1891.5|1897|1894|1893.5|1891.5|1262
1637315200000|2021-11-19 09:46:40|1893.5|1892|1895.5|1893.5|1895.5|1893.5|1893.5|1892|736
1637315210000|2021-11-19 09:46:50|||||||||200
1637315230000|2021-11-19 09:47:10|1896.5|1894|1896|1893.5|1897.5|1895.5|1895.5|1893.5|1157
1637315240000|2021-11-19 09:47:20|1896.5|1894|1897|1894|1898|1894|1896.5|1894|657
1637315260000|2021-11-19 09:47:40|1896.5|1895.5|1896.5|1894|1897|1896|1894.5|1893|2053
1637315280000|2021-11-19 09:48:00|||||||||407
1637315290000|2021-11-19 09:48:10|1897.5|1894.5|1895.5|1893.5|1897.5|1895|1895.5|1893.5|853
1637315300000|2021-11-19 09:48:20|1895|1893|1895.5|1893.5|1895.5|1893.5|1894|1891.5|1617
1637315340000|2021-11-19 09:49:00|||||||||4
1637315350000|2021-11-19 09:49:10|1895||1895||1895||1895||0
1637315360000|2021-11-19 09:49:20|1894.5|1893|1892|1890.5|1894.5|1893|1891|1889.5|3418
1637315370000|2021-11-19 09:49:30||1890||1890.5||1890.5||1890|63
1637315380000|2021-11-19 09:49:40|1891.5|1890|1890.5|1889|1891.5|1890|1890.5|1889|1025
1637315390000|2021-11-19 09:49:50|1890|1888.5|1889.5|1888|1890|1888.5|1889.5|1888|541
1637315400000|2021-11-19 09:50:00|||||||||40
1637315410000|2021-11-19 09:50:10|1890|1888.5|1890|1888|1892|1889.5|1890|1888|1065
1637315420000|2021-11-19 09:50:20||1888.5||1888.5||1888.5||1888|0
1637315430000|2021-11-19 09:50:30|||||||||1000
1637315460000|2021-11-19 09:51:00|||||||||133
1637315470000|2021-11-19 09:51:10|||||||||64
1637315500000|2021-11-19 09:51:40|1890.5|1889|1895.5|1893|1895.5|1893|1890.5|1889|3137
1637315510000|2021-11-19 09:51:50|1896|1893.5|1895.5|1893.5|1897|1893.5|1895.5|1893.5|0
1637315530000|2021-11-19 09:52:10|1896.5|1894|1895.5|1893.5|1897|1895|1895|1893.5|575
1637315540000|2021-11-19 09:52:20|||||||||2000
1637315550000|2021-11-19 09:52:30|1895|1893|1892|1890|1895|1893|1892|1890|1601
1637315570000|2021-11-19 09:52:50|||||||||87
1637315590000|2021-11-19 09:53:10|1891.5|1890.5|1892|1890.5|1892|1890.5|1891.5|1890.5|180
1637315610000|2021-11-19 09:53:30|1891.5|1890|1891|1890|1891.5|1890|1890.5|1890|539
1637315620000|2021-11-19 09:53:40|1891.5|1890.5|1892.5|1890.5|1892.5|1890.5|1891.5|1890.5|2277
1637315630000|2021-11-19 09:53:50|1892||1892||1892.5||1892||0
1637315650000|2021-11-19 09:54:10|1891.5|1891|1892.5|1890.5|1892.5|1891|1891.5|1890.5|859
1637315680000|2021-11-19 09:54:40||1891||1891||1891||1891|11
1637315690000|2021-11-19 09:54:50|1891.5|1890.5|1890.5|1889.5|1892.5|1890.5|1890|1888.5|1168
1637315700000|2021-11-19 09:55:00|1890|1889|1889|1887.5|1890.5|1889|1888.5|1887|496
1637315710000|2021-11-19 09:55:10|1888.5||1889||1889||1888.5||0
1637315730000|2021-11-19 09:55:30|||||||||27
1637315740000|2021-11-19 09:55:40|1888.5|1887|1888|1886|1888.5|1887|1887.5|1886|642
1637315750000|2021-11-19 09:55:50|||||||||15
1637315760000|2021-11-19 09:56:00|||||||||272
1637315770000|2021-11-19 09:56:10|||||||||50
1637315780000|2021-11-19 09:56:20|1887.5|1886.5|1888|1886.5|1888|1887|1887.5|1886.5|3012
1637315790000|2021-11-19 09:56:30|1888.5|1887|1888.5|1886.5|1888.5|1887.5|1888.5|1886.5|591
1637315810000|2021-11-19 09:56:50|||||||||27
1637315820000|2021-11-19 09:57:00|1889|1887|1888.5|1887|1890|1888.5|1888.5|1887|580
1637315830000|2021-11-19 09:57:10|1889.5|1887.5|1889.5|1887.5|1889.5|1887.5|1889.5|1887.5|818
1637315840000|2021-11-19 09:57:20|1889|1888|1887.5|1885.5|1889|1888.5|1886.5|1885.5|1151
1637315850000|2021-11-19 09:57:30|1887|1885|1886|1884.5|1887|1885|1885.5|1884.5|477
1637315860000|2021-11-19 09:57:40|||||||||1033
1637315870000|2021-11-19 09:57:50|1885.5|1884|1885|1883.5|1886|1884|1884.5|1883.5|201
1637315890000|2021-11-19 09:58:10|1884.5|1883|1883.5|1882.5|1884.5|1883|1883.5|1882.5|478
1637315900000|2021-11-19 09:58:20|1883|1882|1883|1881.5|1883|1882|1882|1881.5|222
1637315910000|2021-11-19 09:58:30|1882.5|1882.5|1884|1882.5|1884|1882.5|1882.5|1882|640
1637315920000|2021-11-19 09:58:40|1883.5|1881.5|1883|1881.5|1883.5|1881.5|1883|1881.5|56
1637315930000|2021-11-19 09:58:50|1882.5|1882|1883|1882|1883|1882|1882.5|1882|86
1637315940000|2021-11-19 09:59:00|||||||||841
1637315950000|2021-11-19 09:59:10|1884|1882.5|1884|1882.5|1884|1882.5|1884|1882.5|51
1637315960000|2021-11-19 09:59:20|1883.5|1882|1881|1879|1883.5|1882|1879.5|1878.5|2667
1637315970000|2021-11-19 09:59:30||1878.5||1878.5||1878.5||1878.5|0
1637315990000|2021-11-19 09:59:50|||||||||250
1637316000000|2021-11-19 10:00:00|1880.5|1879|1881.5|1880.5|1881.5|1880.5|1879.5|1878.5|2489
1637316010000|2021-11-19 10:00:10|1882.5|1881|1883|1881.5|1883|1881.5|1881.5|1880.5|1941
1637316020000|2021-11-19 10:00:20|1882.5|1881|1881|1879|1882.5|1881|1880.5|1878.5|3025
1637316030000|2021-11-19 10:00:30|1880.5|1878.5|1880.5|1879|1881|1879|1880.5|1878.5|125
1637316040000|2021-11-19 10:00:40|1881|1879.5|1883|1881|1883.5|1881.5|1880.5|1879.5|1710
1637316070000|2021-11-19 10:01:10|1883.5|1881.5|1887|1885|1888|1885.5|1883.5|1881.5|1033
1637316090000|2021-11-19 10:01:30|1886.5||1886.5||1887||1886||0
1637316100000|2021-11-19 10:01:40|1887|1884.5|1886.5|1884.5|1887|1884.5|1885|1884.5|1399
1637316110000|2021-11-19 10:01:50||1885||1885||1885||1885|0
1637316120000|2021-11-19 10:02:00|||||||||1
1637316130000|2021-11-19 10:02:10|||||||||133
1637316150000|2021-11-19 10:02:30|1887|1885.5|1892|1890|1892.5|1890.5|1887|1885.5|756
1637316160000|2021-11-19 10:02:40|1891.5||1892||1892||1891.5||55
1637316170000|2021-11-19 10:02:50|1891.5||1891.5||1891.5||1891.5||218
1637316180000|2021-11-19 10:03:00|1891|1888.5|1890.5|1888|1891.5|1888.5|1889.5|1887.5|2404
1637316190000|2021-11-19 10:03:10|1890|1888.5|1890.5|1889|1890.5|1889|1890|1888.5|0
1637316210000|2021-11-19 10:03:30|||||||||1394
1637316220000|2021-11-19 10:03:40|1889.5|1888.5|1888.5|1887.5|1890|1888.5|1888.5|1887.5|795
1637316230000|2021-11-19 10:03:50|||||||||192
1637316240000|2021-11-19 10:04:00|1889|1888|1890.5|1888|1890.5|1889|1889|1888|656
1637316250000|2021-11-19 10:04:10|1890||1890||1890.5||1889.5||0
1637316260000|2021-11-19 10:04:20|1889.5||1889.5||1889.5||1889.5||0
1637316270000|2021-11-19 10:04:30|1889|1887.5|1888.5|1887.5|1889|1887.5|1888.5|1887.5|180
1637316280000|2021-11-19 10:04:40|1888|1887|1886.5|1885|1888.5|1887|1886.5|1885|567
1637316300000|2021-11-19 10:05:00|||||||||34
1637316310000|2021-11-19 10:05:10|1887|1886|1888|1886.5|1889|1887.5|1887|1886|1578
1637316330000|2021-11-19 10:05:30|||||||||100
1637316370000|2021-11-19 10:06:10|1887.5|1887|1887.5|1885.5|1888|1887|1887|1885.5|1927
1637316380000|2021-11-19 10:06:20|1887|1886|1885.5|1884.5|1887.5|1886|1885.5|1884.5|883
1637316390000|2021-11-19 10:06:30|1885|1883.5|1885|1883.5|1885.5|1884|1885|1883.5|311
1637316400000|2021-11-19 10:06:40|1884.5|1883|1883.5|1882|1885|1883|1883.5|1882|491
1637316410000|2021-11-19 10:06:50|1884|1882.5|1884.5|1882.5|1885|1883.5|1884|1882.5|993
1637316430000|2021-11-19 10:07:10||1883||1882.5||1883||1882.5|23
1637316440000|2021-11-19 10:07:20|1884|1883|1884|1883|1884.5|1883.5|1884|1883|95
1637316450000|2021-11-19 10:07:30|1883.5|1883.5|1882|1881|1883.5|1883.5|1882|1881|1344
1637316460000|2021-11-19 10:07:40|1882.5|1881.5|1883|1881.5|1883|1882|1882|1881.5|703
1637316480000|2021-11-19 10:08:00|1882.5|1881|1882.5|1880.5|1883|1881|1882.5|1880.5|338
1637316510000|2021-11-19 10:08:30|1882||1882||1882||1882||27
1637316520000|2021-11-19 10:08:40|1881.5|1880|1881|1880|1881.5|1880|1881|1880|755
1637316530000|2021-11-19 10:08:50|1880.5|1879|1880.5|1879|1880.5|1879|1880.5|1879|220
1637316540000|2021-11-19 10:09:00|||||||||6
1637316550000|2021-11-19 10:09:10|1880|1879.5|1880.5|1879|1880.5|1880|1880|1879|107
1637316560000|2021-11-19 10:09:20|1880|1879.5|1880.5|1879|1880.5|1879.5|1880|1879|387
1637316570000|2021-11-19 10:09:30|1880||1880||1880||1879.5||271
1637316580000|2021-11-19 10:09:40|||||||||944
1637316590000|2021-11-19 10:09:50|1880.5|1879.5|1881|1879|1881.5|1880|1880|1879|2080
1637316910000|2021-11-19 10:15:10|1879|1872.5|1878|1874.5|1879|1874.5|1876|1872.5|1937
1637316920000|2021-11-19 10:15:20||1875||1875.5||1875.5||1875|2295
1637316930000|2021-11-19 10:15:30|1878.5|1876|1881.5|1879|1881.5|1880|1878.5|1876|1755
1637316940000|2021-11-19 10:15:40|1881|1879.5|1882|1879.5|1882|1879.5|1879.5|1877|999
1637316960000|2021-11-19 10:16:00|1881.5||1881.5||1881.5||1881.5||17
1637316970000|2021-11-19 10:16:10|||||||||89
1637316980000|2021-11-19 10:16:20|1881||1881||1881.5||1881||0
1637317000000|2021-11-19 10:16:40|||||||||212
1637317010000|2021-11-19 10:16:50|1880.5|1879|1881.5|1879.5|1882|1881|1880|1879|1503
1637317020000|2021-11-19 10:17:00|1881|1880|1881|1880|1881|1880|1881|1880|300
1637317030000|2021-11-19 10:17:10|1881.5|1880.5|1883|1881|1883|1881|1881.5|1880.5|553
1637317040000|2021-11-19 10:17:20|||||||||480
1637317050000|2021-11-19 10:17:30|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|354
1637317060000|2021-11-19 10:17:40|1883||1883||1883||1883||151
1637317070000|2021-11-19 10:17:50|1884.5|1882|1885|1883|1885|1883|1883.5|1882|457
1637317080000|2021-11-19 10:18:00|||||||||156
1637317100000|2021-11-19 10:18:20|1884.5||1884.5||1884.5||1884.5||0
1637317120000|2021-11-19 10:18:40|1885|1883.5|1883.5|1882|1885.5|1884|1883.5|1882|1737
1637317130000|2021-11-19 10:18:50||1882.5||1882.5||1882.5||1882.5|0
1637317140000|2021-11-19 10:19:00|1883|1882|1883|1880.5|1883|1882|1881|1879|3033
1637317150000|2021-11-19 10:19:10|1882.5||1882.5||1882.5||1882.5||0
1637317170000|2021-11-19 10:19:30|||||||||60
1637317210000|2021-11-19 10:20:10|1882||1882||1882||1882||0
1637317250000|2021-11-19 10:20:50|1883|1881|1881|1879.5|1883|1881|1880|1879|3759
1637317260000|2021-11-19 10:21:00|1882||1882||1882||1882||816
1637317340000|2021-11-19 10:22:20|1882.5|1880|1891.5|1890.5|1892.5|1891|1882.5|1880|4308
1637317350000|2021-11-19 10:22:30|1892.5|1891|1895|1894|1895|1894|1891|1890|5220
1637317360000|2021-11-19 10:22:40|1894|1893.5|1894.5|1892|1894.5|1893.5|1893|1891.5|1903
1637317370000|2021-11-19 10:22:50|||||||||84
1637317390000|2021-11-19 10:23:10||1892.5||1892.5||1892.5||1892.5|8
1637317410000|2021-11-19 10:23:30|1895|1893|1897|1894.5|1899.5|1897.5|1895|1893|5188
1637317430000|2021-11-19 10:23:50|||||||||1525
1637317450000|2021-11-19 10:24:10|||||||||63
1637317460000|2021-11-19 10:24:20|||||||||200
1637317470000|2021-11-19 10:24:30|1896.5|1894|1894|1891.5|1896.5|1894.5|1894|1891.5|1295
1637317510000|2021-11-19 10:25:10|1893.5|1891|1890|1887|1893.5|1891|1890|1887|684
1637317520000|2021-11-19 10:25:20||1887.5||1888||1888||1887.5|1060
1637317540000|2021-11-19 10:25:40|||||||||150
1637317550000|2021-11-19 10:25:50|||||||||177
1637317570000|2021-11-19 10:26:10|1889.5|1887.5|1888|1886.5|1889.5|1887.5|1888|1885.5|3247
1637317590000|2021-11-19 10:26:30|1889|1887|1888.5|1887.5|1890|1888|1888.5|1886.5|868
1637317610000|2021-11-19 10:26:50|1888|1887|1887|1886|1888.5|1887.5|1887|1886|1264
1637317620000|2021-11-19 10:27:00|1887.5|1886.5|1888.5|1886.5|1888.5|1886.5|1887.5|1886.5|988
1637317630000|2021-11-19 10:27:10|1888||1887.5||1888||1887.5||300
1637317640000|2021-11-19 10:27:20|1888||1887.5||1888.5||1887.5||1250
1637317650000|2021-11-19 10:27:30|1888|1887|1894|1891.5|1894|1891.5|1888|1887|1012
1637317660000|2021-11-19 10:27:40|1893|1891|1891.5|1889.5|1893|1891|1891.5|1889.5|3291
1637317670000|2021-11-19 10:27:50|1891|1889|1888|1886.5|1891.5|1889|1888|1886.5|5014
1637317680000|2021-11-19 10:28:00|1887.5|1886|1886|1883.5|1887.5|1886|1886|1883.5|516
1637317690000|2021-11-19 10:28:10|1885||1885||1885||1885||80
1637317700000|2021-11-19 10:28:20|1886|1884|1885|1883.5|1887|1885|1885|1883.5|2044
1637317710000|2021-11-19 10:28:30|1885.5|1883|1885|1883|1885.5|1883.5|1884.5|1883|422
1637317720000|2021-11-19 10:28:40|1884.5|1882.5|1883|1881.5|1884.5|1883|1883|1881.5|5907
1637317740000|2021-11-19 10:29:00|1883.5|1882|1887|1885|1887|1885|1883|1882|3866
1637317750000|2021-11-19 10:29:10|1887.5|1885.5|1887|1886|1887.5|1886|1887|1885.5|0
1637317760000|2021-11-19 10:29:20|1888|1885.5|1890.5|1889|1891.5|1890.5|1888|1885.5|1492
1637317770000|2021-11-19 10:29:30|1891|1889.5|1893|1891.5|1894.5|1893.5|1891|1889.5|1538
1637317790000|2021-11-19 10:29:50|1894|1892|1894|1892.5|1894.5|1892.5|1893|1892|698
1637317800000|2021-11-19 10:30:00|1894.5|1892|1894|1891.5|1894.5|1892|1891|1890|2213
1637317810000|2021-11-19 10:30:10|1893.5|1891|1889.5|1888.5|1893.5|1891|1889|1888.5|4034
1637317820000|2021-11-19 10:30:20|1890|1889.5|1892|1890|1892|1890|1890|1888.5|770
1637317830000|2021-11-19 10:30:30|||||||||125
1637317840000|2021-11-19 10:30:40|1891.5|1889.5|1890.5|1889|1891.5|1890|1890.5|1889|392
1637317850000|2021-11-19 10:30:50|1890|1888.5|1890|1888|1890|1888.5|1890|1887.5|3237
1637317860000|2021-11-19 10:31:00|1889.5|1887.5|1888|1886|1889.5|1887.5|1888|1886|756
1637317880000|2021-11-19 10:31:20|1888.5|1886.5|1888.5|1886.5|1890|1888|1888.5|1886.5|858
1637317900000|2021-11-19 10:31:40|1889|1887|1889.5|1887.5|1889.5|1887.5|1889|1887|111
1637317910000|2021-11-19 10:31:50||1888||1888||1888||1888|0
1637317920000|2021-11-19 10:32:00|1890|1888.5|1890|1888.5|1890.5|1889.5|1890|1888.5|1105
1637317940000|2021-11-19 10:32:20|||||||||81
1637317960000|2021-11-19 10:32:40|1891|1889|1894.5|1893|1894.5|1893|1891|1889|535
1637317970000|2021-11-19 10:32:50|1896|1893.5|1893|1891|1896|1894|1893|1891|1658
1637317980000|2021-11-19 10:33:00|1892|1890.5|1890|1888.5|1892|1890.5|1890|1888|432
1637317990000|2021-11-19 10:33:10|1889.5|1888|1888.5|1886|1889.5|1888|1888.5|1886|668
1637318000000|2021-11-19 10:33:20|1889|1886.5|1888.5|1886.5|1890|1887|1888.5|1886|814
1637318010000|2021-11-19 10:33:30|1889|1887|1889.5|1887|1889.5|1887|1889|1887|5
1637318020000|2021-11-19 10:33:40|1890|1887.5|1893|1891|1893|1891|1890|1887.5|1841
1637318030000|2021-11-19 10:33:50|1893.5|1892|1896|1893.5|1896.5|1893.5|1893.5|1892|165
1637318050000|2021-11-19 10:34:10|1895.5|1894|1896|1893.5|1896|1894|1895|1893.5|312
1637318060000|2021-11-19 10:34:20||1894||1894||1894||1894|0
1637318070000|2021-11-19 10:34:30||1893.5||1893.5||1893.5||1893.5|95
1637318100000|2021-11-19 10:35:00|1897|1894|1897|1894.5|1897|1895.5|1896|1894|1004
1637318120000|2021-11-19 10:35:20|||||||||52
1637318140000|2021-11-19 10:35:40|1896.5|1894|1894|1892.5|1896.5|1894|1894|1892|2348
1637318150000|2021-11-19 10:35:50||1892||1891.5||1892.5||1891.5|176
1637318160000|2021-11-19 10:36:00|||||||||250
1637318170000|2021-11-19 10:36:10|1895|1892|1896.5|1894|1897|1894|1895|1892|57568
1637318180000|2021-11-19 10:36:20|||||||||520
1637318190000|2021-11-19 10:36:30|1897|1895.5|1899|1896|1899|1896|1897|1895.5|1062
1637318200000|2021-11-19 10:36:40||1896.5||1897.5||1897.5||1896.5|176
1637318210000|2021-11-19 10:36:50|1900|1898|1900|1898.5|1900|1898.5|1900|1898|281
1637318220000|2021-11-19 10:37:00|1901|1899|1905.5|1902.5|1907|1905.5|1901|1899|6604
1637318230000|2021-11-19 10:37:10|||||||||654
1637318240000|2021-11-19 10:37:20|||||||||84
1637318250000|2021-11-19 10:37:30|||||||||352
1637318260000|2021-11-19 10:37:40||1903||1903.5||1903.5||1903|390
1637318270000|2021-11-19 10:37:50|1906.5|1904|1906.5|1904.5|1906.5|1904.5|1906.5|1904|2046
1637318280000|2021-11-19 10:38:00|1905.5|1905.5|1903.5|1900.5|1905.5|1905.5|1903.5|1900.5|2073
1637318300000|2021-11-19 10:38:20||1901||1900.5||1901||1900.5|0
1637318310000|2021-11-19 10:38:30|1903||1903||1903||1903||0
1637318320000|2021-11-19 10:38:40||1901.5||1901.5||1901.5||1901.5|300
1637318330000|2021-11-19 10:38:50|1903.5|1902|1905.5|1903|1905.5|1903|1903.5|1902|296
1637318340000|2021-11-19 10:39:00||1903.5||1904||1904||1903.5|86
1637318350000|2021-11-19 10:39:10|||||||||75
1637318380000|2021-11-19 10:39:40|||||||||1043
1637318410000|2021-11-19 10:40:10|1906|1905|1905.5|1904.5|1906|1905|1905.5|1904|3518
1637318430000|2021-11-19 10:40:30|||||||||78
1637318450000|2021-11-19 10:40:50|1905|1905|1905.5|1904|1905.5|1905|1905|1903.5|3179
1637318460000|2021-11-19 10:41:00|1905|1903.5|1903|1901.5|1905|1903.5|1903|1900.5|620
1637318470000|2021-11-19 10:41:10|1902.5|1901|1902.5|1900.5|1902.5|1901|1902.5|1900.5|200
1637318480000|2021-11-19 10:41:20|||||||||378
1637318490000|2021-11-19 10:41:30|||||||||74
1637318500000|2021-11-19 10:41:40|1902|1901|1901.5|1900.5|1902.5|1901|1901.5|1900.5|340
1637318510000|2021-11-19 10:41:50|1902|1901|1904|1902|1904.5|1902|1901.5|1900.5|1388
1637318530000|2021-11-19 10:42:10|||||||||165
1637318540000|2021-11-19 10:42:20|1903|1901.5|1902|1900.5|1903.5|1901.5|1901.5|1900|2214
1637318550000|2021-11-19 10:42:30|||||||||17
1637318560000|2021-11-19 10:42:40||1901||1901||1901||1901|16
1637318570000|2021-11-19 10:42:50|1904|1901.5|1904|1901.5|1904|1901.5|1902.5|1901.5|686
1637318590000|2021-11-19 10:43:10|||||||||31
1637318600000|2021-11-19 10:43:20||1902||1902||1902||1902|500
1637318610000|2021-11-19 10:43:30|1903.5||1903.5||1903.5||1903.5||160
1637318620000|2021-11-19 10:43:40|1904|1902.5|1907.5|1905|1908|1905|1904|1902.5|5037
1637318630000|2021-11-19 10:43:50|1906.5|1905.5|1904|1902.5|1906.5|1906|1904|1902|3127
1637318640000|2021-11-19 10:44:00|1903.5|1902|1902|1900|1903.5|1902|1902|1900|1662
1637318680000|2021-11-19 10:44:40|1903|1900.5|1903|1900.5|1903|1900.5|1903|1900.5|281
1637318690000|2021-11-19 10:44:50|1902.5|1901|1903|1902|1903|1902|1902.5|1901|153
1637318700000|2021-11-19 10:45:00|1904|1902.5|1902|1900|1904|1903|1902|1900|1034
1637318730000|2021-11-19 10:45:30||1900.5||1900.5||1900.5||1900.5|0
1637318740000|2021-11-19 10:45:40|1903|1901|1904.5|1903|1907|1904|1903|1901|1588
1637318750000|2021-11-19 10:45:50|||||||||317
1637318760000|2021-11-19 10:46:00||1903.5||1903.5||1903.5||1903.5|562
1637318780000|2021-11-19 10:46:20|||||||||78
1637318790000|2021-11-19 10:46:30|1905|1904|1905|1904|1905|1904|1905|1903.5|569
1637318800000|2021-11-19 10:46:40|1905.5|1904.5|1906.5|1904.5|1906.5|1905|1905.5|1904.5|991
1637318810000|2021-11-19 10:46:50|1906|1905|1905|1903.5|1906.5|1905|1905|1903.5|513
1637318820000|2021-11-19 10:47:00|||||||||57
1637318830000|2021-11-19 10:47:10|||||||||1152
1637318840000|2021-11-19 10:47:20|1904.5|1903|1903.5|1902|1904.5|1903.5|1903|1902|727
1637318850000|2021-11-19 10:47:30|1903||1903.5||1903.5||1903||197
1637318860000|2021-11-19 10:47:40|||||||||272
1637318870000|2021-11-19 10:47:50|1903|1901.5|1900.5|1899|1903.5|1901.5|1900|1899|564
1637318890000|2021-11-19 10:48:10|1900|1899.5|1899.5|1898|1901|1899.5|1899|1898|657
1637318900000|2021-11-19 10:48:20|1900|1898.5|1900|1898.5|1900|1898.5|1899.5|1898|245
1637318930000|2021-11-19 10:48:50|1900.5|1899|1901.5|1900|1902|1900|1900.5|1899|545
1637318940000|2021-11-19 10:49:00|1901|1899|1900.5|1898.5|1901|1899|1898|1896.5|1100
1637318950000|2021-11-19 10:49:10|1901|1899|1903.5|1901.5|1903.5|1901.5|1900|1898|1011
1637318960000|2021-11-19 10:49:20|1904.5||1904.5||1904.5||1904.5||65
1637318970000|2021-11-19 10:49:30|||||||||352
1637318980000|2021-11-19 10:49:40|||||||||6063
1637318990000|2021-11-19 10:49:50|||||||||592
1637319000000|2021-11-19 10:50:00|1905.5|1902|1906.5|1904.5|1906.5|1904.5|1905.5|1902|3
1637319010000|2021-11-19 10:50:10|1907|1905|1907.5|1905.5|1907.5|1905.5|1907|1905|0
1637319020000|2021-11-19 10:50:20|||||||||70
1637319030000|2021-11-19 10:50:30|1907||1907||1907||1907||223
1637319040000|2021-11-19 10:50:40|1907.5|1906|1907.5|1905.5|1907.5|1906|1906|1905|700
1637319050000|2021-11-19 10:50:50|1908|1906|1910.5|1909|1912|1909|1908|1906|6177
1637319060000|2021-11-19 10:51:00|1910|1908.5|1912|1910.5|1912|1911|1910|1908.5|2297
1637319070000|2021-11-19 10:51:10|1911.5|1910|1910.5|1908.5|1911.5|1910|1910|1908.5|1369
1637319090000|2021-11-19 10:51:30||1909||1908.5||1909||1908.5|17
1637319100000|2021-11-19 10:51:40||1909||1909||1909||1909|58
1637319110000|2021-11-19 10:51:50|||||||||72
1637319120000|2021-11-19 10:52:00|1911|1909.5|1911|1910|1911|1910|1911|1909.5|389
1637319130000|2021-11-19 10:52:10|||||||||76
1637319140000|2021-11-19 10:52:20|1911.5|1910.5|1911.5|1911|1911.5|1911|1911.5|1910.5|434
1637319150000|2021-11-19 10:52:30|1912|1911.5|1910.5|1909|1913|1912|1910.5|1909|5383
1637319180000|2021-11-19 10:53:00|1910|1908.5|1907.5|1905|1910|1908.5|1907.5|1905|1211
1637319190000|2021-11-19 10:53:10|1907|1904.5|1907.5|1906|1907.5|1906|1904.5|1903|1871
1637319200000|2021-11-19 10:53:20|1908|1906.5|1908.5|1907|1910|1908.5|1908|1906.5|2206
1637319210000|2021-11-19 10:53:30||1907.5||1907||1907.5||1907|0
1637319220000|2021-11-19 10:53:40|1908|1906.5|1908|1906|1908|1906.5|1907|1906|1008
1637319230000|2021-11-19 10:53:50|1908.5|1906.5|1910|1908.5|1910|1908.5|1908|1906.5|2349
1637319240000|2021-11-19 10:54:00|||||||||1143
1637319250000|2021-11-19 10:54:10|1909.5|1908|1908.5|1907.5|1909.5|1908|1908.5|1907.5|1385
1637319260000|2021-11-19 10:54:20|||||||||1306
1637319270000|2021-11-19 10:54:30|||||||||157
1637319280000|2021-11-19 10:54:40|1908|1907|1908|1906|1908|1907|1906.5|1905.5|1397
1637319290000|2021-11-19 10:54:50|1907.5|1906.5|1908.5|1907|1908.5|1907|1907.5|1906.5|177
1637319300000|2021-11-19 10:55:00|1909.5|1907.5|1909.5|1908|1909.5|1908|1909.5|1907|196
1637319310000|2021-11-19 10:55:10|||||||||275
1637319320000|2021-11-19 10:55:20|1910.5|1908.5|1908.5|1907|1910.5|1909|1908.5|1907|1292
1637319330000|2021-11-19 10:55:30|1909|1907.5|1909|1907.5|1909|1907.5|1909|1907.5|0
1637319340000|2021-11-19 10:55:40|1908.5|1907|1909|1907|1909|1907|1908.5|1907|0
1637319350000|2021-11-19 10:55:50||1907.5||1907.5||1907.5||1907.5|0
1637319360000|2021-11-19 10:56:00|1908.5|1907|1907.5|1906|1909|1907.5|1906|1904|2469
1637319370000|2021-11-19 10:56:10|1908.5|1906.5|1908.5|1907|1908.5|1907|1908.5|1906.5|258
1637319380000|2021-11-19 10:56:20|1909|1907.5|1909.5|1907.5|1909.5|1907.5|1909|1907.5|10000
1637319400000|2021-11-19 10:56:40||1908||1908||1908||1908|0
1637319410000|2021-11-19 10:56:50||1908.5||1908.5||1908.5||1908.5|88
1637319420000|2021-11-19 10:57:00|1909|1908|1910.5|1908.5|1910.5|1908.5|1909|1907.5|2932
1637319430000|2021-11-19 10:57:10|1910|1909|1910.5|1909.5|1910.5|1909.5|1910|1909|662
1637319440000|2021-11-19 10:57:20|1911.5|1910|1912|1910.5|1912.5|1911.5|1911.5|1910|6036
1637319450000|2021-11-19 10:57:30|1911.5|1910|1911.5|1910.5|1912|1910.5|1911|1910|99
1637319460000|2021-11-19 10:57:40||1911||1911||1911||1911|87
1637319470000|2021-11-19 10:57:50|1912||1912||1912||1912||1
1637319480000|2021-11-19 10:58:00|1911.5|1910.5|1909.5|1907|1911.5|1910.5|1909|1907|2545
1637319490000|2021-11-19 10:58:10|1910|1908|1910.5|1908.5|1910.5|1909|1910|1908|163
1637319500000|2021-11-19 10:58:20||1909||1909||1909||1909|0
1637319520000|2021-11-19 10:58:40||1909.5||1909.5||1909.5||1909.5|0
1637319530000|2021-11-19 10:58:50|||||||||20
1637319540000|2021-11-19 10:59:00|1911.5||1911.5||1912||1911.5||569
1637319550000|2021-11-19 10:59:10|||||||||252
1637319580000|2021-11-19 10:59:40|||||||||1970
1637319590000|2021-11-19 10:59:50|1912|1910|1914|1912|1914|1913|1912|1909.5|6725
1637319600000|2021-11-19 11:00:00|1915|1912.5|1919.5|1917.5|1919.5|1918|1915|1912.5|11867
1637319610000|2021-11-19 11:00:10|1920|1918|1922|1920.5|1922|1920.5|1919.5|1918|1786
1637319620000|2021-11-19 11:00:20|1921|1920|1920.5|1918|1922|1920|1918|1917.5|3744
1637319630000|2021-11-19 11:00:30|||||||||223
1637319660000|2021-11-19 11:01:00|1921|1918.5|1919.5|1917.5|1921|1920|1918.5|1917.5|4446
1637319680000|2021-11-19 11:01:20|1919|1916.5|1916.5|1914.5|1919|1916.5|1916|1914|719
1637319700000|2021-11-19 11:01:40|1916|1914|1916|1914|1916|1914|1916|1914|1
1637319720000|2021-11-19 11:02:00|1915.5|1913.5|1915|1913|1916|1913.5|1914|1911.5|666
1637319740000|2021-11-19 11:02:20|||||||||2
1637319760000|2021-11-19 11:02:40|1914.5|1912|1913|1911.5|1914.5|1912|1912.5|1911.5|1932
1637319800000|2021-11-19 11:03:20|1913.5|1912|1915|1913|1916.5|1914.5|1913.5|1911.5|4173
1637319810000|2021-11-19 11:03:30|1914.5|1912.5|1914|1912|1914.5|1913|1912.5|1911.5|395
1637319820000|2021-11-19 11:03:40|1914.5|1912.5|1914.5|1913.5|1915|1913.5|1914|1912.5|219
1637319830000|2021-11-19 11:03:50|1914|1913|1913.5|1911.5|1914.5|1913|1913.5|1911.5|540
1637319840000|2021-11-19 11:04:00|1913|1912|1911.5|1910.5|1913|1912|1911.5|1910.5|239
1637319870000|2021-11-19 11:04:30|1911|1909.5|1908|1906.5|1911|1909.5|1908|1905.5|303
1637319880000|2021-11-19 11:04:40|1908.5|1907|1910.5|1908.5|1912|1909.5|1908.5|1907|1455
1637319890000|2021-11-19 11:04:50|1910|1908|1911.5|1909.5|1911.5|1909.5|1909.5|1908|381
1637319900000|2021-11-19 11:05:00|1912.5|1910|1913|1910.5|1913|1910.5|1912.5|1910|256
1637319910000|2021-11-19 11:05:10|1913.5|1911|1913.5|1912|1915|1912.5|1913.5|1911|267
1637319920000|2021-11-19 11:05:20|1912.5|1911|1913.5|1911.5|1914|1912|1912.5|1911|950
1637319930000|2021-11-19 11:05:30|1914|1912|1913.5|1912|1914|1912|1913.5|1912|175
1637319940000|2021-11-19 11:05:40|||||||||3014
1637319960000|2021-11-19 11:06:00|1914|1912.5|1914.5|1913|1914.5|1913.5|1914|1912.5|167
1637319980000|2021-11-19 11:06:20||1913.5||1913.5||1913.5||1913|0
1637319990000|2021-11-19 11:06:30|1915|1914|1915.5|1914|1915.5|1914|1915|1914|0
1637320000000|2021-11-19 11:06:40|1916|1914.5|1916.5|1915|1917.5|1916|1916|1914.5|1836
1637320010000|2021-11-19 11:06:50|1917|1915.5|1916|1914|1917.5|1915.5|1915|1913|1657
1637320040000|2021-11-19 11:07:20|1915.5|1914.5|1916|1914.5|1916|1914.5|1915.5|1914.5|279
1637320050000|2021-11-19 11:07:30|1916.5|1915|1916.5|1914.5|1917|1916|1916.5|1914.5|408
1637320070000|2021-11-19 11:07:50|||||||||118
1637320080000|2021-11-19 11:08:00|1917|1915|1919|1917.5|1919.5|1917.5|1917|1915|2697
1637320090000|2021-11-19 11:08:10||1918||1918||1918||1918|0
1637320100000|2021-11-19 11:08:20||1917.5||1917.5||1917.5||1917.5|104
1637320110000|2021-11-19 11:08:30||1918||1918||1918||1918|548
1637320120000|2021-11-19 11:08:40|1919.5|1918.5|1925.5|1923.5|1925.5|1923.5|1919.5|1918.5|3733
1637320130000|2021-11-19 11:08:50|1926|1923|1923.5|1921.5|1926|1923|1923.5|1921|1512
1637320140000|2021-11-19 11:09:00|1923|1921|1921.5|1919.5|1923|1921|1919.5|1919|2235
1637320150000|2021-11-19 11:09:10||1920||1920||1920||1920|65
1637320160000|2021-11-19 11:09:20|1922|1920.5|1923|1920.5|1923|1920.5|1922|1920.5|8965
1637320170000|2021-11-19 11:09:30||1921||1921||1921||1921|0
1637320180000|2021-11-19 11:09:40|1923.5|1921.5|1923.5|1922|1923.5|1922|1923.5|1921.5|313
1637320190000|2021-11-19 11:09:50|1924.5||1924.5||1924.5||1924.5||61
1637320210000|2021-11-19 11:10:10||1922.5||1923||1923||1922.5|0
1637320220000|2021-11-19 11:10:20|1925.5|1923.5|1927.5|1926.5|1928|1926.5|1925.5|1923.5|1747
1637320230000|2021-11-19 11:10:30|1928|1927|1929|1927.5|1930|1928|1928|1927|525
1637320240000|2021-11-19 11:10:40|||||||||82
1637320250000|2021-11-19 11:10:50|1928.5|1927|1928.5|1927|1929|1927.5|1927.5|1926|690
1637320260000|2021-11-19 11:11:00|1928|1926.5|1924.5|1923|1928|1926.5|1924|1922|4016
1637320280000|2021-11-19 11:11:20|1925|1924|1925.5|1924.5|1926.5|1924.5|1925|1924|1518
1637320290000|2021-11-19 11:11:30|1926|1925|1925|1923|1926|1925|1924.5|1923|1003
1637320300000|2021-11-19 11:11:40|1925.5|1923.5|1926|1924|1926|1924|1925|1923.5|648
1637320310000|2021-11-19 11:11:50|1926.5|1924.5|1926|1924.5|1926.5|1925|1926|1924|1204
1637320320000|2021-11-19 11:12:00|||||||||71
1637320330000|2021-11-19 11:12:10|1925.5|1925|1925.5|1923.5|1925.5|1925|1925|1923|1077
1637320350000|2021-11-19 11:12:30|1925||1925||1925||1925||0
1637320370000|2021-11-19 11:12:50|||||||||908
1637320380000|2021-11-19 11:13:00|1924.5|1923|1921.5|1919.5|1924.5|1923|1920.5|1919|2882
1637320390000|2021-11-19 11:13:10|1921|1919|1921|1919|1921|1919|1921|1919|18
1637320400000|2021-11-19 11:13:20|||||||||129
1637320420000|2021-11-19 11:13:40|1920|1920|1923|1920.5|1923|1920.5|1920|1919|1391
1637320430000|2021-11-19 11:13:50|||||||||14
1637320450000|2021-11-19 11:14:10|1923.5|1921|1923.5|1921.5|1923.5|1921.5|1923|1921|0
1637320480000|2021-11-19 11:14:40|1923|1922|1922.5|1920.5|1923|1922|1921.5|1920.5|495
1637320490000|2021-11-19 11:14:50|||||||||170
1637320500000|2021-11-19 11:15:00|1922|1921|1922.5|1921|1922.5|1921|1921.5|1921|802
1637320510000|2021-11-19 11:15:10|1923||1923.5||1923.5||1923||20
1637320520000|2021-11-19 11:15:20||1921.5||1922||1922||1921.5|0
1637320530000|2021-11-19 11:15:30|1923|1922.5|1923|1921.5|1923.5|1922.5|1923|1921.5|7809
1637320540000|2021-11-19 11:15:40|||||||||20
1637320550000|2021-11-19 11:15:50|1922.5|1921|1921.5|1920|1923|1921|1920.5|1919.5|639
1637320560000|2021-11-19 11:16:00|1922|1920.5|1922|1920.5|1922.5|1920.5|1922|1920.5|114
1637320580000|2021-11-19 11:16:20|||||||||100
1637320590000|2021-11-19 11:16:30|1921.5||1922||1922||1921.5||0
1637320620000|2021-11-19 11:17:00|1922.5|1921|1922|1920.5|1923.5|1921.5|1921.5|1920.5|2287
1637320630000|2021-11-19 11:17:10|1922.5|1921|1923|1921|1923.5|1921.5|1922.5|1921|130
1637320640000|2021-11-19 11:17:20|||||||||30
1637320650000|2021-11-19 11:17:30||1921.5||1922||1922||1921.5|0
1637320660000|2021-11-19 11:17:40|1922.5|1921.5|1923|1921.5|1923|1921.5|1922.5|1921.5|110
1637320680000|2021-11-19 11:18:00|||||||||116
1637320690000|2021-11-19 11:18:10|1923.5|1922|1923.5|1922|1924|1922|1923.5|1921.5|785
1637320700000|2021-11-19 11:18:20|1924|1922.5|1924|1923|1925|1923|1924|1922.5|4500
1637320710000|2021-11-19 11:18:30|1923|1922.5|1923.5|1922.5|1923.5|1923|1923|1922.5|725
1637320730000|2021-11-19 11:18:50|1924||1924||1924||1924||137
1637320750000|2021-11-19 11:19:10|||||||||237
1637320760000|2021-11-19 11:19:20|||||||||148
1637320780000|2021-11-19 11:19:40|1924.5|1923|1924|1923|1924.5|1923|1924|1922.5|4720
1637320790000|2021-11-19 11:19:50|1924.5|1923.5|1924|1923|1925|1924|1924|1922|18748
1637320800000|2021-11-19 11:20:00|1924.5|1923.5|1925.5|1924|1926|1925|1924|1923.5|5483
1637320810000|2021-11-19 11:20:10|1925|1923.5|1927|1925.5|1927.5|1926|1924.5|1923|1920
1637320840000|2021-11-19 11:20:40|1926.5|1925|1925.5|1924.5|1926.5|1925|1925|1924.5|455
1637320860000|2021-11-19 11:21:00|1924.5|1923.5|1925|1923.5|1925|1924|1923.5|1922.5|683
1637320930000|2021-11-19 11:22:10|1924.5|1924|1925|1924|1925|1924|1924.5|1924|873
1637320950000|2021-11-19 11:22:30|||||||||145
1637321000000|2021-11-19 11:23:20|1925.5|1924.5|1926.5|1925.5|1926.5|1925.5|1925.5|1924.5|766
1637321010000|2021-11-19 11:23:30|1926|1925|1921.5|1920|1926|1925.5|1921|1919|5030
1637321020000|2021-11-19 11:23:40||1920.5||1920||1920.5||1920|0
1637321030000|2021-11-19 11:23:50|1921|1919.5|1920|1918.5|1921|1919.5|1917.5|1916|2817
1637321050000|2021-11-19 11:24:10|1919.5|1918|1918.5|1917|1919.5|1918|1918.5|1916.5|29
1637321070000|2021-11-19 11:24:30|||||||||30
1637321080000|2021-11-19 11:24:40|||||||||2
1637321090000|2021-11-19 11:24:50|||||||||200
1637321100000|2021-11-19 11:25:00|||||||||200
1637321110000|2021-11-19 11:25:10|1918|1917.5|1916|1914.5|1918.5|1917.5|1914.5|1912.5|1660
1637321120000|2021-11-19 11:25:20|1917.5|1915|1921|1920|1921.5|1920|1916|1914|3202
1637321130000|2021-11-19 11:25:30|1920.5|1919.5|1919.5|1918|1920.5|1919.5|1919.5|1917.5|161
1637321140000|2021-11-19 11:25:40|1918|1917.5|1918.5|1916|1918.5|1917.5|1916.5|1915|2840
1637321150000|2021-11-19 11:25:50|1919||1919||1919||1918.5||573
1637321160000|2021-11-19 11:26:00|1919.5|1917.5|1920|1918|1920|1918|1919.5|1917.5|227
1637321190000|2021-11-19 11:26:30|||||||||275
1637321200000|2021-11-19 11:26:40|1921|1918.5|1924.5|1922.5|1924.5|1922.5|1921|1918.5|1671
1637321210000|2021-11-19 11:26:50|1924|1923|1922.5|1920.5|1924.5|1923.5|1922.5|1920|599
1637321220000|2021-11-19 11:27:00|1922|1921|1922.5|1921|1922.5|1921|1922|1920.5|294
1637321270000|2021-11-19 11:27:50|1921.5|1920.5|1922.5|1920.5|1922.5|1921|1921|1920|872
1637321300000|2021-11-19 11:28:20|1922|1920|1922|1920|1922|1920.5|1921|1920|273
1637321310000|2021-11-19 11:28:30||1920.5||1920||1920.5||1920|42644
1637321320000|2021-11-19 11:28:40|1921.5||1921.5||1922||1921.5||0
1637321330000|2021-11-19 11:28:50|||||||||50
1637321350000|2021-11-19 11:29:10|1922.5|1920.5|1925|1922|1925|1922|1921.5|1920.5|1823
1637321360000|2021-11-19 11:29:20|1924.5||1924.5||1925||1924.5||81
1637321370000|2021-11-19 11:29:30|1924||1924||1924||1924||476
1637321410000|2021-11-19 11:30:10|||||||||686
1637321420000|2021-11-19 11:30:20|||||||||1035
1637321450000|2021-11-19 11:30:50|||||||||754
1637321460000|2021-11-19 11:31:00|1923|1921.5|1922.5|1921|1923|1921.5|1921|1920.5|5205
1637321470000|2021-11-19 11:31:10|1923|1921.5|1923|1921|1923|1921.5|1923|1921|25
1637321520000|2021-11-19 11:32:00|1922|1920.5|1921|1919|1922|1920.5|1919.5|1917.5|2607
1637321530000|2021-11-19 11:32:10|1920.5|1919.5|1919.5|1917.5|1920.5|1919.5|1919.5|1917.5|940
1637321540000|2021-11-19 11:32:20|1919|1917|1915.5|1913.5|1919|1917.5|1915.5|1913.5|884
1637321550000|2021-11-19 11:32:30|1915||1915||1915||1915||0
1637321560000|2021-11-19 11:32:40|1915.5||1915.5||1915.5||1915.5||515
1637321590000|2021-11-19 11:33:10|1914.5|1914|1912.5|1910.5|1914.5|1914|1912|1910.5|1561
1637321610000|2021-11-19 11:33:30|||||||||62
1637321620000|2021-11-19 11:33:40|1912|1910|1911|1908.5|1912|1910|1909|1906.5|4126
1637321670000|2021-11-19 11:34:30|1911.5|1909|1912|1909|1913.5|1912|1911.5|1909|1884
1637321680000|2021-11-19 11:34:40|1912.5|1909.5|1913.5|1910|1913.5|1910|1912.5|1909.5|665
1637321690000|2021-11-19 11:34:50|||||||||18
1637321700000|2021-11-19 11:35:00|||||||||3378
1637321720000|2021-11-19 11:35:20|||||||||25
1637321750000|2021-11-19 11:35:50|||||||||901
1637321770000|2021-11-19 11:36:10|1914|1911.5|1917|1915|1917|1915|1914|1911.5|1893
1637321780000|2021-11-19 11:36:20|1916|1914|1916.5|1913.5|1917|1914|1914.5|1912|1667
1637321790000|2021-11-19 11:36:30|1916||1916||1916||1916||1064
1637321820000|2021-11-19 11:37:00|||||||||315
1637321830000|2021-11-19 11:37:10|||||||||27
1637321860000|2021-11-19 11:37:40|1915.5|1913|1915|1912|1916|1913|1913.5|1911.5|909
1637321910000|2021-11-19 11:38:30|1914.5|1912.5|1916.5|1915|1916.5|1915|1914.5|1912.5|412
1637321920000|2021-11-19 11:38:40|1917|1915.5|1918.5|1916|1918.5|1916|1917|1915.5|616
1637321940000|2021-11-19 11:39:00|1919||1919.5||1919.5||1919||600
1637321950000|2021-11-19 11:39:10|1919||1919||1919||1919||0
1637321960000|2021-11-19 11:39:20|1918.5|1916.5|1919|1917|1919|1917|1918.5|1916.5|0
1637321970000|2021-11-19 11:39:30|1918.5|1916.5|1917.5|1915.5|1918.5|1917|1917|1915.5|893
1637321980000|2021-11-19 11:39:40|1918.5|1916|1919|1916|1919|1916|1918|1916|130
1637322020000|2021-11-19 11:40:20|1919.5|1916.5|1924|1920.5|1924|1920.5|1919.5|1916.5|2908
1637322030000|2021-11-19 11:40:30|1924.5|1921|1925|1922.5|1925|1922.5|1924.5|1921|1488
1637322040000|2021-11-19 11:40:40|1925.5|1923|1925|1923|1925.5|1923|1925|1922.5|3266
1637322050000|2021-11-19 11:40:50|1924.5|1922.5|1924.5|1922|1924.5|1923|1924|1922|407
1637322080000|2021-11-19 11:41:20|1924|1922.5|1928.5|1926|1930|1926|1923|1921.5|7626
1637322090000|2021-11-19 11:41:30|1928|1925.5|1924|1922|1928|1925.5|1923.5|1921.5|1122
1637322100000|2021-11-19 11:41:40|||||||||11
1637322110000|2021-11-19 11:41:50|1925|1922.5|1925|1922.5|1925|1922.5|1924|1922.5|238
1637322120000|2021-11-19 11:42:00|1925.5|1923|1927|1924.5|1927.5|1924.5|1925|1923|1074
1637322130000|2021-11-19 11:42:10|1926.5||1927||1927||1926.5||0
1637322140000|2021-11-19 11:42:20|1926.5|1924|1925.5|1922.5|1926.5|1924|1925.5|1922.5|99
1637322150000|2021-11-19 11:42:30||1923||1923||1923||1923|0
1637322180000|2021-11-19 11:43:00|||||||||250
1637322190000|2021-11-19 11:43:10|1926|1923.5|1925|1923|1926.5|1924|1925|1923|616
1637322200000|2021-11-19 11:43:20|1925.5|1924|1925.5|1923|1925.5|1924|1925.5|1923|389
1637322210000|2021-11-19 11:43:30|1925|1923.5|1925.5|1923.5|1925.5|1923.5|1925|1923.5|0
1637322220000|2021-11-19 11:43:40|||||||||1265
1637322230000|2021-11-19 11:43:50||1924||1924||1924||1923.5|0
1637322250000|2021-11-19 11:44:10|||||||||100
1637322260000|2021-11-19 11:44:20|||||||||104
1637322270000|2021-11-19 11:44:30|1926|1924.5|1925.5|1923.5|1926|1924.5|1925|1923.5|1895
1637322280000|2021-11-19 11:44:40||1924||1924||1924||1924|369
1637322290000|2021-11-19 11:44:50|1925||1925||1925||1925||0
1637322300000|2021-11-19 11:45:00|1925.5|1924.5|1926|1924.5|1926|1925|1925.5|1924.5|1812
1637322310000|2021-11-19 11:45:10|1925.5|1924|1925.5|1923.5|1926|1924.5|1925|1923.5|428
1637322320000|2021-11-19 11:45:20|1925|1922.5|1924.5|1923|1925|1923.5|1923.5|1922.5|432
1637322330000|2021-11-19 11:45:30|1925.5||1925||1925.5||1924.5||0
1637322340000|2021-11-19 11:45:40|1924.5||1924.5||1924.5||1924.5||312
1637322350000|2021-11-19 11:45:50|1925||1925||1925||1925||256
1637322380000|2021-11-19 11:46:20|1924.5||1924.5||1924.5||1924.5||193
1637322440000|2021-11-19 11:47:20|||||||||878
1637322450000|2021-11-19 11:47:30|||||||||51
1637322540000|2021-11-19 11:49:00|||||||||122
1637322580000|2021-11-19 11:49:40|1925|1923.5|1925.5|1923.5|1925.5|1924.5|1925|1923.5|968
1637322590000|2021-11-19 11:49:50|1925|1924|1925|1924|1925.5|1924|1925|1924|1549
1637322600000|2021-11-19 11:50:00|1924.5|1923.5|1923.5|1921.5|1924.5|1924|1923.5|1921.5|1009
1637322620000|2021-11-19 11:50:20|||||||||18
1637322640000|2021-11-19 11:50:40||1922||1921.5||1922||1921.5|0
1637322670000|2021-11-19 11:51:10|1923||1923||1923||1923||1
1637322680000|2021-11-19 11:51:20||1922||1922||1922||1922|896
1637322700000|2021-11-19 11:51:40|1922.5|1921.5|1923|1921.5|1923|1921.5|1922.5|1921.5|285
1637322710000|2021-11-19 11:51:50|1923.5|1922|1923.5|1922.5|1924|1922.5|1923.5|1922|316
1637322720000|2021-11-19 11:52:00|1923|1922|1923|1921|1923.5|1922.5|1921.5|1920|1265
1637322730000|2021-11-19 11:52:10|1922.5||1923||1923||1922.5||754
1637322750000|2021-11-19 11:52:30||1921.5||1921.5||1921.5||1921.5|0
1637322770000|2021-11-19 11:52:50|||||||||55
1637322840000|2021-11-19 11:54:00|1923.5|1922|1924|1923|1924|1923|1923.5|1921.5|343
1637322860000|2021-11-19 11:54:20|||||||||46
1637322870000|2021-11-19 11:54:30|||||||||54
1637322880000|2021-11-19 11:54:40|||||||||140
1637322900000|2021-11-19 11:55:00|1923.5||1924||1924||1923.5||410
1637322940000|2021-11-19 11:55:40|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|292
1637322970000|2021-11-19 11:56:10|1924.5|1923.5|1926|1923.5|1926|1923.5|1924.5|1923.5|464
1637323000000|2021-11-19 11:56:40|1926.5|1924|1928|1926.5|1929.5|1928|1926.5|1924|1983
1637323010000|2021-11-19 11:56:50|1927.5|1926|1928|1926|1928|1926|1926|1924.5|2879
1637323020000|2021-11-19 11:57:00||1926.5||1926.5||1926.5||1926.5|0
1637323030000|2021-11-19 11:57:10|1927.5|1926|1927.5|1926|1927.5|1926.5|1926.5|1925.5|789
1637323040000|2021-11-19 11:57:20|1926.5|1925.5|1926|1925.5|1926.5|1926|1926|1925|171
1637323050000|2021-11-19 11:57:30|1926.5||1926.5||1926.5||1926.5||0
1637323070000|2021-11-19 11:57:50|1926|1925|1926|1925|1926|1925.5|1926|1925|134
1637323090000|2021-11-19 11:58:10|1925.5|1924.5|1924.5|1922.5|1925.5|1924.5|1924.5|1922.5|337
1637323100000|2021-11-19 11:58:20||1923.5||1923.5||1923.5||1923.5|0
1637323120000|2021-11-19 11:58:40||1922.5||1922.5||1922.5||1922.5|0
1637323130000|2021-11-19 11:58:50|1924|1923.5|1924.5|1923.5|1924.5|1923.5|1924|1923.5|472
1637323140000|2021-11-19 11:59:00||1924||1924||1924||1923.5|5
1637323150000|2021-11-19 11:59:10||1923.5||1923.5||1923.5||1923.5|0
1637323180000|2021-11-19 11:59:40||1924||1924||1924||1924|0
1637323200000|2021-11-19 12:00:00|1925.5||1926||1926.5||1925.5||37
1637323240000|2021-11-19 12:00:40|1925.5||1925.5||1925.5||1925.5||0
1637323260000|2021-11-19 12:01:00|||||||||785
1637323280000|2021-11-19 12:01:20|||||||||55
1637323290000|2021-11-19 12:01:30|||||||||103
1637323300000|2021-11-19 12:01:40|||||||||100
1637323320000|2021-11-19 12:02:00|1925|1923.5|1925.5|1924|1925.5|1924.5|1924.5|1923.5|1472
1637323380000|2021-11-19 12:03:00|1926|1924.5|1926|1925|1926|1925|1926|1924.5|291
1637323390000|2021-11-19 12:03:10|||||||||69
1637323400000|2021-11-19 12:03:20|||||||||150
1637323450000|2021-11-19 12:04:10|||||||||250
1637323460000|2021-11-19 12:04:20|1926.5|1925.5|1926.5|1925|1928.5|1926.5|1926|1925|694
1637323470000|2021-11-19 12:04:30||1925.5||1925||1925.5||1925|155
1637323490000|2021-11-19 12:04:50|||||||||2
1637323500000|2021-11-19 12:05:00|1927|1925.5|1931|1929.5|1932.5|1930|1927|1925|9519
1637323510000|2021-11-19 12:05:10|1931.5|1930|1932.5|1931|1932.5|1932|1930.5|1929.5|3509
1637323520000|2021-11-19 12:05:20|1933|1931.5|1933|1932|1933|1932|1932.5|1931.5|2188
1637323530000|2021-11-19 12:05:30|1932.5|1931.5|1931.5|1930|1933|1931.5|1931|1929.5|1098
1637323540000|2021-11-19 12:05:40||1930.5||1930.5||1931||1930|1191
1637323550000|2021-11-19 12:05:50|1932|1931|1933|1931.5|1933|1932|1932|1931|1067
1637323570000|2021-11-19 12:06:10||1932||1932||1932||1931.5|0
1637323600000|2021-11-19 12:06:40|1933.5|1932.5|1933|1932.5|1933.5|1933|1933|1932.5|827
1637323610000|2021-11-19 12:06:50|1934|1933|1934|1933|1934.5|1933|1934|1933|111
1637323620000|2021-11-19 12:07:00|1934.5|1933.5|1934.5|1934|1934.5|1934|1934.5|1933.5|318
1637323630000|2021-11-19 12:07:10|1935.5||1935.5||1935.5||1935.5||3360
1637323640000|2021-11-19 12:07:20||1934.5||1934.5||1935||1934|721
1637323650000|2021-11-19 12:07:30|1936.5|1934|1936.5|1935|1936.5|1935|1936.5|1934|284
1637323660000|2021-11-19 12:07:40|1937|1935.5|1937.5|1936|1937.5|1936|1937|1935.5|2
1637323670000|2021-11-19 12:07:50|||||||||57
1637323680000|2021-11-19 12:08:00|||||||||35
1637323690000|2021-11-19 12:08:10||1936.5||1937||1937||1936.5|0
1637323700000|2021-11-19 12:08:20|1937|1936.5|1935|1933.5|1937.5|1937|1935|1933|2637
1637323710000|2021-11-19 12:08:30|1934|1934|1935.5|1934|1935.5|1934|1934|1933.5|193
1637323720000|2021-11-19 12:08:40|||||||||28
1637323730000|2021-11-19 12:08:50|1935||1935||1935||1935||0
1637323740000|2021-11-19 12:09:00|||||||||256
1637323760000|2021-11-19 12:09:20|1935.5||1935.5||1935.5||1935.5||0
1637323780000|2021-11-19 12:09:40|||||||||200
1637323800000|2021-11-19 12:10:00|1935||1935||1935||1935||0
1637323820000|2021-11-19 12:10:20|1935.5|1934.5|1937.5|1935.5|1937.5|1935.5|1935.5|1934.5|1668
1637323830000|2021-11-19 12:10:30||1936||1936.5||1936.5||1936|0
1637323850000|2021-11-19 12:10:50||1937||1937||1937||1937|0
1637323860000|2021-11-19 12:11:00|1938|1937.5|1938.5|1938|1938.5|1938|1937.5|1937.5|895
1637323870000|2021-11-19 12:11:10|1938|1937.5|1936.5|1935.5|1938.5|1937.5|1936.5|1935.5|2726
1637323880000|2021-11-19 12:11:20|1936|1936|1937.5|1936|1937.5|1936|1936|1935.5|1332
1637323890000|2021-11-19 12:11:30||1936.5||1936.5||1936.5||1936.5|1
1637323910000|2021-11-19 12:11:50|1938|1937|1938|1937.5|1938|1937.5|1938|1936.5|480
1637323920000|2021-11-19 12:12:00||1937||1937.5||1937.5||1937|119
1637323930000|2021-11-19 12:12:10|1937.5|1937|1938|1937.5|1938|1937.5|1937|1936.5|751
1637323940000|2021-11-19 12:12:20||1937||1937||1937||1937|58
1637323950000|2021-11-19 12:12:30||1937.5||1937||1937.5||1937|127
1637323970000|2021-11-19 12:12:50|||||||||160
1637323990000|2021-11-19 12:13:10|||||||||77
1637324000000|2021-11-19 12:13:20|1939|1937.5|1939|1937.5|1939|1937.5|1939|1937.5|394
1637324010000|2021-11-19 12:13:30||1938||1938.5||1938.5||1938|15
1637324020000|2021-11-19 12:13:40|||||||||24
1637324030000|2021-11-19 12:13:50|1940||1940||1940||1940||715
1637324070000|2021-11-19 12:14:30|1939.5|1939|1940|1939|1940|1939|1939.5|1938.5|89
1637324080000|2021-11-19 12:14:40|1940.5|1939.5|1941|1940|1941|1940|1940.5|1939.5|895
1637324090000|2021-11-19 12:14:50|1941.5|1940.5|1943|1941.5|1943|1941.5|1941.5|1940|654
1637324100000|2021-11-19 12:15:00|1942|1941|1938.5|1937.5|1943|1941|1938.5|1937.5|3758
1637324110000|2021-11-19 12:15:10|1939|1938|1939|1937.5|1939.5|1938|1938.5|1937.5|733
1637324120000|2021-11-19 12:15:20|||||||||27
1637324160000|2021-11-19 12:16:00|1938.5|1938|1941.5|1940|1941.5|1940|1938.5|1937.5|1708
1637324180000|2021-11-19 12:16:20|1941||1941||1941||1941||0
1637324190000|2021-11-19 12:16:30|1940.5|1939|1940|1939|1940.5|1939|1940|1939|374
1637324200000|2021-11-19 12:16:40|1939.5|1938|1941|1939.5|1941.5|1939.5|1939|1938|1153
1637324230000|2021-11-19 12:17:10|1941.5|1940|1943|1942|1944|1942.5|1941.5|1940|2655
1637324240000|2021-11-19 12:17:20|1942.5|1941.5|1943|1941.5|1943.5|1942.5|1942.5|1941.5|708
1637324250000|2021-11-19 12:17:30|1942.5|1941|1942.5|1941|1942.5|1941|1942.5|1941|90
1637324260000|2021-11-19 12:17:40|1942||1942||1942||1942||0
1637324270000|2021-11-19 12:17:50|1941.5|1940.5|1938|1937.5|1941.5|1940.5|1938|1937.5|2502
1637324280000|2021-11-19 12:18:00|1938.5|1937|1937.5|1936|1938.5|1937.5|1937|1936|569
1637324290000|2021-11-19 12:18:10|1938|1936.5|1939|1937|1939|1937.5|1938|1936.5|334
1637324300000|2021-11-19 12:18:20|1939.5|1937.5|1941.5|1940|1942|1940.5|1939.5|1937.5|1113
1637324310000|2021-11-19 12:18:30|1941|1939.5|1940.5|1939|1941|1939.5|1940.5|1938.5|125
1637324330000|2021-11-19 12:18:50|1940|1938.5|1938.5|1937|1940|1938.5|1937.5|1936|1752
1637324340000|2021-11-19 12:19:00||1937.5||1937.5||1937.5||1937.5|0
1637324350000|2021-11-19 12:19:10|1938|1937|1938.5|1936.5|1940.5|1939|1938|1936|6155
1637324360000|2021-11-19 12:19:20|1939|1937|1939|1937.5|1939|1937.5|1939|1936.5|703
1637324370000|2021-11-19 12:19:30||1938||1937.5||1938||1937.5|0
1637324380000|2021-11-19 12:19:40|1938.5||1938.5||1938.5||1938.5||0
1637324390000|2021-11-19 12:19:50|1938|1937|1938|1937.5|1938.5|1937.5|1937|1936|697
1637324400000|2021-11-19 12:20:00|1938.5|1937|1937.5|1936|1938.5|1937|1937.5|1936|211
1637324410000|2021-11-19 12:20:10|1937|1935.5|1938|1936|1938.5|1936|1936.5|1935.5|628
1637324420000|2021-11-19 12:20:20|||||||||769
1637324440000|2021-11-19 12:20:40|||||||||154
1637324450000|2021-11-19 12:20:50|||||||||3
1637324460000|2021-11-19 12:21:00|1938.5|1936.5|1938.5|1937|1939|1938|1938.5|1936.5|865
1637324490000|2021-11-19 12:21:30|1938|1936.5|1934|1932|1938.5|1936.5|1930|1929.5|11895
1637324500000|2021-11-19 12:21:40|1935|1932.5|1934|1931.5|1935|1933|1931.5|1931|1733
1637324510000|2021-11-19 12:21:50|1933.5|1932|1932|1930.5|1933.5|1932|1931.5|1930.5|1511
1637324520000|2021-11-19 12:22:00|1933|1931|1933|1931|1933|1931|1932|1931|517
1637324530000|2021-11-19 12:22:10|1933.5|1931.5|1933.5|1932|1933.5|1932|1933.5|1931.5|531
1637324580000|2021-11-19 12:23:00|1933|1931.5|1932|1930|1933.5|1931.5|1930|1929.5|800
1637324600000|2021-11-19 12:23:20|1931|1929.5|1928.5|1927.5|1931|1929.5|1928.5|1927.5|817
1637324630000|2021-11-19 12:23:50|1929|1928|1930|1928|1930.5|1928.5|1929|1927.5|658
1637324640000|2021-11-19 12:24:00|1929.5|1927.5|1930|1928|1930|1928|1929.5|1927.5|0
1637324650000|2021-11-19 12:24:10|||||||||57
1637324690000|2021-11-19 12:24:50|1929.5||1930||1930||1929.5||0
1637324700000|2021-11-19 12:25:00|1929.5||1930||1930||1929.5||0
1637324750000|2021-11-19 12:25:50|||||||||41
1637324770000|2021-11-19 12:26:10|1930.5|1928.5|1930.5|1929|1930.5|1929|1930.5|1928.5|259
1637324780000|2021-11-19 12:26:20|1931|1929.5|1931|1929|1932|1929.5|1931|1929|150
1637324810000|2021-11-19 12:26:50|1930.5|1929.5|1930|1928|1930.5|1929.5|1929|1928|930
1637324820000|2021-11-19 12:27:00|||||||||20
1637324830000|2021-11-19 12:27:10|1929.5||1928.5||1929.5||1928.5||162
1637324840000|2021-11-19 12:27:20||1927.5||1927.5||1927.5||1927.5|1941
1637324860000|2021-11-19 12:27:40|1928|1927|1929.5|1928|1931|1928.5|1928|1927|1146
1637324880000|2021-11-19 12:28:00|1930|1928.5|1931|1929.5|1931|1929.5|1930|1928.5|518
1637324890000|2021-11-19 12:28:10|1931.5|1930|1933.5|1931.5|1934|1932|1931.5|1930|353
1637324900000|2021-11-19 12:28:20|1933|1931|1930.5|1929.5|1933|1931|1930|1929|748
1637324910000|2021-11-19 12:28:30|1930|1929|1930.5|1929|1930.5|1929|1930|1929|461
1637324920000|2021-11-19 12:28:40|1931.5|1929.5|1931.5|1929.5|1931.5|1929.5|1930.5|1929.5|442
1637324960000|2021-11-19 12:29:20|1931|1931|1930.5|1929.5|1931|1931|1930.5|1929.5|138
1637324990000|2021-11-19 12:29:50|1930|1929|1930.5|1929|1930.5|1929|1930|1929|400
1637325000000|2021-11-19 12:30:00|1930|1928.5|1930|1927.5|1930|1928.5|1930|1927.5|62
1637325010000|2021-11-19 12:30:10|1929.5|1927|1927|1925.5|1929.5|1927|1926.5|1925.5|2222
1637325030000|2021-11-19 12:30:30|||||||||250
1637325040000|2021-11-19 12:30:40|1926.5|1924.5|1926|1925|1926.5|1925|1926|1924.5|305
1637325050000|2021-11-19 12:30:50|1925.5|1924.5|1924.5|1923|1925.5|1924.5|1923.5|1922.5|1943
1637325060000|2021-11-19 12:31:00|||||||||516
1637325070000|2021-11-19 12:31:10||1922.5||1922.5||1922.5||1922.5|0
1637325090000|2021-11-19 12:31:30|1924||1924||1924||1924||0
1637325100000|2021-11-19 12:31:40|||||||||20
1637325110000|2021-11-19 12:31:50||1923||1923||1923||1923|0
1637325140000|2021-11-19 12:32:20|1924.5|1924|1925.5|1924.5|1925.5|1924.5|1924.5|1924|708
1637325150000|2021-11-19 12:32:30|1926|1925|1927|1925.5|1927|1925.5|1926|1925|454
1637325200000|2021-11-19 12:33:20|||||||||27
1637325250000|2021-11-19 12:34:10|||||||||20
1637325260000|2021-11-19 12:34:20|1927.5|1926|1927.5|1926|1927.5|1926|1927.5|1926|310
1637325290000|2021-11-19 12:34:50|1927|1925.5|1927|1926|1927|1926|1927|1925.5|0
1637325310000|2021-11-19 12:35:10|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|137
1637325320000|2021-11-19 12:35:20|1928|1927|1928.5|1927|1929|1927.5|1928|1926.5|401
1637325340000|2021-11-19 12:35:40|1928||1928||1928||1928||0
1637325350000|2021-11-19 12:35:50|1927.5|1927.5|1928.5|1927|1928.5|1927.5|1927|1926.5|1106
1637325380000|2021-11-19 12:36:20|1928|1926.5|1928.5|1927|1928.5|1927|1926|1925.5|1958
1637325390000|2021-11-19 12:36:30|1929|1927.5|1932|1930|1932|1930|1929|1927.5|1420
1637325410000|2021-11-19 12:36:50|||||||||103
1637325420000|2021-11-19 12:37:00|1931.5||1932||1932||1931.5||1000
1637325440000|2021-11-19 12:37:20|||||||||615
1637325450000|2021-11-19 12:37:30|||||||||782
1637325490000|2021-11-19 12:38:10|1932.5|1930.5|1934.5|1932|1935|1932|1932|1930.5|1301
1637325500000|2021-11-19 12:38:20|1935|1932.5|1935|1933|1935|1933|1935|1932.5|259
1637325510000|2021-11-19 12:38:30|1934.5|1933.5|1932|1931|1934.5|1933.5|1932|1930.5|2586
1637325520000|2021-11-19 12:38:40|1931.5|1930.5|1930|1928|1932|1930.5|1928.5|1928|3452
1637325540000|2021-11-19 12:39:00|||||||||262
1637325550000|2021-11-19 12:39:10||1928.5||1928.5||1928.5||1928.5|23
1637325560000|2021-11-19 12:39:20|1930.5|1929.5|1932|1931|1933|1932|1930.5|1928.5|1551
1637325570000|2021-11-19 12:39:30|1933|1931.5|1931.5|1930.5|1933|1931.5|1931.5|1930.5|1465
1637325590000|2021-11-19 12:39:50|1932.5|1931|1932.5|1930.5|1932.5|1931|1931.5|1930.5|678
1637325630000|2021-11-19 12:40:30|1932||1931.5||1932||1931.5||856
1637325640000|2021-11-19 12:40:40|1931|1930|1930|1929|1931.5|1930|1929.5|1928.5|973
1637325680000|2021-11-19 12:41:20|||||||||25
1637325690000|2021-11-19 12:41:30|1929.5|1928.5|1929.5|1929|1929.5|1929|1929|1928.5|1649
1637325700000|2021-11-19 12:41:40|1930|1929.5|1932.5|1931|1932.5|1932|1930|1929.5|2574
1637325710000|2021-11-19 12:41:50|1932||1932||1932||1932||0
1637325720000|2021-11-19 12:42:00||1931.5||1931||1931.5||1931|124
1637325730000|2021-11-19 12:42:10|1932.5|1931.5|1932.5|1931|1933|1932|1932|1931|1360
1637325750000|2021-11-19 12:42:30|||||||||16
1637325760000|2021-11-19 12:42:40||1931.5||1931.5||1931.5||1931.5|0
1637325790000|2021-11-19 12:43:10|||||||||26
1637325800000|2021-11-19 12:43:20|1933|1932|1935.5|1934.5|1936|1935|1932.5|1931|33325
1637325810000|2021-11-19 12:43:30|1936|1935|1942.5|1940.5|1942.5|1941.5|1936|1934.5|3985
1637325820000|2021-11-19 12:43:40|1943|1941|1945|1943.5|1945|1943.5|1941.5|1941|3042
1637325830000|2021-11-19 12:43:50|1945.5|1944|1945.5|1943.5|1946|1945|1945.5|1943.5|805
1637325840000|2021-11-19 12:44:00|1946|1944|1947|1945.5|1948|1946|1945.5|1943.5|3737
1637325850000|2021-11-19 12:44:10|1946.5|1944.5|1949|1948|1949|1948|1946.5|1944.5|1628
1637325860000|2021-11-19 12:44:20|||||||||427
1637325870000|2021-11-19 12:44:30|1948.5|1947.5|1949|1947.5|1949|1947.5|1945.5|1944|1738
1637325880000|2021-11-19 12:44:40|1949.5|1948|1949.5|1948.5|1949.5|1948.5|1949.5|1947.5|710
1637325890000|2021-11-19 12:44:50|1949|1948|1949|1948|1949|1948.5|1948|1947.5|850
1637325900000|2021-11-19 12:45:00|1949.5|1948.5|1950|1949|1950|1949|1949.5|1948.5|834
1637325910000|2021-11-19 12:45:10|1949|1948.5|1952.5|1952|1953.5|1952|1948.5|1948|9702
1637325920000|2021-11-19 12:45:20|1953.5|1952.5|1956.5|1954.5|1956.5|1954.5|1953.5|1952|245
1637325950000|2021-11-19 12:45:50||1955||1955.5||1955.5||1955|0
1637325960000|2021-11-19 12:46:00|1955.5|1955|1952|1950.5|1955.5|1955|1951|1949|6715
1637325970000|2021-11-19 12:46:10|1951.5|1950|1949|1947|1951.5|1950|1949|1946.5|1633
1637325990000|2021-11-19 12:46:30|1948.5|1946.5|1946|1944.5|1950|1946.5|1945|1944|3725
1637326000000|2021-11-19 12:46:40|1945.5|1945|1949|1947|1949|1947|1945.5|1945|1197
1637326010000|2021-11-19 12:46:50|1948.5||1949||1949||1948.5||250
1637326030000|2021-11-19 12:47:10||1947.5||1947.5||1947.5||1947.5|0
1637326040000|2021-11-19 12:47:20|1949.5||1949.5||1949.5||1949.5||107
1637326050000|2021-11-19 12:47:30|1950|1948|1956|1954.5|1956|1954.5|1950|1947.5|1573
1637326060000|2021-11-19 12:47:40|1957.5|1955|1956|1955.5|1957.5|1955.5|1956|1953|3675
1637326070000|2021-11-19 12:47:50|1955.5|1953|1956.5|1954.5|1957|1955|1955.5|1953|1313
1637326080000|2021-11-19 12:48:00|1957|1955|1962.5|1960|1962.5|1960|1957|1955|3330
1637326090000|2021-11-19 12:48:10|1962|1959|1962.5|1959|1963.5|1961|1961|1958.5|2957
1637326100000|2021-11-19 12:48:20|||||||||149
1637326110000|2021-11-19 12:48:30|1963.5|1959.5|1963.5|1960.5|1963.5|1961|1963.5|1959.5|990
1637326120000|2021-11-19 12:48:40||1961||1960.5||1961||1960.5|0
1637326130000|2021-11-19 12:48:50||1961||1961||1961||1961|0
1637326140000|2021-11-19 12:49:00|||||||||69
1637326150000|2021-11-19 12:49:10|||||||||208
1637326160000|2021-11-19 12:49:20|1963|1959.5|1958.5|1956|1963|1961|1958.5|1956|4803
1637326170000|2021-11-19 12:49:30|1959|1957|1963.5|1960.5|1963.5|1960.5|1958.5|1957|4268
1637326190000|2021-11-19 12:49:50|1964|1961|1964.5|1962.5|1964.5|1962.5|1964|1961|746
1637326200000|2021-11-19 12:50:00|1964|1963|1964.5|1962|1964.5|1963|1963.5|1960.5|4464
1637326220000|2021-11-19 12:50:20|1964|1961.5|1962|1960|1964|1962|1962|1960|954
1637326230000|2021-11-19 12:50:30|1960|1959|1962|1959|1962|1960|1960|1958.5|1457
1637326250000|2021-11-19 12:50:50|||||||||17955
1637326260000|2021-11-19 12:51:00|||||||||697
1637326270000|2021-11-19 12:51:10|||||||||3293
1637326280000|2021-11-19 12:51:20|1961.5|1958.5|1958.5|1956|1961.5|1958.5|1958|1956|3375
1637326290000|2021-11-19 12:51:30|1958|1956.5|1958|1956.5|1958.5|1956.5|1956.5|1955|2624
1637326310000|2021-11-19 12:51:50|1958.5|1957|1959|1957|1959|1957.5|1958|1957|940
1637326320000|2021-11-19 12:52:00|1958.5|1956.5|1958|1957|1958.5|1957|1958|1956|3351
1637326330000|2021-11-19 12:52:10|1957.5|1956.5|1958|1956.5|1958|1956.5|1956|1955|2223
1637326340000|2021-11-19 12:52:20||1957||1957||1957||1957|1363
1637326350000|2021-11-19 12:52:30||1957.5||1957.5||1957.5||1957.5|2472
1637326360000|2021-11-19 12:52:40|||||||||75
1637326370000|2021-11-19 12:52:50|||||||||62
1637326380000|2021-11-19 12:53:00|1958.5|1958|1958|1957.5|1958.5|1958|1958|1957.5|875
1637326390000|2021-11-19 12:53:10|||||||||51
1637326400000|2021-11-19 12:53:20|||||||||75
1637326410000|2021-11-19 12:53:30|1958.5|1958|1958|1956|1958.5|1958|1957.5|1956|4115
1637326420000|2021-11-19 12:53:40|1957.5||1957.5||1957.5||1957.5||272
1637326430000|2021-11-19 12:53:50|||||||||73
1637326440000|2021-11-19 12:54:00|1957|1955.5|1953|1952|1957|1955.5|1952.5|1951|3167
1637326450000|2021-11-19 12:54:10|1953.5|1952.5|1951.5|1950.5|1953.5|1952.5|1951|1950|837
1637326460000|2021-11-19 12:54:20|1951|1950|1948|1946|1951|1950|1948|1945.5|3541
1637326470000|2021-11-19 12:54:30|1948.5|1946.5|1948.5|1947|1948.5|1947|1948.5|1946.5|165
1637326480000|2021-11-19 12:54:40|1949.5|1947.5|1948|1946|1949.5|1948.5|1947|1945|2576
1637326490000|2021-11-19 12:54:50|1948.5|1946.5|1948.5|1946.5|1948.5|1946.5|1948.5|1946.5|0
1637326500000|2021-11-19 12:55:00|1948|1947|1948.5|1947|1948.5|1947|1948|1946.5|350
1637326540000|2021-11-19 12:55:40|||||||||345
1637326550000|2021-11-19 12:55:50||1947.5||1947.5||1947.5||1947.5|153
1637326560000|2021-11-19 12:56:00|1948|1946.5|1948|1946|1948.5|1946.5|1947|1946|1410
1637326590000|2021-11-19 12:56:30|1948.5|1946.5|1948.5|1946.5|1948.5|1946.5|1948.5|1946.5|0
1637326600000|2021-11-19 12:56:40|1948||1948||1948||1948||0
1637326610000|2021-11-19 12:56:50|||||||||218
1637326630000|2021-11-19 12:57:10|||||||||313
1637326680000|2021-11-19 12:58:00|||||||||818
1637326690000|2021-11-19 12:58:10|1948.5|1947|1949.5|1947.5|1949.5|1947.5|1948.5|1947|796
1637326740000|2021-11-19 12:59:00|||||||||200
1637326790000|2021-11-19 12:59:50|||||||||38
1637326820000|2021-11-19 13:00:20||1948||1948||1948||1948|0
1637326830000|2021-11-19 13:00:30|||||||||104
1637326860000|2021-11-19 13:01:00|1949|1947.5|1949.5|1947.5|1949.5|1947.5|1948.5|1947.5|1317
1637326880000|2021-11-19 13:01:20|1949||1949||1949||1949||0
1637326890000|2021-11-19 13:01:30|||||||||134
1637326900000|2021-11-19 13:01:40|||||||||10
1637326920000|2021-11-19 13:02:00|1948.5||1948.5||1948.5||1948.5||35
1637326930000|2021-11-19 13:02:10|||||||||18
1637326950000|2021-11-19 13:02:30|1948|1947|1947|1946.5|1948|1947|1947|1946.5|1143
1637326960000|2021-11-19 13:02:40|1947.5||1947.5||1947.5||1947.5||102
1637326970000|2021-11-19 13:02:50|1947|1946|1946.5|1945.5|1947|1946|1946|1945.5|770
1637326980000|2021-11-19 13:03:00|1946||1946.5||1946.5||1946||268
1637327000000|2021-11-19 13:03:20|1946|1945|1949.5|1947.5|1949.5|1947.5|1946|1945|1565
1637327050000|2021-11-19 13:04:10|||||||||1275
1637327150000|2021-11-19 13:05:50|||||||||22
1637327160000|2021-11-19 13:06:00|||||||||16
1637327170000|2021-11-19 13:06:10|1950|1948|1959.5|1957|1960|1957|1950|1948|14968
1637327180000|2021-11-19 13:06:20|1960|1957.5|1960|1958.5|1960|1958.5|1960|1957.5|1182
1637327190000|2021-11-19 13:06:30|1959.5|1958|1958.5|1957.5|1960.5|1959.5|1958.5|1957.5|2769
1637327200000|2021-11-19 13:06:40|||||||||195
1637327220000|2021-11-19 13:07:00|1959.5||1959.5||1959.5||1959.5||0
1637327260000|2021-11-19 13:07:40||1958||1958||1958||1958|1269
1637327280000|2021-11-19 13:08:00|||||||||18
1637327290000|2021-11-19 13:08:10|1959|1957|1956|1954|1959|1957|1955.5|1954|2147
1637327300000|2021-11-19 13:08:20|1955.5|1953.5|1954.5|1953|1955.5|1953.5|1954.5|1953|470
1637327340000|2021-11-19 13:09:00|1954|1952.5|1947.5|1945.5|1954|1952.5|1947|1945|9826
1637327350000|2021-11-19 13:09:10|1948|1946|1947.5|1945.5|1950|1948|1947.5|1945.5|1501
1637327360000|2021-11-19 13:09:20|1948|1946.5|1948.5|1946.5|1949.5|1947|1948|1946|0
1637327380000|2021-11-19 13:09:40||1947||1946.5||1947||1946.5|0
1637327390000|2021-11-19 13:09:50|||||||||40
1637327400000|2021-11-19 13:10:00|1948||1948||1948||1948||0
1637327420000|2021-11-19 13:10:20|1948.5|1947|1952.5|1950.5|1954|1951.5|1948.5|1946.5|5271
1637327430000|2021-11-19 13:10:30|1952|1950|1946|1944|1952|1950.5|1946|1944|2890
1637327440000|2021-11-19 13:10:40|1946.5|1944.5|1947.5|1945.5|1947.5|1945.5|1946.5|1944.5|435
1637327450000|2021-11-19 13:10:50|1948|1946|1947|1945.5|1948.5|1947|1947|1945|4047
1637327460000|2021-11-19 13:11:00|1946.5|1944.5|1945.5|1944|1947.5|1946|1945.5|1944|1769
1637327470000|2021-11-19 13:11:10|1945|1943.5|1945.5|1943.5|1945.5|1943.5|1945|1943.5|156
1637327480000|2021-11-19 13:11:20||1944||1944||1944||1944|0
1637327490000|2021-11-19 13:11:30|||||||||62
1637327520000|2021-11-19 13:12:00|1945|1943.5|1944|1943|1945|1943.5|1943.5|1942.5|2055
1637327530000|2021-11-19 13:12:10|1944.5|1943.5|1946.5|1945|1946.5|1945|1944.5|1943.5|1337
1637327540000|2021-11-19 13:12:20|1945.5|1945.5|1949|1946.5|1949|1946.5|1945.5|1945.5|95
1637327560000|2021-11-19 13:12:40|1949.5|1947|1949.5|1947.5|1949.5|1947.5|1949.5|1947|0
1637327580000|2021-11-19 13:13:00|1949|1947|1948.5|1946.5|1949|1947|1947.5|1946|1044
1637327590000|2021-11-19 13:13:10|1948|1946|1948|1946|1948|1946|1948|1946|318
1637327600000|2021-11-19 13:13:20||1946.5||1946.5||1946.5||1946.5|0
1637327610000|2021-11-19 13:13:30|1948.5|1947|1949|1947.5|1949.5|1947.5|1948.5|1947|257
1637327630000|2021-11-19 13:13:50|||||||||250
1637327660000|2021-11-19 13:14:20|1948.5|1947|1948.5|1946.5|1949|1947|1947.5|1946|860
1637327700000|2021-11-19 13:15:00|1948|1946|1943|1940.5|1948|1946|1942.5|1940.5|2241
1637327710000|2021-11-19 13:15:10|1942.5|1941|1942|1940.5|1943|1941.5|1941.5|1940.5|671
1637327720000|2021-11-19 13:15:20|1941.5||1941.5||1941.5||1941.5||0
1637327730000|2021-11-19 13:15:30||1940||1940||1940.5||1940|481
1637327760000|2021-11-19 13:16:00|1940.5|1939.5|1939|1937|1940.5|1939.5|1936.5|1935|2525
1637327770000|2021-11-19 13:16:10|1939.5|1938|1941.5|1939.5|1942|1939.5|1939|1938|3551
1637327780000|2021-11-19 13:16:20||1940||1939.5||1940||1939.5|2
1637327800000|2021-11-19 13:16:40||1940||1940||1940||1940|0
1637327820000|2021-11-19 13:17:00|1942.5|1940.5|1944|1941|1944.5|1941|1942.5|1940.5|336
1637327830000|2021-11-19 13:17:10|1944.5|1941.5|1945.5|1943|1946.5|1943|1944|1941.5|511
1637327840000|2021-11-19 13:17:20|1946||1945.5||1946||1945||106
1637327860000|2021-11-19 13:17:40|||||||||746
1637327890000|2021-11-19 13:18:10|1944.5|1943.5|1944|1943|1945|1944|1944|1942.5|478
1637327940000|2021-11-19 13:19:00|||||||||2581
1637327950000|2021-11-19 13:19:10|1945|1943.5|1945.5|1943.5|1945.5|1943.5|1945|1943.5|134
1637327960000|2021-11-19 13:19:20|||||||||3
1637327970000|2021-11-19 13:19:30|||||||||24
1637327980000|2021-11-19 13:19:40|1946|1944|1948.5|1946.5|1949.5|1946.5|1946|1944|1467
1637327990000|2021-11-19 13:19:50|1948||1948.5||1948.5||1948||557
1637328000000|2021-11-19 13:20:00|1948|1946|1942.5|1941.5|1948|1946|1942.5|1941.5|3897
1637328010000|2021-11-19 13:20:10|1943||1943||1943.5||1943||293
1637328040000|2021-11-19 13:20:40|1944|1942|1947|1945.5|1947|1945.5|1944|1942|21173
1637328050000|2021-11-19 13:20:50||1946||1946||1946.5||1946|4986
1637328060000|2021-11-19 13:21:00|||||||||515
1637328090000|2021-11-19 13:21:30|||||||||515
1637328100000|2021-11-19 13:21:40|1947.5|1946.5|1946.5|1945|1947.5|1946.5|1946.5|1945|9030
1637328110000|2021-11-19 13:21:50||1945.5||1945.5||1945.5||1945.5|0
1637328140000|2021-11-19 13:22:20|1946|1946|1947|1945|1947|1946|1945.5|1945|2267
1637328150000|2021-11-19 13:22:30|1946.5|1945.5|1946.5|1945|1946.5|1945.5|1946.5|1945|103
1637328180000|2021-11-19 13:23:00|1946|1944.5|1944.5|1942.5|1946|1944.5|1943.5|1942.5|3301
1637328190000|2021-11-19 13:23:10||1943||1943||1943||1942.5|0
1637328200000|2021-11-19 13:23:20||1942.5||1943||1943||1942.5|0
1637328210000|2021-11-19 13:23:30|1944|1942.5|1943|1941|1944|1942.5|1941.5|1941|868
1637328220000|2021-11-19 13:23:40||1941.5||1942||1942||1941.5|0
1637328240000|2021-11-19 13:24:00|1943.5||1943.5||1943.5||1943.5||416
1637328250000|2021-11-19 13:24:10|1943|1941|1939.5|1938.5|1943|1941.5|1939.5|1938.5|1008
1637328260000|2021-11-19 13:24:20|1939|1938|1940|1938.5|1940|1938.5|1938.5|1938|608
1637328270000|2021-11-19 13:24:30|1939.5|1938|1939.5|1938.5|1940|1938.5|1939.5|1938|0
1637328300000|2021-11-19 13:25:00|1940|1939|1941.5|1939.5|1942|1939.5|1940|1939|424
1637328310000|2021-11-19 13:25:10|||||||||100
1637328320000|2021-11-19 13:25:20||1940||1940||1940||1940|1
1637328360000|2021-11-19 13:26:00|1942|1940.5|1945|1943|1945.5|1943|1942|1940|1332
1637328370000|2021-11-19 13:26:10|1944.5||1944.5||1944.5||1944.5||433
1637328380000|2021-11-19 13:26:20|1944|1942.5|1941.5|1940|1944|1942.5|1941.5|1940|1356
1637328390000|2021-11-19 13:26:30|1941|1939.5|1939.5|1938|1941|1939.5|1939.5|1938|2855
1637328400000|2021-11-19 13:26:40||1938.5||1938.5||1938.5||1938.5|243
1637328420000|2021-11-19 13:27:00|1939|1938|1938|1937|1939.5|1938|1938|1937|1203
1637328430000|2021-11-19 13:27:10|1939|1938|1939.5|1938|1939.5|1938|1938.5|1938|214
1637328440000|2021-11-19 13:27:20|1939||1939||1939||1939||0
1637328450000|2021-11-19 13:27:30|1938.5|1937.5|1938.5|1936.5|1938.5|1937.5|1937.5|1936|2014
1637328460000|2021-11-19 13:27:40|1938||1938||1938||1938||0
1637328470000|2021-11-19 13:27:50|1939|1937|1938|1936.5|1939.5|1937.5|1938|1936.5|911
1637328480000|2021-11-19 13:28:00|1937|1936|1935|1933.5|1938|1936.5|1935|1932|2688
1637328490000|2021-11-19 13:28:10|1936|1934|1939|1936.5|1939|1936.5|1935|1934|1662
1637328500000|2021-11-19 13:28:20|1938.5||1938||1938.5||1938||0
1637328510000|2021-11-19 13:28:30|1937.5|1936|1934.5|1933.5|1937.5|1936.5|1934.5|1933.5|1284
1637328520000|2021-11-19 13:28:40|1935|1934|1935|1934.5|1935|1934.5|1934.5|1934|330
1637328530000|2021-11-19 13:28:50||1934||1933.5||1934||1933.5|26
1637328540000|2021-11-19 13:29:00|1935.5|1934|1935.5|1935|1935.5|1935|1935|1934|4294
1637328550000|2021-11-19 13:29:10|1936.5|1936|1939.5|1938|1940|1938.5|1936|1935.5|20487
1637328570000|2021-11-19 13:29:30|||||||||167
1637328580000|2021-11-19 13:29:40|1939|1937.5|1939|1937.5|1939.5|1938.5|1938|1937.5|2247
1637328590000|2021-11-19 13:29:50|||||||||723
1637328610000|2021-11-19 13:30:10|1938.5|1938|1938.5|1937.5|1939|1938.5|1938.5|1937.5|6280
1637328640000|2021-11-19 13:30:40|||||||||21
1637328650000|2021-11-19 13:30:50|1938|1938|1938|1937|1938|1938|1937.5|1937|2914
1637328660000|2021-11-19 13:31:00|1937.5|1937.5|1938|1937|1938|1937.5|1937.5|1937|1469
1637328670000|2021-11-19 13:31:10|1937.5||1937.5||1938||1937.5||322
1637328690000|2021-11-19 13:31:30|1938|1937.5|1938.5|1937|1939|1938|1938|1937|1825
1637328700000|2021-11-19 13:31:40|1938||1938.5||1938.5||1938||0
1637328710000|2021-11-19 13:31:50|||||||||21
1637328730000|2021-11-19 13:32:10|||||||||107
1637328740000|2021-11-19 13:32:20|||||||||193
1637328750000|2021-11-19 13:32:30|1938|1936.5|1937|1936|1938|1936.5|1936|1935.5|2125
1637328760000|2021-11-19 13:32:40|1936.5|1935.5|1936|1935|1936.5|1935.5|1936|1935|1063
1637328770000|2021-11-19 13:32:50|1935.5|1934.5|1935|1934.5|1936|1934.5|1934.5|1934|678
1637328780000|2021-11-19 13:33:00|||||||||411
1637328790000|2021-11-19 13:33:10||1934||1933.5||1934||1933.5|176
1637328800000|2021-11-19 13:33:20||1934||1934||1934||1934|313
1637328820000|2021-11-19 13:33:40|||||||||114
1637328840000|2021-11-19 13:34:00|1934.5|1933.5|1933.5|1931.5|1934.5|1933.5|1933|1931.5|1048
1637328850000|2021-11-19 13:34:10|1934|1932|1934.5|1933|1934.5|1933|1934|1932|0
1637328860000|2021-11-19 13:34:20|1934|1932.5|1934|1932.5|1934|1932.5|1934|1932.5|0
1637328910000|2021-11-19 13:35:10|1934.5|1933|1936|1934.5|1936|1935.5|1934.5|1933|2311
1637328950000|2021-11-19 13:35:50|1935.5||1936||1936||1935.5||0
1637328960000|2021-11-19 13:36:00|1935.5||1935.5||1935.5||1935.5||126
1637328980000|2021-11-19 13:36:20|||||||||378
1637328990000|2021-11-19 13:36:30|||||||||113
1637329000000|2021-11-19 13:36:40|1935|1934|1935.5|1934.5|1935.5|1934.5|1934.5|1934|1049
1637329010000|2021-11-19 13:36:50|1936.5|1935|1935|1934.5|1936.5|1935.5|1935|1934.5|1660
1637329020000|2021-11-19 13:37:00|1936|1935|1937|1935.5|1937|1935.5|1936|1935|359
1637329040000|2021-11-19 13:37:20||1936||1935.5||1936||1935.5|0
1637329060000|2021-11-19 13:37:40|1936.5||1936.5||1937||1936.5||478
1637329090000|2021-11-19 13:38:10|||||||||108
1637329110000|2021-11-19 13:38:30|||||||||25
1637329120000|2021-11-19 13:38:40|1936|1935|1936.5|1935|1936.5|1935.5|1936|1935|658
1637329130000|2021-11-19 13:38:50|1936||1936||1936||1936||0
1637329140000|2021-11-19 13:39:00|||||||||1
1637329170000|2021-11-19 13:39:30|||||||||26
1637329190000|2021-11-19 13:39:50|||||||||48
1637329230000|2021-11-19 13:40:30||1935.5||1935||1935.5||1935|0
1637329260000|2021-11-19 13:41:00|||||||||49
1637329290000|2021-11-19 13:41:30|1935.5|1934.5|1933.5|1933|1935.5|1934.5|1933.5|1933|2512
1637329300000|2021-11-19 13:41:40|1934.5|1933.5|1935|1934|1936|1935|1934.5|1933.5|2412
1637329310000|2021-11-19 13:41:50|||||||||93
1637329330000|2021-11-19 13:42:10|1934.5||1935||1935||1934.5||99
1637329370000|2021-11-19 13:42:50|1935.5|1934.5|1940.5|1938.5|1941|1938.5|1935|1934|2237
1637329380000|2021-11-19 13:43:00|1941.5|1939|1941|1940|1943.5|1941.5|1941|1939|1415
1637329390000|2021-11-19 13:43:10|1940.5|1939.5|1939.5|1938.5|1942.5|1939.5|1939|1938|1464
1637329400000|2021-11-19 13:43:20|1940.5|1939.5|1939|1938.5|1940.5|1939.5|1939|1938|1585
1637329410000|2021-11-19 13:43:30||1938||1938.5||1938.5||1938|86
1637329420000|2021-11-19 13:43:40|1939.5|1938|1938.5|1937.5|1939.5|1938|1938.5|1937.5|978
1637329430000|2021-11-19 13:43:50|1939|1938.5|1939.5|1938.5|1939.5|1938.5|1938.5|1937.5|1580
1637329440000|2021-11-19 13:44:00|||||||||23
1637329450000|2021-11-19 13:44:10|1939|1938|1939.5|1938.5|1939.5|1939|1939|1937.5|2444
1637329460000|2021-11-19 13:44:20|1940|1939|1942|1940.5|1943|1941.5|1939.5|1939|4732
1637329470000|2021-11-19 13:44:30|||||||||511
1637329480000|2021-11-19 13:44:40|1941.5||1942||1942||1941.5||251
1637329490000|2021-11-19 13:44:50|1942.5|1941|1941|1939.5|1943|1941.5|1940.5|1939.5|272
1637329500000|2021-11-19 13:45:00|1940.5|1939|1939|1938|1940.5|1939|1939|1938|525
1637329510000|2021-11-19 13:45:10|1938.5|1937.5|1938|1937|1938.5|1937.5|1938|1937|545
1637329530000|2021-11-19 13:45:30|1937.5||1937.5||1937.5||1937.5||35
1637329540000|2021-11-19 13:45:40|1938|1936.5|1937|1935.5|1938|1936.5|1936.5|1935.5|396
1637329560000|2021-11-19 13:46:00|1936.5|1935|1936.5|1935|1936.5|1935|1936.5|1935|0
1637329590000|2021-11-19 13:46:30|||||||||23
1637329600000|2021-11-19 13:46:40|1936|1935.5|1936|1934.5|1936|1935.5|1935|1934.5|614
1637329610000|2021-11-19 13:46:50|1936.5||1936||1936.5||1936||0
1637329620000|2021-11-19 13:47:00|1935.5|1935.5|1934.5|1933.5|1935.5|1935.5|1934|1933.5|1801
1637329630000|2021-11-19 13:47:10|1934|1933|1933.5|1932.5|1934|1933|1933.5|1932.5|208
1637329680000|2021-11-19 13:48:00|1932.5|1931.5|1933|1932|1933.5|1932.5|1932.5|1931|280
1637329690000|2021-11-19 13:48:10|1932.5|1931.5|1932|1930.5|1932.5|1931.5|1930|1929.5|2243
1637329700000|2021-11-19 13:48:20|1932.5|1931|1932.5|1931|1933.5|1931|1932.5|1931|45
1637329710000|2021-11-19 13:48:30|1932|1930.5|1934|1932.5|1934|1933|1931|1930|6166
1637329720000|2021-11-19 13:48:40|1933.5|1932|1931.5|1930.5|1933.5|1932|1931.5|1930.5|1990
1637329730000|2021-11-19 13:48:50|1931|1930|1930.5|1929.5|1931|1930|1930|1929.5|344
1637329740000|2021-11-19 13:49:00|1930|1928.5|1929|1928|1930|1928.5|1928.5|1928|152
1637329750000|2021-11-19 13:49:10|1928|1927.5|1927|1926|1928.5|1927.5|1926.5|1926|1045
1637329760000|2021-11-19 13:49:20|1927.5|1926.5|1927.5|1926|1929|1927.5|1927.5|1926|685
1637329770000|2021-11-19 13:49:30|1927||1927.5||1927.5||1927||11
1637329810000|2021-11-19 13:50:10||1926.5||1926.5||1926.5||1926.5|0
1637329820000|2021-11-19 13:50:20|1928|1927|1927.5|1926|1929.5|1928|1927.5|1926|1743
1637329830000|2021-11-19 13:50:30|||||||||38
1637329840000|2021-11-19 13:50:40|1927||1927||1927||1927||10
1637329850000|2021-11-19 13:50:50|1926.5|1925.5|1927|1925.5|1927|1925.5|1926|1925.5|787
1637329860000|2021-11-19 13:51:00|1926.5|1926|1927.5|1926|1927.5|1926.5|1926.5|1925.5|10917
1637329870000|2021-11-19 13:51:10|1928|1927|1930|1928.5|1930|1928.5|1928|1927|701
1637329880000|2021-11-19 13:51:20|1929|1928|1928.5|1927|1930.5|1928|1928|1927|1471
1637329890000|2021-11-19 13:51:30|||||||||300
1637329940000|2021-11-19 13:52:20|||||||||113
1637329950000|2021-11-19 13:52:30||1927.5||1927.5||1927.5||1927.5|107
1637329960000|2021-11-19 13:52:40|1929.5|1928|1931|1929.5|1931|1929.5|1929.5|1928|236
1637329970000|2021-11-19 13:52:50|1930|1929|1929.5|1928.5|1931|1929|1929.5|1928.5|881
1637329980000|2021-11-19 13:53:00|||||||||98
1637329990000|2021-11-19 13:53:10|1929|1928|1928|1927|1929.5|1928|1928|1927|717
1637330030000|2021-11-19 13:53:50|1927.5|1926.5|1926.5|1925|1927.5|1926.5|1926|1925|262
1637330040000|2021-11-19 13:54:00|1926|1924.5|1925.5|1924|1926|1924.5|1925.5|1924|0
1637330070000|2021-11-19 13:54:30|1925|1924.5|1929|1926|1929|1926|1924.5|1923|1663
1637330080000|2021-11-19 13:54:40|1928.5||1928.5||1928.5||1928.5||0
1637330100000|2021-11-19 13:55:00|1929|1926.5|1931|1929.5|1931.5|1929.5|1929|1926.5|845
1637330110000|2021-11-19 13:55:10|1931.5|1930|1931.5|1930|1931.5|1930|1931.5|1930|0
1637330140000|2021-11-19 13:55:40|1931|1930.5|1931.5|1930|1931.5|1930.5|1931|1930|912
1637330190000|2021-11-19 13:56:30||1930.5||1930.5||1930.5||1930.5|1255
1637330200000|2021-11-19 13:56:40|||||||||288
1637330230000|2021-11-19 13:57:10|||||||||21
1637330250000|2021-11-19 13:57:30|1931|1929.5|1931.5|1929.5|1931.5|1930|1930.5|1929.5|767
1637330260000|2021-11-19 13:57:40||1930||1929.5||1930||1929.5|0
1637330270000|2021-11-19 13:57:50|1931||1931||1931||1931||96
1637330280000|2021-11-19 13:58:00|||||||||6
1637330290000|2021-11-19 13:58:10|1930.5|1929|1928.5|1927|1930.5|1929|1928|1927|1145
1637330300000|2021-11-19 13:58:20|1928|1926.5|1926.5|1925|1928|1926.5|1926|1924|1077
1637330310000|2021-11-19 13:58:30|1926|1925.5|1927|1926|1928|1926|1925.5|1925.5|784
1637330330000|2021-11-19 13:58:50|||||||||15
1637330350000|2021-11-19 13:59:10|1928|1926.5|1928|1926.5|1928|1927|1927|1926.5|391
1637330360000|2021-11-19 13:59:20|1927.5|1926|1927|1925.5|1927.5|1926|1926.5|1925.5|614
1637330390000|2021-11-19 13:59:50||1926||1926||1926||1926|0
1637330400000|2021-11-19 14:00:00|1926.5|1925.5|1927|1925|1927|1925.5|1926|1925|102
1637330410000|2021-11-19 14:00:10|1926.5||1926.5||1926.5||1926.5||0
1637330420000|2021-11-19 14:00:20|1926|1924.5|1924.5|1923|1926|1924.5|1924|1923|512
1637330430000|2021-11-19 14:00:30|1924|1922.5|1925.5|1924|1925.5|1924|1923.5|1922.5|521
1637330440000|2021-11-19 14:00:40||1924.5||1924.5||1924.5||1924.5|357
1637330460000|2021-11-19 14:01:00|1925|1924|1925|1924|1925|1924|1925|1924|394
1637330470000|2021-11-19 14:01:10|||||||||130
1637330480000|2021-11-19 14:01:20|1924.5||1924.5||1924.5||1924.5||122
1637330490000|2021-11-19 14:01:30|||||||||206
1637330510000|2021-11-19 14:01:50|||||||||40
1637330530000|2021-11-19 14:02:10|1925|1924.5|1927.5|1925.5|1929|1927|1924.5|1924|5000
1637330540000|2021-11-19 14:02:20|1928|1926|1928|1926.5|1928|1926.5|1927.5|1925.5|390
1637330550000|2021-11-19 14:02:30|1928.5|1927|1931|1929|1931.5|1929.5|1928.5|1927|996
1637330560000|2021-11-19 14:02:40|1930.5|1929.5|1931|1929.5|1931|1929.5|1930.5|1929.5|0
1637330570000|2021-11-19 14:02:50|||||||||25
1637330580000|2021-11-19 14:03:00|1930.5|1929|1924.5|1922|1930.5|1929|1924|1922|2160
1637330590000|2021-11-19 14:03:10|1925||1925||1925||1924.5||0
1637330600000|2021-11-19 14:03:20|1924.5|1922.5|1924.5|1922.5|1924.5|1923|1924.5|1922.5|268
1637330610000|2021-11-19 14:03:30|||||||||4
1637330630000|2021-11-19 14:03:50|1925|1923|1924.5|1923|1925|1923|1924.5|1923|0
1637330650000|2021-11-19 14:04:10|1924|1922.5|1924.5|1923.5|1924.5|1923.5|1924|1922.5|215
1637330670000|2021-11-19 14:04:30|1925|1924|1927|1924.5|1927.5|1924.5|1925|1924|389
1637330680000|2021-11-19 14:04:40|1926.5||1927||1927||1926.5||0
1637330690000|2021-11-19 14:04:50|1926.5||1927||1927||1926.5||26
1637330700000|2021-11-19 14:05:00|1926.5|1925|1926.5|1925|1926.5|1925|1926|1924.5|530
1637330730000|2021-11-19 14:05:30|1926|1924.5|1926|1924|1926|1924.5|1925|1923.5|753
1637330740000|2021-11-19 14:05:40|||||||||202
1637330750000|2021-11-19 14:05:50|||||||||26
1637330780000|2021-11-19 14:06:20|1925|1923.5|1922|1920.5|1925|1923.5|1921.5|1920.5|1451
1637330800000|2021-11-19 14:06:40||1921||1920.5||1921||1920.5|0
1637330810000|2021-11-19 14:06:50||1921||1921||1921||1921|90
1637330820000|2021-11-19 14:07:00|||||||||26
1637330830000|2021-11-19 14:07:10||1920.5||1920.5||1920.5||1920.5|113
1637330860000|2021-11-19 14:07:40|||||||||89
1637330880000|2021-11-19 14:08:00|1922.5|1921|1924.5|1923|1924.5|1923|1922.5|1921|1941
1637330890000|2021-11-19 14:08:10|||||||||116
1637330900000|2021-11-19 14:08:20|1923.5|1922.5|1924.5|1922.5|1924.5|1922.5|1923|1922|830
1637330910000|2021-11-19 14:08:30|1924|1923|1924|1922|1924.5|1923|1923.5|1922|668
1637330920000|2021-11-19 14:08:40|1924.5|1922.5|1923.5|1922|1924.5|1922.5|1923.5|1922|0
1637330950000|2021-11-19 14:09:10|1923||1923.5||1923.5||1923||27
1637330960000|2021-11-19 14:09:20|1923|1921.5|1921.5|1919.5|1923|1921.5|1920|1919.5|1453
1637330970000|2021-11-19 14:09:30|1921|1919|1920.5|1919|1921|1919|1920|1919|153
1637330980000|2021-11-19 14:09:40|1920||1920||1920||1920||0
1637331000000|2021-11-19 14:10:00|1919.5|1918.5|1918.5|1917.5|1919.5|1918.5|1918.5|1917.5|233
1637331020000|2021-11-19 14:10:20|1918|1917|1917|1915.5|1918|1917|1917|1915.5|224
1637331030000|2021-11-19 14:10:30|1917.5||1917||1917.5||1917||0
1637331070000|2021-11-19 14:11:10|1917.5|1916|1917|1914.5|1918.5|1917|1917|1914.5|1938
1637331080000|2021-11-19 14:11:20||1915||1915||1915||1915|0
1637331090000|2021-11-19 14:11:30||1914.5||1914.5||1914.5||1914.5|0
1637331100000|2021-11-19 14:11:40|1916.5|1914|1916|1914.5|1917|1914.5|1914|1913|1815
1637331110000|2021-11-19 14:11:50|1914.5|1914|1915|1913.5|1916|1914.5|1914|1913.5|947
1637331120000|2021-11-19 14:12:00|1914.5|1912.5|1914|1912|1914.5|1913.5|1912|1911.5|2446
1637331150000|2021-11-19 14:12:30|1914.5|1912.5|1915.5|1914|1915.5|1914.5|1914.5|1912.5|1350
1637331160000|2021-11-19 14:12:40|1915|1914.5|1915|1913.5|1915|1914.5|1915|1913.5|354
1637331170000|2021-11-19 14:12:50|1914.5|1913|1914|1912|1914.5|1913|1913.5|1912|1337
1637331180000|2021-11-19 14:13:00||1912.5||1912||1913||1912|285
1637331190000|2021-11-19 14:13:10|1913.5|1911.5|1912.5|1911|1914|1911.5|1911.5|1911|494
1637331200000|2021-11-19 14:13:20|1913|1911.5|1913|1911.5|1913|1911.5|1912.5|1911.5|1342
1637331210000|2021-11-19 14:13:30|1913.5|1912|1913|1912|1913.5|1912|1913|1911.5|555
1637331220000|2021-11-19 14:13:40|1912.5|1911.5|1913|1911|1913.5|1912|1912.5|1911|4345
1637331230000|2021-11-19 14:13:50|1912.5|1910.5|1910|1908|1912.5|1911|1910|1907.5|1105
1637331240000|2021-11-19 14:14:00|1909.5|1907.5|1909|1907.5|1909.5|1907.5|1909|1907.5|28
1637331250000|2021-11-19 14:14:10|1909.5|1908|1908|1905|1909.5|1908.5|1908|1904.5|879
1637331260000|2021-11-19 14:14:20|1907.5|1905.5|1907|1905|1907.5|1905.5|1907|1905|64
1637331280000|2021-11-19 14:14:40|1906.5|1904.5|1905|1902.5|1906.5|1904.5|1905|1902|771
1637331290000|2021-11-19 14:14:50|1904.5|1902|1904|1902|1904.5|1902|1904|1902|365
1637331300000|2021-11-19 14:15:00|1903.5||1903.5||1903.5||1903.5||446
1637331320000|2021-11-19 14:15:20|1904.5|1902.5|1904|1902.5|1905|1903.5|1903.5|1902.5|727
1637331330000|2021-11-19 14:15:30|1904.5|1903|1905|1904|1905|1904|1904.5|1903|540
1637331340000|2021-11-19 14:15:40|1906|1904.5|1908.5|1907|1909|1907|1906|1904.5|286
1637331350000|2021-11-19 14:15:50|1908|1906.5|1909.5|1907|1909.5|1907|1907|1905.5|1491
1637331360000|2021-11-19 14:16:00||1907.5||1907||1908||1907|0
1637331370000|2021-11-19 14:16:10|1909|1908.5|1907.5|1906.5|1909|1908.5|1907.5|1906.5|857
1637331380000|2021-11-19 14:16:20|1907|1905.5|1906.5|1904.5|1907|1905.5|1906|1904.5|523
1637331390000|2021-11-19 14:16:30|1906|1904|1903.5|1901|1906|1904|1903|1901|476
1637331400000|2021-11-19 14:16:40|1903|1901.5|1903|1901.5|1903|1901.5|1902.5|1901|0
1637331410000|2021-11-19 14:16:50|1903.5|1902|1903.5|1902|1903.5|1902|1903.5|1902|63
1637331430000|2021-11-19 14:17:10|1904|1902.5|1906.5|1904|1906.5|1905|1904|1902.5|1890
1637331440000|2021-11-19 14:17:20|1906|1904.5|1904.5|1902.5|1906.5|1904.5|1904.5|1902.5|1540
1637331450000|2021-11-19 14:17:30|1906|1904|1910|1908|1911|1909|1906|1902.5|8378
1637331460000|2021-11-19 14:17:40|1909.5||1910||1910||1909.5||204
1637331470000|2021-11-19 14:17:50|1909.5|1907.5|1909.5|1908|1909.5|1908|1909.5|1907.5|538
1637331480000|2021-11-19 14:18:00|1910||1910||1910||1910||0
1637331490000|2021-11-19 14:18:10|1909.5|1908.5|1910|1908|1910|1908.5|1909|1908|507
1637331500000|2021-11-19 14:18:20|1909.5||1909.5||1909.5||1909.5||0
1637331520000|2021-11-19 14:18:40||1908.5||1908.5||1908.5||1908.5|822
1637331540000|2021-11-19 14:19:00|||||||||13
1637331550000|2021-11-19 14:19:10|||||||||13
1637331560000|2021-11-19 14:19:20|1910|1909|1918.5|1916.5|1919.5|1917|1909.5|1909|20735
1637331570000|2021-11-19 14:19:30|1918|1916|1917|1914.5|1919.5|1918.5|1917|1914.5|5679
1637331580000|2021-11-19 14:19:40|1916|1915|1916|1914|1916|1915|1915|1912|833
1637331590000|2021-11-19 14:19:50|1915.5|1913.5|1914.5|1912|1915.5|1913.5|1913|1911.5|1456
1637331600000|2021-11-19 14:20:00|1914|1912.5|1911.5|1910|1914|1912.5|1911.5|1910|328
1637331610000|2021-11-19 14:20:10||1910.5||1910.5||1910.5||1910.5|0
1637331620000|2021-11-19 14:20:20||1910||1910||1910||1910|163
1637331630000|2021-11-19 14:20:30|1911|1909.5|1911|1909|1911|1909.5|1911|1909|471
1637331660000|2021-11-19 14:21:00||1909.5||1910||1910||1909.5|0
1637331670000|2021-11-19 14:21:10||1909.5||1909.5||1909.5||1909.5|268
1637331680000|2021-11-19 14:21:20|1910.5|1907.5|1909.5|1907|1910.5|1909|1908.5|1907|2714
1637331690000|2021-11-19 14:21:30||1906.5||1906.5||1906.5||1906.5|0
1637331700000|2021-11-19 14:21:40|1909|1906|1906.5|1904.5|1909|1906|1906|1904|80
1637331710000|2021-11-19 14:21:50|1906|1905|1906.5|1905|1906.5|1905|1906|1904.5|456
1637331730000|2021-11-19 14:22:10|1907|1905.5|1907|1905.5|1907.5|1905.5|1907|1905.5|338
1637331750000|2021-11-19 14:22:30|1907.5|1906|1907.5|1906|1907.5|1906|1907.5|1906|10
1637331830000|2021-11-19 14:23:50|1908.5|1906.5|1911.5|1909.5|1912.5|1910|1908.5|1906.5|985
1637331840000|2021-11-19 14:24:00|1911|1910|1909|1907.5|1911|1910|1909|1907|1738
1637331850000|2021-11-19 14:24:10|1909.5|1908|1910|1908.5|1912|1911|1909.5|1908|2341
1637331860000|2021-11-19 14:24:20|1909.5|1908|1909.5|1908|1909.5|1908|1909.5|1908|0
1637331870000|2021-11-19 14:24:30|1909|1907.5|1906|1905|1909|1907.5|1905|1904|4697
1637331890000|2021-11-19 14:24:50|1905.5|1904.5|1907|1905.5|1908|1906|1904.5|1903|32197
1637331900000|2021-11-19 14:25:00|1907.5|1906|1908|1906|1908|1906.5|1907|1905.5|656
1637331910000|2021-11-19 14:25:10||1906.5||1906.5||1907||1906.5|498
1637331920000|2021-11-19 14:25:20|1908.5|1907|1908.5|1907|1908.5|1907|1908|1907|413
1637331930000|2021-11-19 14:25:30|1909|1907.5|1910.5|1908.5|1911|1909|1908.5|1907.5|1267
1637332000000|2021-11-19 14:26:40|1911.5|1909|1910.5|1909|1912.5|1910.5|1910.5|1909|1568
1637332010000|2021-11-19 14:26:50|1911|1909.5|1910|1908.5|1911|1909.5|1909.5|1908.5|1474
1637332020000|2021-11-19 14:27:00|1910.5||1910||1910.5||1910||0
1637332030000|2021-11-19 14:27:10|||||||||236
1637332060000|2021-11-19 14:27:40|||||||||219
1637332070000|2021-11-19 14:27:50|1909.5|1908|1910|1908.5|1910|1909|1907|1906.5|4637
1637332080000|2021-11-19 14:28:00|1909.5|1909|1908.5|1908|1911.5|1910|1908.5|1908|5113
1637332090000|2021-11-19 14:28:10|1909|1907.5|1907.5|1906.5|1909|1907.5|1906.5|1906|809
1637332100000|2021-11-19 14:28:20|1908|1906|1907|1905.5|1908|1906|1907|1905.5|434
1637332190000|2021-11-19 14:29:50|1908|1906|1909.5|1908|1910|1908.5|1908|1906|1129
1637332200000|2021-11-19 14:30:00|1910|1908.5|1912.5|1910|1913.5|1911|1910|1908.5|1722
1637332210000|2021-11-19 14:30:10|1912|1910.5|1912|1911|1913|1911.5|1912|1910|777
1637332220000|2021-11-19 14:30:20|1913|1911.5|1910|1909|1913|1911.5|1909.5|1909|2728
1637332230000|2021-11-19 14:30:30|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|209
1637332240000|2021-11-19 14:30:40|1909|1908|1912.5|1911|1912.5|1911|1909|1908|12658
1637332250000|2021-11-19 14:30:50|1912|1910|1909.5|1907.5|1912|1910|1909.5|1907.5|3793
1637332260000|2021-11-19 14:31:00|1909|1907|1907.5|1905.5|1909|1907|1907.5|1905.5|178
1637332270000|2021-11-19 14:31:10|||||||||99
1637332280000|2021-11-19 14:31:20||1906||1906.5||1906.5||1906|16
1637332310000|2021-11-19 14:31:50|||||||||200
1637332320000|2021-11-19 14:32:00|1908.5|1907|1909.5|1908|1909.5|1908|1908.5|1907|1405
1637332330000|2021-11-19 14:32:10|1909|1908.5|1909.5|1908|1909.5|1908.5|1909|1908|25
1637332370000|2021-11-19 14:32:50|1910|1908.5|1912.5|1910.5|1912.5|1910.5|1910|1908.5|947
1637332390000|2021-11-19 14:33:10|1912|1910|1908.5|1907|1912|1910.5|1908|1907|3539
1637332420000|2021-11-19 14:33:40|1909.5|1907.5|1908.5|1907|1910|1909|1908.5|1907|2119
1637332430000|2021-11-19 14:33:50|1908|1906.5|1906|1904|1908.5|1906.5|1906|1904|875
1637332440000|2021-11-19 14:34:00|1905.5|1904.5|1906.5|1904.5|1906.5|1905|1905.5|1904.5|72
1637332450000|2021-11-19 14:34:10|1906|1904|1907|1905.5|1907|1906.5|1905|1904|5802
1637332460000|2021-11-19 14:34:20|1906.5||1906.5||1906.5||1906.5||2
1637332470000|2021-11-19 14:34:30|||||||||147
1637332480000|2021-11-19 14:34:40|1907|1906|1908|1907|1908|1907|1907|1905.5|1528
1637332490000|2021-11-19 14:34:50|1909|1907.5|1909|1907.5|1911|1909|1909|1907|1959
1637332520000|2021-11-19 14:35:20|1909.5|1908|1910.5|1909.5|1911|1910.5|1909|1908|12291
1637332530000|2021-11-19 14:35:30|1911|1910|1910.5|1908.5|1911|1910|1909.5|1908.5|8037
1637332540000|2021-11-19 14:35:40|1910|1909|1910.5|1908.5|1910.5|1909|1909.5|1908.5|0
1637332560000|2021-11-19 14:36:00|1911|1909|1913.5|1911.5|1913.5|1911.5|1911|1909|1431
1637332570000|2021-11-19 14:36:10|1913|1912|1913.5|1912|1913.5|1912|1912.5|1912|52
1637332580000|2021-11-19 14:36:20|1913|1911.5|1913|1911.5|1913|1911.5|1912.5|1911|649
1637332600000|2021-11-19 14:36:40|1912.5|1912|1912.5|1912|1913|1912|1912.5|1911.5|797
1637332610000|2021-11-19 14:36:50|1913|1913|1915.5|1914|1916|1915|1913|1912.5|7898
1637332620000|2021-11-19 14:37:00|1916|1915.5|1918|1916|1918.5|1917.5|1915.5|1914.5|1958
1637332630000|2021-11-19 14:37:10|1918.5|1916.5|1918|1917|1918.5|1917|1918|1916.5|105
1637332640000|2021-11-19 14:37:20|1917.5|1916.5|1917|1916|1918|1917|1917|1916|2968
1637332650000|2021-11-19 14:37:30|1917.5|1916.5|1917.5|1916.5|1917.5|1917|1917.5|1916|1050
1637332660000|2021-11-19 14:37:40|1917|1915|1916|1914|1917|1916|1916|1914|1646
1637332670000|2021-11-19 14:37:50|1914|1913.5|1914|1913|1914|1913.5|1914|1912.5|1967
1637332680000|2021-11-19 14:38:00|1915|1913.5|1914|1913|1915|1914|1914|1913|1859
1637332700000|2021-11-19 14:38:20|1913.5|1912.5|1914|1912.5|1914|1912.5|1913.5|1912.5|507
1637332710000|2021-11-19 14:38:30|||||||||211
1637332730000|2021-11-19 14:38:50|1913.5|1913|1913.5|1912.5|1913.5|1913.5|1913.5|1912.5|1261
1637332740000|2021-11-19 14:39:00|1913|1912|1912|1911.5|1913|1912.5|1912|1910.5|1507
1637332760000|2021-11-19 14:39:20|1911.5|1911|1912|1911.5|1912|1911.5|1911.5|1911|101
1637332770000|2021-11-19 14:39:30|1913|1912|1913|1912|1913|1912|1912.5|1912|579
1637332780000|2021-11-19 14:39:40|1912.5|1911.5|1911.5|1910|1913|1912|1911|1910|1045
1637332790000|2021-11-19 14:39:50|1911|1909.5|1910|1909|1911.5|1909.5|1910|1909|737
1637332800000|2021-11-19 14:40:00|1909.5|1908.5|1909.5|1908.5|1910|1908.5|1909|1908.5|458
1637332810000|2021-11-19 14:40:10|||||||||78
1637332820000|2021-11-19 14:40:20|1909|1909|1909.5|1908.5|1909.5|1909|1909|1908.5|761
1637332840000|2021-11-19 14:40:40||1908||1908||1908||1908|43
1637332860000|2021-11-19 14:41:00|||||||||118
1637332870000|2021-11-19 14:41:10|1909|1908.5|1909.5|1908|1909.5|1908.5|1909|1908|639
1637332900000|2021-11-19 14:41:40|1909|1908.5|1909.5|1908.5|1909.5|1908.5|1909|1908.5|800
1637332910000|2021-11-19 14:41:50|1910|1909|1910.5|1909|1910.5|1910|1910|1908.5|2098
1637332920000|2021-11-19 14:42:00|1910|1908.5|1910|1908.5|1910|1908.5|1909|1908.5|1013
1637332930000|2021-11-19 14:42:10|1910.5|1909|1909.5|1908.5|1911|1910.5|1909.5|1908.5|6934
1637332940000|2021-11-19 14:42:20|1909|1908|1909|1908|1909.5|1908|1907.5|1907|1724
1637332980000|2021-11-19 14:43:00|1910|1908.5|1910.5|1909.5|1911|1910|1910|1908.5|1489
1637332990000|2021-11-19 14:43:10|||||||||105
1637333010000|2021-11-19 14:43:30|1911|1910|1910.5|1910|1911|1910|1910.5|1910|1363
1637333020000|2021-11-19 14:43:40|1911||1911||1911||1911||6
1637333030000|2021-11-19 14:43:50|1911.5|1910.5|1913|1910.5|1914|1912.5|1911.5|1910|794
1637333060000|2021-11-19 14:44:20|1912.5|1910|1911.5|1910|1912.5|1910|1911|1910|983
1637333070000|2021-11-19 14:44:30|1911|1909.5|1910|1909|1911|1909.5|1910|1909|439
1637333090000|2021-11-19 14:44:50|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|131
1637333100000|2021-11-19 14:45:00|1911|1910|1912|1910|1912|1910|1911|1910|138
1637333110000|2021-11-19 14:45:10|||||||||28
1637333120000|2021-11-19 14:45:20||1910.5||1910.5||1910.5||1910.5|84
1637333130000|2021-11-19 14:45:30|||||||||129
1637333140000|2021-11-19 14:45:40|1911.5||1911||1912||1911||226
1637333160000|2021-11-19 14:46:00|1910.5|1910|1911|1909|1911|1910.5|1910|1909|3657
1637333170000|2021-11-19 14:46:10|1911.5|1909.5|1911.5|1909.5|1912|1911|1911|1909.5|1838
1637333200000|2021-11-19 14:46:40||1910||1910||1910||1910|0
1637333250000|2021-11-19 14:47:30|1912|1910.5|1913.5|1912.5|1915.5|1914|1911.5|1910|15878
1637333260000|2021-11-19 14:47:40|1913|1912|1913.5|1912.5|1913.5|1912.5|1913|1912|1614
1637333270000|2021-11-19 14:47:50|1914.5|1913|1913.5|1912.5|1914.5|1913.5|1913.5|1912.5|1301
1637333280000|2021-11-19 14:48:00|1913|1912|1913.5|1912.5|1913.5|1912.5|1913|1911.5|2012
1637333290000|2021-11-19 14:48:10|||||||||298
1637333300000|2021-11-19 14:48:20||1913||1912.5||1913||1912.5|1668
1637333310000|2021-11-19 14:48:30|1913|1911.5|1913|1911.5|1913|1911.5|1912.5|1911.5|683
1637333320000|2021-11-19 14:48:40|1912.5|1911|1912.5|1911|1912.5|1911|1912|1911|960
1637333330000|2021-11-19 14:48:50|1912||1912||1912||1912||15
1637333340000|2021-11-19 14:49:00|1911.5|1910.5|1911.5|1910|1911.5|1910.5|1911.5|1910|661
1637333350000|2021-11-19 14:49:10|1911|1909.5|1910.5|1909|1911|1909.5|1910.5|1909|447
1637333360000|2021-11-19 14:49:20|||||||||13
1637333370000|2021-11-19 14:49:30|||||||||105
1637333380000|2021-11-19 14:49:40|1910|1908.5|1907.5|1906|1910|1908.5|1907.5|1906|365
1637333390000|2021-11-19 14:49:50|1908|1906.5|1908|1907|1908.5|1907.5|1907.5|1906.5|2641
1637333410000|2021-11-19 14:50:10|1908.5|1907.5|1910|1909|1910.5|1909|1908.5|1907|2134
1637333420000|2021-11-19 14:50:20|1909.5|1908.5|1909|1908|1910|1908.5|1909|1908|1124
1637333450000|2021-11-19 14:50:50|1908.5|1908.5|1908.5|1908|1909|1908.5|1908.5|1908|5143
1637333460000|2021-11-19 14:51:00|1909|1908.5|1909.5|1908.5|1910|1909|1909|1908.5|3220
1637333470000|2021-11-19 14:51:10|||||||||100
1637333480000|2021-11-19 14:51:20|1909||1909.5||1909.5||1909||1493
1637333490000|2021-11-19 14:51:30|1909|1909|1910|1909.5|1910|1909.5|1909|1909|3498
1637333500000|2021-11-19 14:51:40|||||||||312
1637333510000|2021-11-19 14:51:50|1909.5|1909|1909.5|1908|1909.5|1909|1909.5|1908|1194
1637333530000|2021-11-19 14:52:10|1910|1908.5|1910.5|1910|1910.5|1910|1910|1908|4627
1637333540000|2021-11-19 14:52:20|1911|1910.5|1912.5|1911.5|1913|1912|1911|1910.5|1006
1637333570000|2021-11-19 14:52:50|||||||||132
1637333610000|2021-11-19 14:53:30|||||||||152
1637333620000|2021-11-19 14:53:40|1912|1910.5|1912.5|1911|1912.5|1911|1911.5|1910.5|2026
1637333650000|2021-11-19 14:54:10|1912|1910.5|1912|1910.5|1912|1911|1911|1910.5|1953
1637333670000|2021-11-19 14:54:30|1911.5|1910|1910.5|1909.5|1911.5|1910|1910.5|1909.5|2033
1637333680000|2021-11-19 14:54:40|1910|1909|1908.5|1907.5|1910.5|1909|1908|1907.5|1982
1637333690000|2021-11-19 14:54:50|1908|1907|1907.5|1906|1908|1907|1907|1906|1281
1637333700000|2021-11-19 14:55:00|1907|1906.5|1907|1906|1907|1906.5|1906.5|1906|697
1637333710000|2021-11-19 14:55:10|1907.5|1906.5|1909.5|1908|1909.5|1908.5|1907.5|1906.5|2116
1637333720000|2021-11-19 14:55:20|1909|1908.5|1909|1908|1909.5|1908.5|1907|1906|5559
1637333730000|2021-11-19 14:55:30|1909.5|1908.5|1909.5|1908|1910.5|1909|1909.5|1908|438
1637333760000|2021-11-19 14:56:00|1910|1908.5|1909.5|1909|1910|1909|1909.5|1908|302
1637333770000|2021-11-19 14:56:10||1908.5||1908.5||1909||1908.5|37
1637333780000|2021-11-19 14:56:20|1910.5|1909|1913|1912|1914|1913|1909.5|1909|14145
1637333790000|2021-11-19 14:56:30|1913.5|1912.5|1913|1912.5|1913.5|1912.5|1913|1912.5|950
1637333800000|2021-11-19 14:56:40|1913.5|1913|1915.5|1914.5|1916|1914.5|1913.5|1912.5|924
1637333820000|2021-11-19 14:57:00|1916|1915|1915.5|1915|1916.5|1915|1915.5|1914.5|465
1637333830000|2021-11-19 14:57:10|1916.5|1915.5|1916.5|1915.5|1917.5|1916|1916|1915.5|1088
1637333840000|2021-11-19 14:57:20|1917|1915|1916.5|1915.5|1917|1916|1915.5|1915|1440
1637333860000|2021-11-19 14:57:40|1916||1916.5||1916.5||1916||339
1637333870000|2021-11-19 14:57:50||1916||1915.5||1916||1915.5|1683
1637333880000|2021-11-19 14:58:00|1917.5|1916|1919|1917|1919.5|1917.5|1917.5|1915.5|722
1637333890000|2021-11-19 14:58:10|1918.5||1918.5||1918.5||1918||0
1637333900000|2021-11-19 14:58:20|1918||1918.5||1918.5||1918||0
1637333910000|2021-11-19 14:58:30|||||||||139
1637333930000|2021-11-19 14:58:50|1918|1916.5|1916.5|1915.5|1918.5|1916.5|1916|1915|2732
1637333940000|2021-11-19 14:59:00|1915|1914.5|1915.5|1914.5|1916.5|1914.5|1915|1914.5|716
1637333960000|2021-11-19 14:59:20|1915|1914|1913.5|1912.5|1915|1914|1913|1912.5|1072
1637333990000|2021-11-19 14:59:50|1914|1913|1914.5|1912.5|1915|1913.5|1913.5|1912.5|520
1637334050000|2021-11-19 15:00:50|||||||||1
1637334090000|2021-11-19 15:01:30|1913.5|1912|1912.5|1911.5|1913.5|1912.5|1912.5|1911.5|1834
1637334100000|2021-11-19 15:01:40|1912|1911|1912|1911|1912.5|1911.5|1911.5|1911|790
1637334120000|2021-11-19 15:02:00||1910.5||1910.5||1910.5||1910.5|580
1637334170000|2021-11-19 15:02:50|1911|1910|1910.5|1910|1912|1910|1910.5|1910|447
1637334180000|2021-11-19 15:03:00|1910|1909.5|1910|1909|1910.5|1909.5|1910|1909|800
1637334190000|2021-11-19 15:03:10|1910.5|1909.5|1910.5|1909.5|1911|1910|1910|1909|2170
1637334210000|2021-11-19 15:03:30|1911|1910|1910|1909|1911|1910.5|1909.5|1909|2791
1637334230000|2021-11-19 15:03:50||1908.5||1908.5||1908.5||1908|215
1637334240000|2021-11-19 15:04:00|||||||||118
1637334270000|2021-11-19 15:04:30|||||||||132
1637334280000|2021-11-19 15:04:40|1909.5||1909||1910||1909||379
1637334290000|2021-11-19 15:04:50|1908.5|1908|1908|1907.5|1908.5|1908|1908|1907.5|503
1637334300000|2021-11-19 15:05:00|||||||||165
1637334310000|2021-11-19 15:05:10|||||||||170
1637334330000|2021-11-19 15:05:30|1907.5|1906.5|1908|1907.5|1908|1907.5|1907.5|1906.5|530
1637334340000|2021-11-19 15:05:40|1908.5|1908|1907.5|1906.5|1908.5|1908|1907|1906.5|6430
1637334350000|2021-11-19 15:05:50|1907|1906|1907|1906|1907.5|1906|1907|1906|513
1637334360000|2021-11-19 15:06:00|1906.5|1905.5|1905.5|1904.5|1906.5|1905.5|1905|1904.5|1066
1637334370000|2021-11-19 15:06:10|1905|1905|1905.5|1904.5|1905.5|1905|1905|1904.5|616
1637334380000|2021-11-19 15:06:20|1905||1905.5||1905.5||1905||643
1637334390000|2021-11-19 15:06:30|1905|1904|1904.5|1904|1905.5|1904|1904.5|1904|225
1637334400000|2021-11-19 15:06:40|1905|1905|1905.5|1905|1906|1905.5|1905|1904.5|2912
1637334410000|2021-11-19 15:06:50|1906|1905.5|1906|1905|1907|1905.5|1906|1905|2098
1637334420000|2021-11-19 15:07:00|||||||||315
1637334430000|2021-11-19 15:07:10|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|341
1637334440000|2021-11-19 15:07:20|1905|1904|1905|1904|1905.5|1904|1904.5|1904|951
1637334450000|2021-11-19 15:07:30|1904.5|1904.5|1906.5|1905.5|1906.5|1905.5|1904.5|1904|16416
1637334460000|2021-11-19 15:07:40|1906|1905|1906.5|1905|1906.5|1905|1906|1905|229
1637334470000|2021-11-19 15:07:50|1906||1906||1906||1906||0
1637334490000|2021-11-19 15:08:10|1905.5|1904.5|1905|1904.5|1905.5|1904.5|1905|1904.5|2833
1637334500000|2021-11-19 15:08:20|1904.5|1904|1904.5|1904|1904.5|1904.5|1904.5|1904|2323
1637334520000|2021-11-19 15:08:40|1904|1903.5|1904|1903.5|1904|1903.5|1903.5|1903|766
1637334540000|2021-11-19 15:09:00|1904.5|1904|1905.5|1904.5|1905.5|1905|1904.5|1904|3532
1637334550000|2021-11-19 15:09:10|||||||||23
1637334560000|2021-11-19 15:09:20|1906|1905|1906.5|1905|1906.5|1905|1905.5|1905|1437
1637334570000|2021-11-19 15:09:30|1906||1906||1906||1906||47
1637334580000|2021-11-19 15:09:40|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|126
1637334590000|2021-11-19 15:09:50|||||||||141
1637334600000|2021-11-19 15:10:00|1906|1905|1904|1903|1906.5|1905|1904|1903|3087
1637334630000|2021-11-19 15:10:30|||||||||18
1637334640000|2021-11-19 15:10:40|||||||||106
1637334680000|2021-11-19 15:11:20|||||||||104
1637334690000|2021-11-19 15:11:30|||||||||19
1637334700000|2021-11-19 15:11:40|1904.5|1903.5|1906|1905|1906.5|1905|1904.5|1903.5|1905
1637334730000|2021-11-19 15:12:10|||||||||397
1637334740000|2021-11-19 15:12:20|1905.5|1904.5|1904.5|1903.5|1905.5|1904.5|1904.5|1903|2479
1637334750000|2021-11-19 15:12:30|1904||1904||1904||1904||0
1637334770000|2021-11-19 15:12:50|1904.5||1904.5||1904.5||1904.5||846
1637334780000|2021-11-19 15:13:00|||||||||6
1637334800000|2021-11-19 15:13:20|1904||1904.5||1904.5||1904||293
1637334820000|2021-11-19 15:13:40|1905|1904|1905.5|1904.5|1906|1905|1905|1903.5|14991
1637334850000|2021-11-19 15:14:10|1906|1905|1906|1904.5|1906.5|1905.5|1905.5|1904.5|2027
1637334860000|2021-11-19 15:14:20|1905|1905|1905.5|1904.5|1906|1905|1905|1904.5|595
1637334880000|2021-11-19 15:14:40|1905||1905.5||1905.5||1905||4
1637334890000|2021-11-19 15:14:50|1905|1905|1905|1904|1905.5|1905|1905|1904|2304
1637334900000|2021-11-19 15:15:00|1904.5||1904.5||1904.5||1904.5||0
1637334910000|2021-11-19 15:15:10|1905||1905||1905||1905||251
1637334930000|2021-11-19 15:15:30|1904.5||1904.5||1904.5||1904.5||944
1637334940000|2021-11-19 15:15:40|1905|1904.5|1906|1904.5|1906|1904.5|1905|1904.5|689
1637334950000|2021-11-19 15:15:50||1905||1905||1905||1905|0
1637334960000|2021-11-19 15:16:00|1906.5|1905.5|1906|1905|1906.5|1905.5|1905.5|1905|839
1637334970000|2021-11-19 15:16:10|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|623
1637334980000|2021-11-19 15:16:20|||||||||51
1637334990000|2021-11-19 15:16:30|||||||||11
1637335010000|2021-11-19 15:16:50|1905|1904|1904.5|1904|1905|1904.5|1904.5|1904|1020
1637335030000|2021-11-19 15:17:10|||||||||178
1637335040000|2021-11-19 15:17:20|||||||||200
1637335050000|2021-11-19 15:17:30|1904|1903.5|1904|1903.5|1904|1903.5|1904|1903.5|144
1637335070000|2021-11-19 15:17:50|||||||||322
1637335080000|2021-11-19 15:18:00|1903.5|1903|1903.5|1903|1904|1903|1903.5|1903|182
1637335090000|2021-11-19 15:18:10|1903|1902|1902.5|1902|1903|1902|1902.5|1902|543
1637335100000|2021-11-19 15:18:20|1902|1901.5|1902|1901.5|1902|1901.5|1902|1901.5|205
1637335130000|2021-11-19 15:18:50|||||||||288
1637335150000|2021-11-19 15:19:10|1901.5|1901|1901.5|1901|1901.5|1901|1901.5|1901|1327
1637335170000|2021-11-19 15:19:30|1901|1900.5|1901|1900.5|1901.5|1900.5|1901|1900.5|1394
1637335180000|2021-11-19 15:19:40|1900.5|1900|1900.5|1900|1901|1900|1900.5|1900|787
1637335190000|2021-11-19 15:19:50|||||||||54
1637335200000|2021-11-19 15:20:00|1901|1900.5|1900.5|1899.5|1901|1900.5|1900.5|1899.5|1756
1637335220000|2021-11-19 15:20:20|||||||||27
1637335230000|2021-11-19 15:20:30|1900||1900||1900||1900||628
1637335240000|2021-11-19 15:20:40|1899.5|1899|1899.5|1898.5|1900|1899|1899.5|1898.5|1299
1637335260000|2021-11-19 15:21:00|||||||||305
1637335270000|2021-11-19 15:21:10|||||||||699
1637335290000|2021-11-19 15:21:30|1899|1898|1899.5|1898.5|1899.5|1898.5|1898.5|1898|1685
1637335300000|2021-11-19 15:21:40|1899|1898|1899.5|1898.5|1899.5|1898.5|1899|1898|884
1637335310000|2021-11-19 15:21:50|||||||||2195
1637335320000|2021-11-19 15:22:00|1899|1898|1899|1898|1899|1898.5|1898.5|1898|507
1637335330000|2021-11-19 15:22:10|1898.5|1897.5|1898|1897|1898.5|1897.5|1897.5|1897|1783
1637335340000|2021-11-19 15:22:20|1897.5||1897.5||1897.5||1897.5||119
1637335350000|2021-11-19 15:22:30|1898|1897.5|1898.5|1898|1898.5|1898|1898|1897.5|1853
1637335360000|2021-11-19 15:22:40|1899||1899||1899||1899||5
1637335370000|2021-11-19 15:22:50|||||||||302
1637335390000|2021-11-19 15:23:10|1899.5|1898.5|1901|1900|1901|1900|1899.5|1898.5|2146
1637335400000|2021-11-19 15:23:20|||||||||510
1637335430000|2021-11-19 15:23:50|1901.5|1900.5|1904.5|1903|1904.5|1903|1901.5|1900.5|3506
1637335440000|2021-11-19 15:24:00|1904||1904||1904||1904||0
1637335450000|2021-11-19 15:24:10|1903.5|1902.5|1903.5|1902|1904|1903|1902.5|1902|2868
1637335460000|2021-11-19 15:24:20|1904|1902.5|1904|1902.5|1904|1903|1904|1902.5|240
1637335490000|2021-11-19 15:24:50|||||||||26
1637335500000|2021-11-19 15:25:00||1903||1903||1903||1903|0
1637335510000|2021-11-19 15:25:10|1904.5|1903.5|1905|1904|1905.5|1904|1904.5|1903|884
1637335580000|2021-11-19 15:26:20|||||||||252
1637335600000|2021-11-19 15:26:40|1906|1904.5|1906|1905|1906.5|1905|1905.5|1904|1479
1637335620000|2021-11-19 15:27:00|1905.5|1904.5|1906.5|1905.5|1906.5|1905.5|1905|1904.5|1387
1637335630000|2021-11-19 15:27:10|1906|1905|1905|1903|1906|1905|1904|1903|1949
1637335650000|2021-11-19 15:27:30|1904.5|1902.5|1904|1902|1904.5|1902.5|1903|1902|816
1637335680000|2021-11-19 15:28:00|1903.5||1903||1903.5||1903||92
1637335690000|2021-11-19 15:28:10|1902.5|1901.5|1902|1901.5|1902.5|1901.5|1902|1901.5|441
1637335700000|2021-11-19 15:28:20|||||||||187
1637335730000|2021-11-19 15:28:50|1901.5|1901|1901.5|1900.5|1901.5|1901|1901.5|1900.5|1090
1637335750000|2021-11-19 15:29:10|1901|1901|1901.5|1900.5|1901.5|1901|1901|1900.5|737
1637335760000|2021-11-19 15:29:20|1901||1901||1901||1901||0
1637335770000|2021-11-19 15:29:30|1901.5|1901|1902|1901|1902|1901|1901.5|1901|1064
1637335780000|2021-11-19 15:29:40|1902.5|1901.5|1903|1901.5|1903|1901.5|1902.5|1901.5|576
1637335800000|2021-11-19 15:30:00|1902.5|1902|1902.5|1901.5|1902.5|1902|1902.5|1901.5|819
1637335820000|2021-11-19 15:30:20|1903|1902|1903|1902|1903|1902|1903|1902|401
1637335830000|2021-11-19 15:30:30|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903|1902.5|1184
1637335890000|2021-11-19 15:31:30|||||||||139
1637335900000|2021-11-19 15:31:40|||||||||65
1637335910000|2021-11-19 15:31:50|1904|1903|1903.5|1902.5|1905|1904|1903.5|1902.5|2696
1637335920000|2021-11-19 15:32:00|1904|1903|1903.5|1902.5|1904|1903|1903.5|1902.5|644
1637335930000|2021-11-19 15:32:10|1904|1903|1904|1903|1904|1903|1904|1903|112
1637335960000|2021-11-19 15:32:40|||||||||139
1637335990000|2021-11-19 15:33:10|1903.5|1902.5|1903|1901.5|1903.5|1902.5|1903|1901.5|1593
1637336010000|2021-11-19 15:33:30|1902.5|1901|1902.5|1901|1902.5|1901.5|1902|1901|431
1637336020000|2021-11-19 15:33:40|1902||1902||1902||1902||89
1637336030000|2021-11-19 15:33:50|1901.5|1900.5|1901|1900|1902|1900.5|1901|1900|855
1637336040000|2021-11-19 15:34:00|1901.5||1901||1901.5||1901||0
1637336050000|2021-11-19 15:34:10|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900|1899.5|409
1637336060000|2021-11-19 15:34:20|1900|1899|1899|1898.5|1900|1899|1899|1898.5|469
1637336080000|2021-11-19 15:34:40|||||||||535
1637336090000|2021-11-19 15:34:50|1898.5|1898|1898|1897.5|1898.5|1898|1898|1897.5|701
1637336100000|2021-11-19 15:35:00|1897.5|1897|1896.5|1896|1897.5|1897|1896.5|1896|762
1637336120000|2021-11-19 15:35:20|1896|1895.5|1896|1895.5|1896|1895.5|1896|1895.5|311
1637336130000|2021-11-19 15:35:30|1895.5|1895|1895.5|1895|1895.5|1895|1895.5|1895|146
1637336140000|2021-11-19 15:35:40|1895|1894.5|1895|1894|1895|1894.5|1894.5|1894|356
1637336150000|2021-11-19 15:35:50|1894.5||1894.5||1894.5||1894.5||0
1637336160000|2021-11-19 15:36:00|1894|1893.5|1894.5|1893.5|1894.5|1893.5|1894|1893.5|1196
1637336170000|2021-11-19 15:36:10|||||||||396
1637336180000|2021-11-19 15:36:20|1895|1894|1895|1894.5|1895.5|1895|1894.5|1894|5961
1637336190000|2021-11-19 15:36:30|1895.5|1895|1896.5|1895|1897.5|1896|1895.5|1895|808
1637336200000|2021-11-19 15:36:40||1895.5||1895.5||1895.5||1895.5|0
1637336210000|2021-11-19 15:36:50|||||||||139
1637336250000|2021-11-19 15:37:30|1897|1896|1897|1896|1897|1896|1896.5|1896|681
1637336270000|2021-11-19 15:37:50|||||||||27
1637336290000|2021-11-19 15:38:10|||||||||29
1637336300000|2021-11-19 15:38:20|||||||||27
1637336310000|2021-11-19 15:38:30|1897.5|1896.5|1898|1897|1898|1897|1897.5|1896|1770
1637336330000|2021-11-19 15:38:50|||||||||104
1637336350000|2021-11-19 15:39:10|||||||||46
1637336360000|2021-11-19 15:39:20|||||||||24
1637336380000|2021-11-19 15:39:40|1897.5|1896.5|1897.5|1896|1898|1897|1896.5|1895.5|2222
1637336400000|2021-11-19 15:40:00|||||||||250
1637336410000|2021-11-19 15:40:10|1897|1895.5|1896.5|1895.5|1897|1896|1896.5|1895|3427
1637336420000|2021-11-19 15:40:20|||||||||14
1637336440000|2021-11-19 15:40:40|||||||||429
1637336450000|2021-11-19 15:40:50|||||||||42
1637336460000|2021-11-19 15:41:00|1896|1895|1896|1895|1896|1895|1896|1895|309
1637336470000|2021-11-19 15:41:10|||||||||278
1637336480000|2021-11-19 15:41:20|||||||||97
1637336500000|2021-11-19 15:41:40|1895.5||1895.5||1895.5||1895.5||1070
1637336510000|2021-11-19 15:41:50|1895|1894.5|1894.5|1894|1895|1894.5|1894.5|1894|384
1637336520000|2021-11-19 15:42:00|1895||1895||1895||1895||301
1637336530000|2021-11-19 15:42:10|||||||||131
1637336540000|2021-11-19 15:42:20|1895.5|1894.5|1896.5|1895.5|1896.5|1895.5|1895.5|1894|2269
1637336570000|2021-11-19 15:42:50|1896||1896.5||1896.5||1896||500
1637336580000|2021-11-19 15:43:00|||||||||106
1637336600000|2021-11-19 15:43:20|1897|1896|1899|1898|1899|1898|1897|1895.5|2196
1637336610000|2021-11-19 15:43:30|||||||||94
1637336630000|2021-11-19 15:43:50|||||||||28
1637336650000|2021-11-19 15:44:10|1899.5|1898.5|1900|1899|1900|1899|1899.5|1898|2325
1637336660000|2021-11-19 15:44:20|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|169
1637336670000|2021-11-19 15:44:30|||||||||109
1637336680000|2021-11-19 15:44:40|||||||||379
1637336700000|2021-11-19 15:45:00|1899.5|1898.5|1900.5|1899.5|1900.5|1899.5|1899.5|1898.5|695
1637336710000|2021-11-19 15:45:10|||||||||148
1637336720000|2021-11-19 15:45:20|1899.5|1898.5|1899.5|1899|1900|1899|1899.5|1898.5|919
1637336740000|2021-11-19 15:45:40|||||||||511
1637336750000|2021-11-19 15:45:50|1899|1898.5|1899|1898.5|1899|1898.5|1899|1898.5|921
1637336790000|2021-11-19 15:46:30|||||||||141
1637336820000|2021-11-19 15:47:00|1899.5|1899|1899.5|1899|1900|1899|1899.5|1898.5|2089
1637336830000|2021-11-19 15:47:10|1899|1898.5|1897|1896.5|1899.5|1898.5|1897|1896.5|3320
1637336840000|2021-11-19 15:47:20||1896||1896||1896||1896|37
1637336850000|2021-11-19 15:47:30|||||||||44
1637336860000|2021-11-19 15:47:40|1896.5|1895.5|1897|1895.5|1897|1895.5|1896.5|1895.5|187
1637336870000|2021-11-19 15:47:50|||||||||528
1637336880000|2021-11-19 15:48:00|1896.5||1896.5||1896.5||1896.5||0
1637336890000|2021-11-19 15:48:10|1896|1895|1895|1894|1896|1895|1895|1894|1358
1637336930000|2021-11-19 15:48:50|1894.5|1893.5|1895|1894|1895|1894|1894|1893.5|998
1637336950000|2021-11-19 15:49:10|||||||||70
1637336960000|2021-11-19 15:49:20|1895.5|1894.5|1897|1896|1897|1896|1895.5|1894|2016
1637336970000|2021-11-19 15:49:30|1896.5|1895.5|1897|1895.5|1897|1895.5|1896.5|1895.5|788
1637336980000|2021-11-19 15:49:40||1896||1896||1896||1896|0
1637336990000|2021-11-19 15:49:50|1896.5||1896.5||1897||1896.5||798
1637337020000|2021-11-19 15:50:20|1897|1896.5|1897|1896|1897.5|1896.5|1896.5|1895.5|2243
1637337030000|2021-11-19 15:50:30|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|221
1637337060000|2021-11-19 15:51:00||1897||1896.5||1897||1896.5|0
1637337130000|2021-11-19 15:52:10|||||||||6
1637337140000|2021-11-19 15:52:20|||||||||55
1637337170000|2021-11-19 15:52:50|||||||||35
1637337180000|2021-11-19 15:53:00|1897|1896|1899|1897.5|1899|1897.5|1897|1896|1844
1637337200000|2021-11-19 15:53:20|1898.5||1898.5||1898.5||1898.5||113
1637337210000|2021-11-19 15:53:30||1898||1898||1898||1898|20
1637337230000|2021-11-19 15:53:50|1899|1898.5|1899|1898.5|1899|1898.5|1899|1898|640
1637337240000|2021-11-19 15:54:00|||||||||158
1637337250000|2021-11-19 15:54:10|||||||||126
1637337270000|2021-11-19 15:54:30|1898.5|1898|1898.5|1897.5|1898.5|1898|1897.5|1897|3268
1637337280000|2021-11-19 15:54:40|||||||||30
1637337290000|2021-11-19 15:54:50|||||||||105
1637337300000|2021-11-19 15:55:00|1899|1898|1899|1898|1899|1898|1899|1898|822
1637337320000|2021-11-19 15:55:20|||||||||720
1637337360000|2021-11-19 15:56:00|1899.5|1898.5|1903|1901.5|1903.5|1902|1899.5|1898.5|2454
1637337370000|2021-11-19 15:56:10|1902.5|1901|1901.5|1900.5|1903|1901|1901.5|1900.5|2819
1637337390000|2021-11-19 15:56:30|||||||||125
1637337420000|2021-11-19 15:57:00|1902|1901|1905|1903.5|1905|1903.5|1902|1900.5|4947
1637337430000|2021-11-19 15:57:10|1905.5|1904.5|1905|1904|1906|1905|1904.5|1904|2566
1637337440000|2021-11-19 15:57:20||1904.5||1904.5||1904.5||1904.5|125
1637337470000|2021-11-19 15:57:50||1904||1904.5||1904.5||1904|339
1637337500000|2021-11-19 15:58:20|1905.5|1904|1906|1905|1906|1905|1905.5|1904|5384
1637337520000|2021-11-19 15:58:40|1905.5|1904.5|1905.5|1905|1906|1905|1905|1904.5|1541
1637337530000|2021-11-19 15:58:50|||||||||33
1637337540000|2021-11-19 15:59:00|1905|1904.5|1902.5|1902|1905|1904.5|1902.5|1902|4181
1637337560000|2021-11-19 15:59:20|1903|1901.5|1903.5|1902.5|1903.5|1903|1902|1901|2238
1637337570000|2021-11-19 15:59:30|||||||||1049
1637337580000|2021-11-19 15:59:40|1903|1902|1903|1902|1903|1902|1902.5|1902|1456
1637337590000|2021-11-19 15:59:50|||||||||644
1637337600000|2021-11-19 16:00:00||1902.5||1902||1902.5||1902|616
1637337610000|2021-11-19 16:00:10|||||||||39
1637337620000|2021-11-19 16:00:20|||||||||54
1637337630000|2021-11-19 16:00:30|||||||||156
1637337640000|2021-11-19 16:00:40|||||||||324
1637337660000|2021-11-19 16:01:00|||||||||342
1637337670000|2021-11-19 16:01:10|||||||||322
1637337700000|2021-11-19 16:01:40||1902.5||1902.5||1902.5||1902|1062
1637337710000|2021-11-19 16:01:50|||||||||206
1637337720000|2021-11-19 16:02:00|1903.5|1903|1903.5|1902.5|1903.5|1903|1903|1902.5|677
1637337770000|2021-11-19 16:02:50|||||||||1124
1637337780000|2021-11-19 16:03:00|||||||||363
1637337800000|2021-11-19 16:03:20|||||||||27
1637337810000|2021-11-19 16:03:30|||||||||246
1637337820000|2021-11-19 16:03:40|||||||||9
1637337830000|2021-11-19 16:03:50|||||||||216
1637337840000|2021-11-19 16:04:00|1904|1903|1904|1903.5|1904.5|1904|1903.5|1903|4515
1637337850000|2021-11-19 16:04:10|||||||||85
1637337870000|2021-11-19 16:04:30|||||||||102
1637337880000|2021-11-19 16:04:40|1904.5|1904|1904.5|1904|1905|1904.5|1904.5|1903.5|3182
1637337890000|2021-11-19 16:04:50|||||||||5
1637337910000|2021-11-19 16:05:10|1905|1904.5|1905|1904.5|1905|1904.5|1905|1904|270
1637337920000|2021-11-19 16:05:20|1905.5|1905|1905.5|1904.5|1905.5|1905|1905.5|1904.5|2701
1637337930000|2021-11-19 16:05:30|1906|1905|1907.5|1906.5|1907.5|1906.5|1906|1905|8530
1637337940000|2021-11-19 16:05:40|1908|1907|1908|1906.5|1908|1907.5|1907|1906.5|1368
1637337950000|2021-11-19 16:05:50|1907.5||1907.5||1907.5||1907.5||5
1637337980000|2021-11-19 16:06:20|1907|1906|1906|1905|1907|1906|1905|1904.5|3335
1637337990000|2021-11-19 16:06:30|1906.5|1905.5|1906.5|1905|1906.5|1905.5|1906.5|1905|662
1637338000000|2021-11-19 16:06:40|1906||1906||1906||1906||0
1637338010000|2021-11-19 16:06:50|1905.5|1904.5|1904.5|1903|1906|1904.5|1903.5|1902.5|5882
1637338020000|2021-11-19 16:07:00|1904|1903.5|1905|1904|1905|1904|1904|1903.5|2344
1637338030000|2021-11-19 16:07:10|||||||||400
1637338040000|2021-11-19 16:07:20|1904.5|1903.5|1904|1903|1904.5|1904|1903.5|1902.5|2616
1637338070000|2021-11-19 16:07:50|||||||||492
1637338080000|2021-11-19 16:08:00|||||||||265
1637338090000|2021-11-19 16:08:10|||||||||27
1637338120000|2021-11-19 16:08:40|||||||||30
1637338140000|2021-11-19 16:09:00|1904.5|1903.5|1905.5|1904.5|1905.5|1904.5|1904|1903.5|1578
1637338150000|2021-11-19 16:09:10|||||||||275
1637338180000|2021-11-19 16:09:40|1905|1904|1904|1903.5|1905|1904|1904|1903.5|1081
1637338190000|2021-11-19 16:09:50|1903.5|1903|1902.5|1902|1903.5|1903|1902.5|1902|1509
1637338200000|2021-11-19 16:10:00|||||||||374
1637338210000|2021-11-19 16:10:10|1903|1902.5|1903.5|1902.5|1903.5|1902.5|1903|1902.5|902
1637338220000|2021-11-19 16:10:20|||||||||105
1637338230000|2021-11-19 16:10:30|||||||||10
1637338250000|2021-11-19 16:10:50|||||||||27
1637338260000|2021-11-19 16:11:00|||||||||371
1637338270000|2021-11-19 16:11:10|||||||||139
1637338310000|2021-11-19 16:11:50|1904|1903|1903.5|1903|1904|1903|1903.5|1903|1640
1637338320000|2021-11-19 16:12:00|1904|1902.5|1901|1900|1904|1902.5|1901|1900|6467
1637338330000|2021-11-19 16:12:10|1900.5|1899.5|1900|1899.5|1900.5|1899.5|1900|1899.5|741
1637338340000|2021-11-19 16:12:20|1899.5|1899|1899.5|1899|1899.5|1899|1899.5|1899|599
1637338350000|2021-11-19 16:12:30|||||||||99
1637338360000|2021-11-19 16:12:40|||||||||1111
1637338370000|2021-11-19 16:12:50|1899|1898.5|1898.5|1898|1899.5|1898.5|1898.5|1897.5|1499
1637338380000|2021-11-19 16:13:00|1899||1899||1899||1899||414
1637338390000|2021-11-19 16:13:10|||||||||350
1637338400000|2021-11-19 16:13:20|||||||||29
1637338410000|2021-11-19 16:13:30|||||||||601
1637338450000|2021-11-19 16:14:10|1898.5||1899||1899||1898.5||552
1637338480000|2021-11-19 16:14:40|||||||||81
1637338490000|2021-11-19 16:14:50|1898.5|1897.5|1898.5|1897|1898.5|1897.5|1897.5|1897|1301
1637338500000|2021-11-19 16:15:00|1898|1896.5|1898|1896.5|1898|1896.5|1897.5|1896.5|0
1637338510000|2021-11-19 16:15:10|1898.5|1897|1898|1896.5|1898.5|1897|1898|1896.5|0
1637338520000|2021-11-19 16:15:20|1898.5|1897|1898|1896.5|1898.5|1897|1898|1896.5|0
1637338540000|2021-11-19 16:15:40|1898.5|1897|1898|1896.5|1898.5|1897|1898|1896.5|7
1637338560000|2021-11-19 16:16:00|1898.5|1897|1898|1896.5|1898.5|1897|1898|1896.5|0
1637338570000|2021-11-19 16:16:10|1898.5|1897|1898|1896.5|1898.5|1897|1898|1896.5|0
1637338580000|2021-11-19 16:16:20|1898.5|1897|1899.5|1898|1900|1898.5|1898|1896.5|113
1637338590000|2021-11-19 16:16:30|1900|1898.5|1900|1898.5|1900|1898.5|1899.5|1898|0
1637338600000|2021-11-19 16:16:40|1899.5|1898|1899.5|1898|1899.5|1898|1899.5|1898|0
1637338620000|2021-11-19 16:17:00|1900|1898.5|1899.5|1898|1900|1898.5|1899.5|1898|0
1637338650000|2021-11-19 16:17:30|1900|1898.5|1901|1899.5|1901|1899.5|1899.5|1898|251
1637338660000|2021-11-19 16:17:40|1900.5|1899|1901|1899.5|1901|1899.5|1900.5|1899|0
1637338680000|2021-11-19 16:18:00|1900.5|1899|1900.5|1899|1901|1899.5|1900.5|1899|0
1637338720000|2021-11-19 16:18:40|1901|1899.5|1901|1899.5|1901|1899.5|1901|1899.5|0
1637338730000|2021-11-19 16:18:50|1900.5|1899|1901|1899.5|1901|1899.5|1900.5|1899|0
1637338740000|2021-11-19 16:19:00|1900.5|1899|1900.5|1899|1900.5|1899|1900.5|1899|0
1637338750000|2021-11-19 16:19:10|1901|1899.5|1901|1899.5|1901|1899.5|1900.5|1899|0
1637338760000|2021-11-19 16:19:20|1900.5|1899|1901|1899.5|1901|1899.5|1900.5|1899|0
1637338770000|2021-11-19 16:19:30|1900.5|1899|1900.5|1899|1900.5|1899|1900.5|1899|0
1637338790000|2021-11-19 16:19:50|1901|1899.5|1901.5|1900|1901.5|1900|1901|1899.5|0
1637338800000|2021-11-19 16:20:00|1902|1900.5|1902.5|1901|1903|1901.5|1902|1900.5|22
1637338810000|2021-11-19 16:20:10|1903|1902|1902.5|1901|1903.5|1902|1902|1900.5|0
1637338820000|2021-11-19 16:20:20|1902|1900.5|1902.5|1901|1902.5|1901|1902|1900.5|0
1637338830000|2021-11-19 16:20:30|1902|1900.5|1902|1900.5|1902.5|1901|1902|1900.5|0
1637338840000|2021-11-19 16:20:40|1902.5|1901|1902.5|1901|1902.5|1901|1902.5|1901|0
1637338850000|2021-11-19 16:20:50|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901|1900|44
1637338860000|2021-11-19 16:21:00|1901|1900|1901.5|1900|1902|1900.5|1901|1900|6
1637338880000|2021-11-19 16:21:20|1902|1900.5|1901.5|1900|1902|1900.5|1901.5|1900|0
1637338900000|2021-11-19 16:21:40|1902|1900.5|1903|1902|1903|1902|1901.5|1900|108
1637338910000|2021-11-19 16:21:50|1902.5|1901.5|1903.5|1902|1903.5|1902|1902.5|1901.5|0
1637338920000|2021-11-19 16:22:00|1903|1901.5|1903.5|1902|1904|1902.5|1903|1901.5|337
1637338930000|2021-11-19 16:22:10|1903|1901.5|1903|1901.5|1903.5|1902|1903|1901.5|0
1637338940000|2021-11-19 16:22:20|1903.5|1902|1903|1902|1903.5|1902.5|1903|1902|0
1637338950000|2021-11-19 16:22:30|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903|1902|157
1637338960000|2021-11-19 16:22:40|1903|1902|1904.5|1902.5|1904.5|1902.5|1903|1902|3
1637338970000|2021-11-19 16:22:50|1904|1902|1904.5|1903|1904.5|1903|1904|1902|0
1637338980000|2021-11-19 16:23:00|1904|1902.5|1904|1902.5|1904.5|1903|1904|1902.5|0
1637338990000|2021-11-19 16:23:10|1904.5|1903|1904|1902.5|1904.5|1903|1904|1902.5|0
1637339000000|2021-11-19 16:23:20|1904.5|1903|1904|1902.5|1904.5|1903|1904|1902.5|0
1637339010000|2021-11-19 16:23:30|1904.5|1903|1904|1902.5|1904.5|1903|1904|1902.5|0
1637339020000|2021-11-19 16:23:40|1904.5|1903|1904|1902.5|1904.5|1903|1904|1902.5|0
1637339030000|2021-11-19 16:23:50|1904.5|1903|1902.5|1901|1904.5|1903|1902.5|1901|213
1637339040000|2021-11-19 16:24:00|1903|1901.5|1902.5|1901|1903|1901.5|1902.5|1901|0
1637339050000|2021-11-19 16:24:10|1903|1901.5|1903|1901.5|1903|1901.5|1902.5|1901|0
1637339060000|2021-11-19 16:24:20|1902.5|1901|1903|1901.5|1903|1901.5|1902.5|1901|336
1637339070000|2021-11-19 16:24:30|1902.5|1901|1902|1901|1903|1901.5|1902|1901|0
1637339080000|2021-11-19 16:24:40|1902.5|1901.5|1902|1900.5|1902.5|1901.5|1902|1900.5|0
1637339090000|2021-11-19 16:24:50|1902.5|1901|1902|1900.5|1902.5|1901|1902|1900.5|233
1637339100000|2021-11-19 16:25:00|1902.5|1901|1902|1900.5|1902.5|1901|1901.5|1900.5|183
1637339110000|2021-11-19 16:25:10|1902.5|1901|1901.5|1900|1902.5|1901|1901.5|1900|103
1637339120000|2021-11-19 16:25:20|1902|1900.5|1902|1900.5|1902|1900.5|1901.5|1900|88
1637339130000|2021-11-19 16:25:30|1901.5|1900|1902|1900.5|1902|1900.5|1901.5|1900|0
1637339140000|2021-11-19 16:25:40|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|0
1637339150000|2021-11-19 16:25:50|1902|1900.5|1901.5|1900|1902|1900.5|1901.5|1900|0
1637339160000|2021-11-19 16:26:00|1901|1900.5|1902|1900.5|1902|1901|1901|1900|541
1637339170000|2021-11-19 16:26:10|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|0
1637339180000|2021-11-19 16:26:20|1902|1900.5|1900.5|1899.5|1902|1900.5|1900.5|1899.5|158
1637339190000|2021-11-19 16:26:30|1901.5|1900|1901|1899.5|1902|1900|1901|1899.5|714
1637339200000|2021-11-19 16:26:40|1900.5|1900|1900.5|1899.5|1901|1900|1900.5|1899.5|0
1637339210000|2021-11-19 16:26:50|1901|1900|1901|1900|1901|1900|1900.5|1899.5|0
1637339220000|2021-11-19 16:27:00|1900.5|1899.5|1901|1900|1901|1900|1900.5|1899.5|40
1637339230000|2021-11-19 16:27:10|1900.5|1899.5|1901.5|1900|1901.5|1900|1900.5|1899.5|181
1637339240000|2021-11-19 16:27:20|1901|1899.5|1901.5|1900|1901.5|1900|1901|1899.5|0
1637339260000|2021-11-19 16:27:40|1901|1899.5|1901|1899.5|1901|1899.5|1901|1899.5|0
1637339270000|2021-11-19 16:27:50|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|0
1637339280000|2021-11-19 16:28:00|1901|1899.5|1901|1899.5|1901.5|1900|1901|1899.5|0
1637339290000|2021-11-19 16:28:10|1901.5|1900|1902|1900.5|1902|1900.5|1901|1900|70
1637339300000|2021-11-19 16:28:20|1901.5|1900|1901.5|1900|1902|1900.5|1901.5|1900|0
1637339310000|2021-11-19 16:28:30|1902|1900.5|1902|1900.5|1902|1900.5|1902|1900.5|0
1637339320000|2021-11-19 16:28:40|1901.5|1900|1902|1900.5|1902|1901|1901|1900|326
1637339340000|2021-11-19 16:29:00|1901.5|1900|1901|1900|1901.5|1900.5|1901|1900|0
1637339350000|2021-11-19 16:29:10|1901.5|1900.5|1900.5|1899.5|1901.5|1900.5|1900.5|1899.5|0
1637339360000|2021-11-19 16:29:20|1900|1899|1900|1898.5|1900|1899|1899.5|1898.5|127
1637339370000|2021-11-19 16:29:30|1900.5|1899|1900.5|1899|1900.5|1899|1900|1898.5|0
1637339380000|2021-11-19 16:29:40|1900|1898.5|1899.5|1898|1900|1898.5|1899.5|1898|0
1637339390000|2021-11-19 16:29:50|1900|1898.5|1899.5|1898|1900.5|1899|1899.5|1898|47
1637568020000|2021-11-22 08:00:20|1915.5|1899.5|1914.5|1910|1915.5|1910|1914|1899.5|6397
1637568030000|2021-11-22 08:00:30||1910.5||1911.5||1911.5||1910|879
1637568040000|2021-11-22 08:00:40|1914|1911|1910.5|1906|1914|1911|1910.5|1904|1154
1637568050000|2021-11-22 08:00:50|1910|1905|1909|1905|1910|1905|1909|1905|455
1637568080000|2021-11-22 08:01:20|||||||||30
1637568120000|2021-11-22 08:02:00|1908||1906||1908||1906||181
1637568150000|2021-11-22 08:02:30|1906.5|1905.5|1907.5|1903|1908|1905.5|1903.5|1900.5|3301
1637568160000|2021-11-22 08:02:40|1908|1903.5|1915|1911|1915|1911|1907.5|1903.5|232
1637568170000|2021-11-22 08:02:50|1914.5|1910.5|1915|1909.5|1915|1910.5|1912.5|1907|264
1637568190000|2021-11-22 08:03:10|||||||||1536
1637568200000|2021-11-22 08:03:20|||||||||1624
1637568210000|2021-11-22 08:03:30|1914.5|1909|1905|1900|1914.5|1909|1903.5|1900|1009
1637568220000|2021-11-22 08:03:40|1904.5|1900.5|1904|1900|1905|1901|1904|1900|0
1637568240000|2021-11-22 08:04:00|1903.5||1903||1904.5||1903||27
1637568250000|2021-11-22 08:04:10|||||||||216
1637568260000|2021-11-22 08:04:20|||||||||104
1637568270000|2021-11-22 08:04:30|1903.5|1901|1906|1901.5|1906|1902.5|1903.5|1901|808
1637568280000|2021-11-22 08:04:40|||||||||1572
1637568310000|2021-11-22 08:05:10|1907|1902|1907|1904.5|1908.5|1904.5|1907|1902|234
1637568330000|2021-11-22 08:05:30|1906.5|1903.5|1906|1903|1907|1903.5|1904|1902|391
1637568340000|2021-11-22 08:05:40|||||||||266
1637568350000|2021-11-22 08:05:50|||||||||3
1637568400000|2021-11-22 08:06:40|||||||||1043
1637568420000|2021-11-22 08:07:00|1905.5||1905.5||1905.5||1905.5||9
1637568430000|2021-11-22 08:07:10|1906||1906||1906||1906||0
1637568440000|2021-11-22 08:07:20|1905.5||1905.5||1905.5||1905.5||0
1637568450000|2021-11-22 08:07:30|1905|1905|1904.5|1903|1905.5|1905|1904.5|1903|151
1637568460000|2021-11-22 08:07:40|1906|1903.5|1906|1903.5|1906|1903.5|1905.5|1903.5|0
1637568490000|2021-11-22 08:08:10|||||||||268
1637568500000|2021-11-22 08:08:20|||||||||6
1637568530000|2021-11-22 08:08:50|1905.5|1903|1906|1904|1906|1904|1905|1903|669
1637568540000|2021-11-22 08:09:00|1905.5|1903|1904|1901.5|1906|1903|1903|1900.5|1162
1637568560000|2021-11-22 08:09:20|1903.5||1903||1903.5||1902.5||125
1637568570000|2021-11-22 08:09:30|||||||||158
1637568580000|2021-11-22 08:09:40|1903.5|1902|1903.5|1901.5|1903.5|1902|1903|1901.5|277
1637568590000|2021-11-22 08:09:50||1902||1902||1902||1902|525
1637568600000|2021-11-22 08:10:00|1904|1903|1904|1903|1906|1903.5|1904|1903|489
1637568610000|2021-11-22 08:10:10|1903.5|1901.5|1903|1901.5|1903.5|1901.5|1903|1901.5|187
1637568620000|2021-11-22 08:10:20|1902.5|1900.5|1900.5|1899|1902.5|1900.5|1899.5|1898|480
1637568630000|2021-11-22 08:10:30|1899.5|1898|1897.5|1895.5|1899.5|1898|1897.5|1895|479
1637568640000|2021-11-22 08:10:40|1898|1896|1898.5|1897|1899|1897.5|1898|1896|735
1637568660000|2021-11-22 08:11:00|1898|1895.5|1894|1891.5|1898|1896|1893.5|1891.5|768
1637568670000|2021-11-22 08:11:10|||||||||111
1637568720000|2021-11-22 08:12:00|1894.5|1892|1895.5|1894|1897|1894|1894.5|1892|1110
1637568780000|2021-11-22 08:13:00|1896|1894.5|1897|1894.5|1898|1894.5|1896|1894.5|243
1637568810000|2021-11-22 08:13:30||1895||1895.5||1895.5||1895|0
1637568820000|2021-11-22 08:13:40|1896.5|1896|1891|1889.5|1896.5|1896|1891|1889.5|2268
1637568830000|2021-11-22 08:13:50|1890.5|1889|1891.5|1890|1891.5|1890|1890|1889|1356
1637568840000|2021-11-22 08:14:00|1890|1889.5|1891.5|1890|1891.5|1890|1890|1889|84
1637568850000|2021-11-22 08:14:10|1892|1890.5|1893.5|1891.5|1894.5|1891.5|1892|1890.5|396
1637568860000|2021-11-22 08:14:20|1894|1892|1897|1895.5|1897|1895.5|1894|1892|469
1637568880000|2021-11-22 08:14:40|1898|1896|1898.5|1896.5|1898.5|1896.5|1898|1896|126
1637568890000|2021-11-22 08:14:50|1898|1896|1896|1894|1898|1896|1895.5|1893.5|803
1637568900000|2021-11-22 08:15:00|1896.5|1894.5|1897|1894.5|1897|1894.5|1896.5|1894.5|0
1637568910000|2021-11-22 08:15:10|1897.5||1897.5||1897.5||1897.5||1
1637568920000|2021-11-22 08:15:20|1898.5|1895|1900|1898|1900|1898|1897.5|1895|369
1637568940000|2021-11-22 08:15:40||1898.5||1898.5||1898.5||1898.5|0
1637568960000|2021-11-22 08:16:00|1901|1899|1901.5|1899.5|1902.5|1899.5|1901|1898.5|23
1637568970000|2021-11-22 08:16:10|1901|1899|1902|1899.5|1902|1899.5|1898.5|1898|2069
1637568980000|2021-11-22 08:16:20|1903||1902.5||1903||1902.5||227
1637568990000|2021-11-22 08:16:30||1900||1900.5||1900.5||1900|0
1637569000000|2021-11-22 08:16:40|||||||||78
1637569030000|2021-11-22 08:17:10|1903.5|1901|1904.5|1903|1904.5|1903.5|1903|1900.5|810
1637569040000|2021-11-22 08:17:20|1904|1902.5|1904.5|1902.5|1904.5|1903|1902.5|1902|822
1637569050000|2021-11-22 08:17:30|1904|1903|1904.5|1902.5|1904.5|1903.5|1904|1902.5|80
1637569060000|2021-11-22 08:17:40|1904|1903|1904.5|1903|1904.5|1903|1904|1903|0
1637569070000|2021-11-22 08:17:50|1904|1902.5|1904|1902.5|1904|1902.5|1904|1902.5|0
1637569080000|2021-11-22 08:18:00|||||||||27
1637569090000|2021-11-22 08:18:10|1904.5|1902|1910|1908|1910.5|1908|1904.5|1902|2004
1637569100000|2021-11-22 08:18:20|1910.5|1908.5|1910|1908|1910.5|1909.5|1909.5|1908|263
1637569120000|2021-11-22 08:18:40|1909.5|1906|1908|1906|1909.5|1907.5|1907.5|1906|522
1637569140000|2021-11-22 08:19:00||1905.5||1905.5||1905.5||1905.5|55
1637569150000|2021-11-22 08:19:10|1907|1905|1903.5|1901.5|1907|1905|1903.5|1901|641
1637569160000|2021-11-22 08:19:20|||||||||32
1637569170000|2021-11-22 08:19:30|||||||||148
1637569200000|2021-11-22 08:20:00|1903|1901|1902.5|1901|1903|1901|1901.5|1899|319
1637569210000|2021-11-22 08:20:10|1903|1901.5|1904|1902|1904.5|1902|1903|1901.5|277
1637569220000|2021-11-22 08:20:20||1901.5||1901.5||1901.5||1901.5|0
1637569230000|2021-11-22 08:20:30|1903.5|1900|1903|1900|1903.5|1900.5|1903|1900|0
1637569250000|2021-11-22 08:20:50|1902.5||1902||1902.5||1902||8388
1637569280000|2021-11-22 08:21:20|||||||||108
1637569320000|2021-11-22 08:22:00|1901.5||1901.5||1901.5||1901.5||12
1637569330000|2021-11-22 08:22:10|1902|1900.5|1904|1901.5|1904|1901.5|1902|1900.5|323
1637569370000|2021-11-22 08:22:50|1903.5|1902.5|1903|1900|1903.5|1902.5|1903|1900|222
1637569390000|2021-11-22 08:23:10|1902.5||1901.5||1902.5||1901.5||0
1637569410000|2021-11-22 08:23:30|||||||||32
1637569450000|2021-11-22 08:24:10|1901||1901.5||1901.5||1901||0
1637569460000|2021-11-22 08:24:20|1901|1899.5|1901|1899.5|1901|1899.5|1900.5|1899.5|367
1637569470000|2021-11-22 08:24:30|1901.5|1900|1901|1899.5|1901.5|1900|1901|1899.5|0
1637569490000|2021-11-22 08:24:50|1901.5|1900|1904.5|1902.5|1904.5|1902.5|1901.5|1900|356
1637569530000|2021-11-22 08:25:30|1906|1903|1905.5|1903.5|1907.5|1905.5|1905.5|1903|607
1637569570000|2021-11-22 08:26:10|||||||||54
1637569580000|2021-11-22 08:26:20|1905|1902.5|1903.5|1902|1905|1902.5|1903.5|1901.5|234
1637569620000|2021-11-22 08:27:00|1902.5|1901.5|1900|1899|1902.5|1901.5|1900|1899|1391
1637569630000|2021-11-22 08:27:10|1900.5||1900.5||1900.5||1900||27
1637569640000|2021-11-22 08:27:20|1900|1898|1898|1895.5|1900|1898|1898|1895.5|493
1637569660000|2021-11-22 08:27:40|1897.5|1895|1897|1894.5|1897.5|1895.5|1897|1894.5|0
1637569670000|2021-11-22 08:27:50||1895||1894.5||1895||1894.5|0
1637569680000|2021-11-22 08:28:00||1895||1895||1895.5||1895|0
1637569700000|2021-11-22 08:28:20|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|0
1637569710000|2021-11-22 08:28:30||1895||1895||1895||1895|65
1637569720000|2021-11-22 08:28:40|1898|1895.5|1897.5|1896|1898|1896|1897.5|1895.5|49
1637569740000|2021-11-22 08:29:00|1897|1895.5|1896.5|1895|1897|1895.5|1896.5|1895|268
1637569780000|2021-11-22 08:29:40|||||||||167
1637569800000|2021-11-22 08:30:00|1897|1895.5|1897.5|1896|1897.5|1896|1897|1895|49
1637569810000|2021-11-22 08:30:10|1898|1896.5|1898|1895|1899|1897|1895|1894.5|6380
1637569820000|2021-11-22 08:30:20|1896.5|1894.5|1895|1892.5|1896.5|1895|1894|1890.5|8476
1637569830000|2021-11-22 08:30:30|1894.5|1893|1895|1893.5|1896|1895|1894|1890.5|7116
1637569840000|2021-11-22 08:30:40|1894.5|1893|1894.5|1893|1895|1893|1893.5|1892|7129
1637569860000|2021-11-22 08:31:00|1895|1893.5|1888|1886|1896|1894.5|1888|1886|2728
1637569870000|2021-11-22 08:31:10|1887.5|1886.5|1891.5|1889.5|1892|1890|1887.5|1886.5|3108
1637569880000|2021-11-22 08:31:20|1891|1888.5|1890|1888.5|1891|1889.5|1888.5|1887|2076
1637569890000|2021-11-22 08:31:30|1889.5|1888|1888.5|1886|1890|1888|1887.5|1885.5|1389
1637569900000|2021-11-22 08:31:40|1888|1886.5|1888|1886|1889|1887|1886.5|1885.5|1459
1637569920000|2021-11-22 08:32:00|1888.5|1886.5|1888.5|1886|1889.5|1887.5|1887.5|1886|1954
1637569930000|2021-11-22 08:32:10|1889|1886.5|1888|1886|1889.5|1888|1886.5|1885.5|261
1637569940000|2021-11-22 08:32:20|||||||||158
1637569980000|2021-11-22 08:33:00|1889|1886.5|1888.5|1886|1889|1887.5|1888|1886|206
1637569990000|2021-11-22 08:33:10|1889|1886.5|1888.5|1887|1889|1887.5|1888|1886.5|36
1637570000000|2021-11-22 08:33:20|1889|1887.5|1888.5|1887.5|1889|1887.5|1888.5|1887.5|52
1637570010000|2021-11-22 08:33:30|1889|1888|1894.5|1893|1894.5|1893|1889|1888|1987
1637570020000|2021-11-22 08:33:40|1895|1893.5|1897|1895|1897|1895|1895|1893.5|12
1637570030000|2021-11-22 08:33:50||1895.5||1895.5||1895.5||1895.5|10
1637570050000|2021-11-22 08:34:10|1896.5|1895|1894.5|1892|1896.5|1895|1893.5|1891|745
1637570060000|2021-11-22 08:34:20|||||||||52
1637570070000|2021-11-22 08:34:30|1894||1894||1894||1894||1
1637570100000|2021-11-22 08:35:00|1893.5|1891|1891.5|1889.5|1893.5|1891|1891|1889|343
1637570110000|2021-11-22 08:35:10|1892.5|1890|1892.5|1890|1892.5|1890|1892.5|1890|0
1637570170000|2021-11-22 08:36:10|1893|1890.5|1896|1894|1896|1894|1893|1890.5|493
1637570190000|2021-11-22 08:36:30|||||||||2
1637570200000|2021-11-22 08:36:40|||||||||262
1637570210000|2021-11-22 08:36:50|||||||||107
1637570220000|2021-11-22 08:37:00|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|158
1637570230000|2021-11-22 08:37:10||1894||1894||1894||1894|0
1637570240000|2021-11-22 08:37:20|||||||||107
1637570260000|2021-11-22 08:37:40|1896||1896||1896||1896||8
1637570320000|2021-11-22 08:38:40|1896.5||1897||1897||1896.5||0
1637570330000|2021-11-22 08:38:50|1897.5|1894.5|1898.5|1897|1899|1898|1897|1894.5|1358
1637570340000|2021-11-22 08:39:00||1897.5||1897||1897.5||1897|0
1637570350000|2021-11-22 08:39:10|1899||1898.5||1899||1898.5||19
1637570370000|2021-11-22 08:39:30|||||||||132
1637570390000|2021-11-22 08:39:50|1899|1897.5|1902|1901|1902|1901.5|1899|1897.5|5384
1637570400000|2021-11-22 08:40:00|1901.5|1900.5|1899|1897|1901.5|1900.5|1899|1897|294
1637570410000|2021-11-22 08:40:10|||||||||69
1637570420000|2021-11-22 08:40:20||1898||1898||1898||1898|0
1637570450000|2021-11-22 08:40:50|1899.5|1899|1902|1901|1902|1901|1899.5|1899|1617
1637570460000|2021-11-22 08:41:00|1902.5|1901.5|1903.5|1902|1903.5|1902|1902.5|1901.5|277
1637570470000|2021-11-22 08:41:10|1904|1902.5|1904.5|1903|1904.5|1903|1904|1902.5|237
1637570480000|2021-11-22 08:41:20|1904|1903.5|1904|1903|1904|1903.5|1904|1903|218
1637570500000|2021-11-22 08:41:40||1902.5||1903||1903||1902|438
1637570520000|2021-11-22 08:42:00|1904.5|1904|1903.5|1902|1905.5|1904|1903.5|1902|1761
1637570540000|2021-11-22 08:42:20|||||||||27
1637570550000|2021-11-22 08:42:30|1903|1901.5|1900|1897.5|1903|1901.5|1900|1897.5|409
1637570560000|2021-11-22 08:42:40||1897||1898||1898||1897|184
1637570580000|2021-11-22 08:43:00|||||||||36
1637570600000|2021-11-22 08:43:20|1899|1897|1899|1897|1899|1897.5|1899|1896|86
1637570620000|2021-11-22 08:43:40||1897.5||1897||1897.5||1897|0
1637570630000|2021-11-22 08:43:50|||||||||9
1637570640000|2021-11-22 08:44:00|||||||||79
1637570650000|2021-11-22 08:44:10|1899.5|1897.5|1900|1898.5|1900.5|1898.5|1899.5|1897.5|311
1637570660000|2021-11-22 08:44:20|1900.5|1899|1901|1899|1901|1899.5|1900.5|1899|135
1637570670000|2021-11-22 08:44:30|1900|1898|1899|1896|1900|1898|1898|1895.5|767
1637570680000|2021-11-22 08:44:40||1895.5||1896||1896||1895.5|0
1637570690000|2021-11-22 08:44:50|1897.5|1895.5|1896|1894|1897.5|1896|1896|1893|256
1637570700000|2021-11-22 08:45:00||1894.5||1894.5||1895.5||1894|683
1637570710000|2021-11-22 08:45:10|1897.5|1895|1899|1897|1899|1897.5|1897.5|1895|2610
1637570720000|2021-11-22 08:45:20|1898.5|1896.5|1898|1896|1899|1896.5|1898|1896|53
1637570770000|2021-11-22 08:46:10|1897|1895|1896.5|1894|1897|1895|1896|1894|889
1637570780000|2021-11-22 08:46:20|1896|1894.5|1897|1894.5|1897|1894.5|1896|1894.5|15
1637570790000|2021-11-22 08:46:30|||||||||145
1637570810000|2021-11-22 08:46:50|1896.5|1894|1896.5|1894.5|1896.5|1894.5|1896|1894|158
1637570820000|2021-11-22 08:47:00|1897||1897||1897||1897||0
1637570830000|2021-11-22 08:47:10|||||||||150
1637570850000|2021-11-22 08:47:30||1895||1895.5||1895.5||1895|0
1637570870000|2021-11-22 08:47:50|1897.5|1896|1898|1896|1898.5|1896.5|1897.5|1896|1202
1637570880000|2021-11-22 08:48:00|1897.5||1898||1898||1897||49
1637570900000|2021-11-22 08:48:20|1897.5|1895|1897|1895.5|1898|1896|1896.5|1894.5|355
1637570910000|2021-11-22 08:48:30|||||||||14
1637570930000|2021-11-22 08:48:50|1897.5|1896|1898|1896|1898|1896|1897.5|1896|2872
1637570960000|2021-11-22 08:49:20|1897|1895.5|1894.5|1892.5|1897|1895.5|1894.5|1892.5|1815
1637571000000|2021-11-22 08:50:00|1895.5|1893|1894.5|1893|1895.5|1893.5|1894.5|1892.5|269
1637571010000|2021-11-22 08:50:10||1892.5||1892.5||1892.5||1892.5|0
1637571040000|2021-11-22 08:50:40||1893||1893||1893||1893|0
1637571090000|2021-11-22 08:51:30|||||||||72
1637571130000|2021-11-22 08:52:10|1895.5|1894|1897|1896|1897|1896|1895.5|1893|1399
1637571150000|2021-11-22 08:52:30|||||||||33
1637571170000|2021-11-22 08:52:50|1896.5|1895|1897|1895.5|1897|1895.5|1896|1895|575
1637571180000|2021-11-22 08:53:00|1896.5|1895|1896.5|1895|1896.5|1895|1896.5|1895|81
1637571240000|2021-11-22 08:54:00|1897|1895.5|1897|1895.5|1897|1895.5|1897|1895.5|44
1637571250000|2021-11-22 08:54:10||1896||1895.5||1896||1895.5|0
1637571280000|2021-11-22 08:54:40|||||||||2681
1637571290000|2021-11-22 08:54:50|1896.5|1895|1897|1895|1897|1895|1895|1893.5|1494
1637571300000|2021-11-22 08:55:00|1898|1895.5|1898|1897|1900|1899|1898|1895.5|1300
1637571310000|2021-11-22 08:55:10|1898.5||1899||1899||1898.5||44
1637571330000|2021-11-22 08:55:30|1899.5|1897.5|1900|1898|1900.5|1898.5|1899.5|1897.5|0
1637571350000|2021-11-22 08:55:50|1899.5|1897|1899|1897|1899.5|1897|1899|1897|136
1637571360000|2021-11-22 08:56:00|1900||1900||1900||1900||0
1637571440000|2021-11-22 08:57:20|1899.5|1897.5|1900.5|1899.5|1900.5|1899.5|1899|1897.5|244
1637571450000|2021-11-22 08:57:30|1901|1900|1901|1899|1901|1900.5|1899|1897|750
1637571460000|2021-11-22 08:57:40|1900.5||1901||1901||1900.5||0
1637571480000|2021-11-22 08:58:00|1900.5|1899.5|1901.5|1900|1901.5|1900.5|1900.5|1899.5|459
1637571490000|2021-11-22 08:58:10|||||||||14
1637571520000|2021-11-22 08:58:40|||||||||519
1637571540000|2021-11-22 08:59:00|1901||1901.5||1901.5||1901||0
1637571550000|2021-11-22 08:59:10|1901||1901||1901||1901||0
1637571560000|2021-11-22 08:59:20|||||||||3
1637571580000|2021-11-22 08:59:40|1901.5|1900.5|1904.5|1903.5|1904.5|1903.5|1901|1900.5|2280
1637571590000|2021-11-22 08:59:50|1904|1903|1906|1904|1906.5|1904.5|1904|1902.5|1605
1637571600000|2021-11-22 09:00:00|||||||||282
1637571610000|2021-11-22 09:00:10|||||||||15
1637571620000|2021-11-22 09:00:20|1905.5|1903.5|1906|1905|1906|1905|1904.5|1903.5|497
1637571630000|2021-11-22 09:00:30|1905.5|1904.5|1907|1905.5|1907|1905.5|1905|1904|553
1637571640000|2021-11-22 09:00:40|||||||||36
1637571650000|2021-11-22 09:00:50|1906.5|1905|1904.5|1903|1906.5|1905|1904|1902.5|1488
1637571660000|2021-11-22 09:01:00|1904||1904.5||1904.5||1904||493
1637571670000|2021-11-22 09:01:10|||||||||25
1637571680000|2021-11-22 09:01:20||1903.5||1903.5||1903.5||1903.5|352
1637571690000|2021-11-22 09:01:30|1905.5|1904|1908|1907.5|1908|1907.5|1905.5|1904|2390
1637571700000|2021-11-22 09:01:40|1907.5|1907|1904|1902.5|1909|1907|1903.5|1901.5|2311
1637571710000|2021-11-22 09:01:50|1903.5||1903.5||1903.5||1903.5||0
1637571720000|2021-11-22 09:02:00|1904.5|1903|1904.5|1903|1904.5|1903|1904.5|1903|685
1637571740000|2021-11-22 09:02:20|1905|1903.5|1903|1902.5|1905|1904.5|1903|1902.5|845
1637571750000|2021-11-22 09:02:30|1903.5||1904||1904||1903.5||17
1637571780000|2021-11-22 09:03:00|1904.5|1903.5|1905.5|1905|1905.5|1905|1904.5|1903|1022
1637571810000|2021-11-22 09:03:30|1906|1905.5|1907.5|1905.5|1907.5|1905.5|1906|1905.5|160
1637571840000|2021-11-22 09:04:00|||||||||429
1637571850000|2021-11-22 09:04:10|1908|1906|1909|1907.5|1909|1907.5|1908|1906|259
1637571860000|2021-11-22 09:04:20|1909.5|1908|1910.5|1908.5|1910.5|1908.5|1909.5|1908|34
1637571900000|2021-11-22 09:05:00|1911|1909|1910|1908|1911|1909|1909|1907.5|1167
1637571910000|2021-11-22 09:05:10|||||||||14
1637571920000|2021-11-22 09:05:20|1910.5||1910||1910.5||1910||99
1637571950000|2021-11-22 09:05:50|||||||||2
1637571960000|2021-11-22 09:06:00|1910.5|1908.5|1911|1909.5|1911.5|1910|1910.5|1908.5|848
1637571970000|2021-11-22 09:06:10|||||||||27
1637571980000|2021-11-22 09:06:20|1911.5|1910|1912|1910.5|1912|1911|1911.5|1910|486
1637572020000|2021-11-22 09:07:00|||||||||345
1637572040000|2021-11-22 09:07:20|1911|1910|1912|1910.5|1912|1910.5|1911|1910|443
1637572070000|2021-11-22 09:07:50|1911.5|1910|1911.5|1910|1911.5|1910|1911.5|1910|0
1637572100000|2021-11-22 09:08:20|||||||||49
1637572110000|2021-11-22 09:08:30|||||||||201
1637572120000|2021-11-22 09:08:40|||||||||27
1637572140000|2021-11-22 09:09:00|1912|1910.5|1912|1910.5|1912|1910.5|1912|1910.5|352
1637572150000|2021-11-22 09:09:10|||||||||191
1637572180000|2021-11-22 09:09:40|||||||||103
1637572200000|2021-11-22 09:10:00|1911.5||1912||1912||1911.5||123
1637572210000|2021-11-22 09:10:10||1911||1911||1911||1911|0
1637572290000|2021-11-22 09:11:30|1912.5|1911.5|1912.5|1911|1913|1912|1912.5|1911|513
1637572300000|2021-11-22 09:11:40|1912|1910.5|1911.5|1910|1912|1910.5|1910.5|1909|1019
1637572310000|2021-11-22 09:11:50|||||||||254
1637572320000|2021-11-22 09:12:00|1912|1910.5|1913|1912|1913|1912|1912|1910.5|503
1637572330000|2021-11-22 09:12:10|1913.5||1913.5||1913.5||1913.5||268
1637572340000|2021-11-22 09:12:20|||||||||27
1637572350000|2021-11-22 09:12:30|1913|1912.5|1913|1911|1913|1912.5|1913|1911|425
1637572360000|2021-11-22 09:12:40|||||||||39
1637572390000|2021-11-22 09:13:10||1911.5||1911.5||1911.5||1911.5|34
1637572400000|2021-11-22 09:13:20|||||||||136
1637572410000|2021-11-22 09:13:30|||||||||15
1637572440000|2021-11-22 09:14:00|1913.5|1912|1913.5|1912.5|1913.5|1913|1913.5|1912|635
1637572460000|2021-11-22 09:14:20|||||||||27
1637572470000|2021-11-22 09:14:30|||||||||64
1637572500000|2021-11-22 09:15:00|||||||||351
1637572520000|2021-11-22 09:15:20||1913||1912.5||1913||1912.5|214
1637572530000|2021-11-22 09:15:30|||||||||12
1637572550000|2021-11-22 09:15:50|1915|1913|1915|1913.5|1915|1913.5|1915|1913|103
1637572560000|2021-11-22 09:16:00|||||||||245
1637572590000|2021-11-22 09:16:30|1915.5|1914|1917.5|1914.5|1917.5|1914.5|1915.5|1914|322
1637572600000|2021-11-22 09:16:40|1918|1915|1922|1920|1922.5|1920.5|1917.5|1915|1359
1637572610000|2021-11-22 09:16:50||1920.5||1921||1921||1920.5|0
1637572620000|2021-11-22 09:17:00|1922.5|1921.5|1923|1921.5|1923|1922|1922.5|1921.5|612
1637572630000|2021-11-22 09:17:10|||||||||785
1637572670000|2021-11-22 09:17:50|||||||||604
1637572700000|2021-11-22 09:18:20|1922.5|1921|1921|1919|1922.5|1921|1921|1918.5|1485
1637572720000|2021-11-22 09:18:40|||||||||3377
1637572730000|2021-11-22 09:18:50|1920.5|1919.5|1918.5|1916.5|1920.5|1919.5|1918.5|1916.5|1065
1637572740000|2021-11-22 09:19:00|1918|1915.5|1918|1916.5|1918.5|1917.5|1917|1915|585
1637572750000|2021-11-22 09:19:10||1916||1915.5||1916||1915.5|109
1637572760000|2021-11-22 09:19:20|||||||||51
1637572770000|2021-11-22 09:19:30|1918.5|1916|1919.5|1918|1920|1918.5|1918.5|1916|1142
1637572780000|2021-11-22 09:19:40|1918.5|1917.5|1918.5|1917.5|1918.5|1918|1918|1917|294
1637572790000|2021-11-22 09:19:50|1919.5|1918|1919|1918|1920.5|1918.5|1919|1918|762
1637572800000|2021-11-22 09:20:00|||||||||99
1637572810000|2021-11-22 09:20:10|1920|1918.5|1920|1919|1921.5|1919|1919.5|1918.5|2320
1637572820000|2021-11-22 09:20:20|1919.5|1918.5|1920|1918.5|1920|1918.5|1919.5|1918.5|299
1637572840000|2021-11-22 09:20:40|1919.5|1918|1919.5|1917.5|1919.5|1918|1918.5|1917|726
1637572850000|2021-11-22 09:20:50|||||||||3000
1637572860000|2021-11-22 09:21:00|1919|1917|1918.5|1917|1919|1917.5|1918.5|1917|270
1637572880000|2021-11-22 09:21:20|1919|1917.5|1918|1917|1919.5|1917.5|1918|1917|215
1637572890000|2021-11-22 09:21:30|1917.5|1916.5|1918|1916.5|1918|1916.5|1917|1916|231
1637572900000|2021-11-22 09:21:40|1918.5|1917|1920.5|1919|1921.5|1919|1918.5|1917|3206
1637572910000|2021-11-22 09:21:50|1920|1918.5|1919.5|1917.5|1920|1918.5|1919|1916.5|699
1637572970000|2021-11-22 09:22:50|1919|1917|1913.5|1912|1919|1917|1913|1912|1653
1637572980000|2021-11-22 09:23:00|1913|1911.5|1916|1914.5|1916|1914.5|1913|1910.5|2199
1637573000000|2021-11-22 09:23:20|1915.5|1915|1915.5|1914.5|1915.5|1915.5|1915.5|1914|282
1637573010000|2021-11-22 09:23:30|1916.5|1915|1916.5|1915|1917|1915|1916.5|1915|1004
1637573030000|2021-11-22 09:23:50|1917|1915.5|1917|1915.5|1917|1915.5|1917|1915.5|0
1637573040000|2021-11-22 09:24:00|||||||||31
1637573050000|2021-11-22 09:24:10|1916.5|1915|1916.5|1915|1916.5|1915|1915.5|1913.5|811
1637573060000|2021-11-22 09:24:20|1916|1914.5|1916.5|1914.5|1916.5|1915|1915|1913.5|284
1637573070000|2021-11-22 09:24:30|1916|1914|1913.5|1913|1916|1914|1913.5|1912.5|867
1637573080000|2021-11-22 09:24:40|||||||||52
1637573090000|2021-11-22 09:24:50|||||||||212
1637573120000|2021-11-22 09:25:20|1913|1912.5|1913|1911.5|1913|1912.5|1912|1910.5|757
1637573130000|2021-11-22 09:25:30|||||||||858
1637573140000|2021-11-22 09:25:40|1913.5|1912|1913.5|1912.5|1913.5|1912.5|1913.5|1912|456
1637573150000|2021-11-22 09:25:50|||||||||64
1637573180000|2021-11-22 09:26:20|1913|1912|1913|1911.5|1913|1912|1913|1911.5|570
1637573210000|2021-11-22 09:26:50|||||||||78
1637573220000|2021-11-22 09:27:00|||||||||50
1637573230000|2021-11-22 09:27:10|||||||||246
1637573240000|2021-11-22 09:27:20|||||||||131
1637573250000|2021-11-22 09:27:30|1914.5|1912|1913.5|1913|1914.5|1913.5|1913.5|1912|867
1637573260000|2021-11-22 09:27:40|||||||||26
1637573270000|2021-11-22 09:27:50|||||||||8996
1637573320000|2021-11-22 09:28:40|1913|1912.5|1913.5|1912|1913.5|1912.5|1913|1911.5|227
1637573370000|2021-11-22 09:29:30|1913|1911.5|1912|1910.5|1913|1911.5|1912|1910.5|280
1637573380000|2021-11-22 09:29:40|1913|1911|1913|1911|1913.5|1912|1913|1911|340
1637573390000|2021-11-22 09:29:50|1913.5||1913.5||1913.5||1913.5||510
1637573400000|2021-11-22 09:30:00|1913|1911.5|1913.5|1913|1913.5|1913|1913|1911.5|669
1637573410000|2021-11-22 09:30:10|1914|1912.5|1916|1914.5|1916|1914.5|1914|1912.5|1434
1637573420000|2021-11-22 09:30:20|1915.5||1915.5||1915.5||1915.5||27
1637573430000|2021-11-22 09:30:30|||||||||15
1637573440000|2021-11-22 09:30:40|1916|1915|1916|1915|1916|1915|1916|1915|41
1637573450000|2021-11-22 09:30:50|1916.5|1915.5|1916|1915|1916.5|1916|1916|1915|1170
1637573460000|2021-11-22 09:31:00|1916.5||1916.5||1916.5||1916.5||158
1637573470000|2021-11-22 09:31:10|1916|1915.5|1915.5|1914.5|1916|1915.5|1915|1914.5|8633
1637573480000|2021-11-22 09:31:20|1915|1914|1915|1913.5|1915|1914|1914.5|1913.5|337
1637573490000|2021-11-22 09:31:30|1914.5||1914.5||1914.5||1914.5||0
1637573500000|2021-11-22 09:31:40|1914|1914|1914.5|1913|1915|1914|1914|1913|349
1637573510000|2021-11-22 09:31:50|||||||||41
1637573520000|2021-11-22 09:32:00|||||||||153
1637573530000|2021-11-22 09:32:10|||||||||77
1637573560000|2021-11-22 09:32:40|1914||1914||1914||1914||0
1637573570000|2021-11-22 09:32:50|1914.5|1913.5|1915|1914|1915|1914|1914|1913.5|262
1637573590000|2021-11-22 09:33:10|1914.5|1913.5|1914.5|1913.5|1915|1913.5|1914.5|1913.5|47
1637573620000|2021-11-22 09:33:40|1914|1913|1913.5|1912|1914|1913|1913.5|1912|304
1637573630000|2021-11-22 09:33:50|1914|1912.5|1913.5|1912|1914|1913|1913.5|1912|442
1637573640000|2021-11-22 09:34:00|||||||||252
1637573650000|2021-11-22 09:34:10|||||||||27
1637573660000|2021-11-22 09:34:20|1913|1911.5|1911.5|1910.5|1913|1911.5|1911.5|1910.5|583
1637573670000|2021-11-22 09:34:30|1912||1911.5||1912||1911.5||0
1637573680000|2021-11-22 09:34:40|1912|1910|1911.5|1910.5|1912|1910.5|1911|1910|279
1637573690000|2021-11-22 09:34:50|||||||||32
1637573700000|2021-11-22 09:35:00|||||||||56
1637573720000|2021-11-22 09:35:20|||||||||1
1637573750000|2021-11-22 09:35:50|1911|1910|1910|1908.5|1911|1910|1909|1908|383
1637573760000|2021-11-22 09:36:00|1911|1909|1911.5|1910|1911.5|1910|1911|1909|259
1637573770000|2021-11-22 09:36:10|1911|1909.5|1911|1909.5|1911.5|1909.5|1911|1909.5|205
1637573780000|2021-11-22 09:36:20|1911.5|1910|1911|1909.5|1911.5|1910|1911|1909.5|0
1637573790000|2021-11-22 09:36:30|1910.5||1910.5||1911||1910.5||0
1637573800000|2021-11-22 09:36:40|1910|1909|1910|1909|1911|1909.5|1910|1908.5|624
1637573810000|2021-11-22 09:36:50|||||||||27
1637573820000|2021-11-22 09:37:00||1908.5||1908.5||1908.5||1908.5|32
1637573830000|2021-11-22 09:37:10|1909.5||1909.5||1909.5||1909.5||211
1637573850000|2021-11-22 09:37:30|1910|1909|1914.5|1913|1915|1913|1910|1908.5|1304
1637573860000|2021-11-22 09:37:40|1914|1912.5|1913|1911|1914.5|1913|1913|1911|390
1637573900000|2021-11-22 09:38:20|1912.5|1911.5|1911.5|1910|1912.5|1911.5|1911.5|1910|742
1637573940000|2021-11-22 09:39:00|||||||||451
1637573950000|2021-11-22 09:39:10|1912||1912||1912||1912||0
1637573980000|2021-11-22 09:39:40|1911.5|1909|1911|1908.5|1911.5|1909.5|1911|1908.5|197
1637574000000|2021-11-22 09:40:00|1910.5|1909|1910|1908.5|1910.5|1909|1910|1908.5|131
1637574050000|2021-11-22 09:40:50|1909|1908|1905.5|1904|1909|1908|1905.5|1903.5|1516
1637574060000|2021-11-22 09:41:00|||||||||253
1637574080000|2021-11-22 09:41:20|1905|1903.5|1907.5|1906|1907.5|1906|1904.5|1903|2162
1637574100000|2021-11-22 09:41:40|||||||||46
1637574130000|2021-11-22 09:42:10||1906.5||1906||1906.5||1906|14
1637574140000|2021-11-22 09:42:20|1908|1906.5|1910|1908.5|1910|1908.5|1908|1906.5|70
1637574150000|2021-11-22 09:42:30|1911|1909|1911|1909.5|1911|1909.5|1911|1909|0
1637574160000|2021-11-22 09:42:40|1911.5|1910|1911.5|1909.5|1911.5|1910|1911.5|1909.5|4
1637574170000|2021-11-22 09:42:50||1910||1910||1910||1910|0
1637574180000|2021-11-22 09:43:00|||||||||38
1637574190000|2021-11-22 09:43:10|1911|1909.5|1910.5|1909.5|1911|1909.5|1909.5|1908.5|1368
1637574200000|2021-11-22 09:43:20|1911||1911||1911||1911||190
1637574230000|2021-11-22 09:43:50|1911.5|1910|1911.5|1910|1911.5|1910|1911.5|1910|0
1637574240000|2021-11-22 09:44:00|||||||||259
1637574250000|2021-11-22 09:44:10||1910.5||1910.5||1910.5||1910.5|0
1637574300000|2021-11-22 09:45:00|1912|1911|1912|1910.5|1912|1911|1912|1910.5|350
1637574320000|2021-11-22 09:45:20|||||||||200
1637574330000|2021-11-22 09:45:30|1911.5|1911|1911|1910|1911.5|1911|1910.5|1910|936
1637574360000|2021-11-22 09:46:00|1910.5|1908.5|1910|1908.5|1910.5|1909.5|1910|1907.5|491
1637574370000|2021-11-22 09:46:10|||||||||255
1637574420000|2021-11-22 09:47:00|1909.5|1908|1911|1909|1911|1909.5|1909|1906.5|1717
1637574430000|2021-11-22 09:47:10||1909.5||1909||1909.5||1909|0
1637574480000|2021-11-22 09:48:00|||||||||214
1637574490000|2021-11-22 09:48:10|||||||||27
1637574500000|2021-11-22 09:48:20|1910.5|1908.5|1909.5|1908|1910.5|1908.5|1909.5|1908|823
1637574520000|2021-11-22 09:48:40|||||||||27
1637574540000|2021-11-22 09:49:00|1910|1908.5|1910.5|1909|1911|1909.5|1910|1908.5|1690
1637574550000|2021-11-22 09:49:10|1910|1909.5|1910|1909|1910|1909.5|1910|1909|490
1637574570000|2021-11-22 09:49:30|||||||||27
1637574580000|2021-11-22 09:49:40|||||||||18
1637574590000|2021-11-22 09:49:50|||||||||35
1637574600000|2021-11-22 09:50:00|1910.5|1909.5|1911.5|1910.5|1911.5|1910.5|1910.5|1909.5|528
1637574620000|2021-11-22 09:50:20|1912|1911|1912.5|1911.5|1912.5|1911.5|1911.5|1911|280
1637574630000|2021-11-22 09:50:30|1913|1912|1913.5|1912.5|1913.5|1912.5|1913|1912|105
1637574640000|2021-11-22 09:50:40|1914|1913|1914|1912.5|1914|1913|1913.5|1912.5|82
1637574650000|2021-11-22 09:50:50|1913.5||1913.5||1913.5||1913.5||0
1637574660000|2021-11-22 09:51:00||1912||1912||1912||1912|252
1637574670000|2021-11-22 09:51:10|1913|1911.5|1912.5|1911|1913|1911.5|1912.5|1911|827
1637574680000|2021-11-22 09:51:20|||||||||27
1637574690000|2021-11-22 09:51:30|1912|1910.5|1911|1909.5|1912|1910.5|1910.5|1909|564
1637574720000|2021-11-22 09:52:00|||||||||265
1637574740000|2021-11-22 09:52:20|||||||||251
1637574750000|2021-11-22 09:52:30|1910.5|1909|1909|1908|1910.5|1909|1909|1907|495
1637574760000|2021-11-22 09:52:40|1909.5|1908.5|1909.5|1908|1911|1910|1909.5|1908|962
1637574770000|2021-11-22 09:52:50|||||||||250
1637574780000|2021-11-22 09:53:00|||||||||148
1637574790000|2021-11-22 09:53:10|||||||||89
1637574810000|2021-11-22 09:53:30|||||||||71
1637574840000|2021-11-22 09:54:00|1910|1908.5|1910|1908.5|1910|1909|1910|1908.5|456
1637574850000|2021-11-22 09:54:10|1909.5||1909.5||1909.5||1909.5||0
1637574860000|2021-11-22 09:54:20|1909|1907|1907.5|1906|1909|1907|1907.5|1905.5|638
1637574870000|2021-11-22 09:54:30|||||||||127
1637574900000|2021-11-22 09:55:00|||||||||91
1637574910000|2021-11-22 09:55:10|||||||||41
1637574940000|2021-11-22 09:55:40|||||||||230
1637574960000|2021-11-22 09:56:00|||||||||33
1637575010000|2021-11-22 09:56:50|||||||||3
1637575020000|2021-11-22 09:57:00|1907|1905.5|1906|1904.5|1907|1905.5|1904|1902.5|1367
1637575030000|2021-11-22 09:57:10|||||||||27
1637575040000|2021-11-22 09:57:20|1906.5|1905|1906.5|1904.5|1907.5|1906|1906|1904.5|1652
1637575050000|2021-11-22 09:57:30|1906||1906.5||1906.5||1906||0
1637575060000|2021-11-22 09:57:40|1906|1904|1905|1903.5|1906|1904|1904|1902|431
1637575070000|2021-11-22 09:57:50|1904.5|1903|1904|1902.5|1904.5|1903|1904|1902.5|218
1637575080000|2021-11-22 09:58:00|||||||||50
1637575090000|2021-11-22 09:58:10|||||||||27
1637575100000|2021-11-22 09:58:20|1904.5|1903|1905|1903|1905|1903|1904.5|1903|0
1637575130000|2021-11-22 09:58:50|1905.5|1903.5|1907|1905|1907.5|1905|1905.5|1903.5|548
1637575150000|2021-11-22 09:59:10|1906.5||1907.5||1907.5||1906.5||139
1637575180000|2021-11-22 09:59:40|1907||1907.5||1907.5||1907||53
1637575220000|2021-11-22 10:00:20||1905.5||1906||1906||1905.5|0
1637575230000|2021-11-22 10:00:30||1906.5||1906.5||1906.5||1906.5|0
1637575240000|2021-11-22 10:00:40|1907|1906|1907.5|1906|1907.5|1906|1906.5|1905.5|725
1637575250000|2021-11-22 10:00:50|||||||||72
1637575270000|2021-11-22 10:01:10|1907|1905.5|1905.5|1904|1907|1905.5|1905|1904|533
1637575320000|2021-11-22 10:02:00|||||||||150
1637575330000|2021-11-22 10:02:10|1906||1906||1906||1906||0
1637575370000|2021-11-22 10:02:50|1905.5||1905.5||1905.5||1905.5||0
1637575410000|2021-11-22 10:03:30|||||||||27
1637575450000|2021-11-22 10:04:10|||||||||27
1637575510000|2021-11-22 10:05:10|||||||||36
1637575630000|2021-11-22 10:07:10|1905|1903.5|1900.5|1898.5|1905|1904|1899|1898|6136
1637575640000|2021-11-22 10:07:20|||||||||27
1637575660000|2021-11-22 10:07:40|1900|1898|1899|1898|1900|1898|1898.5|1897.5|1054
1637575670000|2021-11-22 10:07:50|1899.5|1897.5|1899|1898|1899.5|1898|1898.5|1897.5|527
1637575680000|2021-11-22 10:08:00|1898.5|1897.5|1900|1898|1900|1898|1898.5|1897.5|236
1637575690000|2021-11-22 10:08:10||1898.5||1899||1899||1898.5|867
1637575740000|2021-11-22 10:09:00|1900.5|1899.5|1901.5|1900|1902|1900|1900.5|1899|1215
1637575770000|2021-11-22 10:09:30|1902|1900.5|1902|1900.5|1902|1900.5|1902|1900.5|0
1637575780000|2021-11-22 10:09:40|1902.5|1901|1903.5|1901.5|1903.5|1901.5|1902.5|1901|726
1637575800000|2021-11-22 10:10:00|1903|1902|1902.5|1901.5|1903|1902.5|1902.5|1901.5|608
1637575810000|2021-11-22 10:10:10|||||||||51
1637575860000|2021-11-22 10:11:00|||||||||100
1637575870000|2021-11-22 10:11:10|||||||||1
1637575880000|2021-11-22 10:11:20|1902|1900.5|1902|1901|1902.5|1901|1901.5|1900.5|1589
1637575890000|2021-11-22 10:11:30|1902.5||1902.5||1902.5||1902.5||65
1637575970000|2021-11-22 10:12:50||1901.5||1901.5||1901.5||1901.5|0
1637575990000|2021-11-22 10:13:10|1903|1902|1901.5|1900|1903|1902|1901.5|1899|1723
1637576000000|2021-11-22 10:13:20|||||||||8
1637576010000|2021-11-22 10:13:30|1902|1901|1908|1905.5|1908|1905.5|1902|1901|4054
1637576020000|2021-11-22 10:13:40|1907.5||1908||1908||1907.5||0
1637576060000|2021-11-22 10:14:20|||||||||108
1637576090000|2021-11-22 10:14:50|||||||||69
1637576100000|2021-11-22 10:15:00|1907.5||1908||1908||1907.5||1
1637576110000|2021-11-22 10:15:10|1907.5|1906|1908|1906.5|1908|1906.5|1907.5|1906|134
1637576130000|2021-11-22 10:15:30||1907||1907||1907||1907|0
1637576150000|2021-11-22 10:15:50|1908.5|1907.5|1908.5|1907|1910|1908.5|1908.5|1907|1596
1637576160000|2021-11-22 10:16:00|1908|1906.5|1907.5|1906|1908|1906.5|1907.5|1906|550
1637576180000|2021-11-22 10:16:20|1907|1905.5|1907.5|1906|1907.5|1906|1906.5|1904.5|546
1637576230000|2021-11-22 10:17:10|1908|1906.5|1909|1908.5|1909|1908.5|1908|1906.5|485
1637576250000|2021-11-22 10:17:30|1909.5||1909.5||1909.5||1909.5||66
1637576310000|2021-11-22 10:18:30|1909||1909||1909||1909||244
1637576350000|2021-11-22 10:19:10|||||||||12
1637576360000|2021-11-22 10:19:20|||||||||96
1637576370000|2021-11-22 10:19:30|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908|1906|568
1637576400000|2021-11-22 10:20:00|||||||||33
1637576410000|2021-11-22 10:20:10|||||||||18
1637576420000|2021-11-22 10:20:20|1909|1908|1909.5|1908.5|1909.5|1908.5|1909|1908|278
1637576440000|2021-11-22 10:20:40|1909||1909.5||1909.5||1909||0
1637576490000|2021-11-22 10:21:30|||||||||350
1637576500000|2021-11-22 10:21:40|1910|1909|1910|1908.5|1910|1909|1910|1908.5|484
1637576550000|2021-11-22 10:22:30|1909.5|1907.5|1910|1908.5|1910|1908.5|1908.5|1907.5|1302
1637576560000|2021-11-22 10:22:40|1910.5|1909|1911.5|1911|1911.5|1911|1910.5|1909|505
1637576570000|2021-11-22 10:22:50||1910.5||1910.5||1910.5||1910.5|47
1637576580000|2021-11-22 10:23:00||1910||1910||1910||1910|263
1637576590000|2021-11-22 10:23:10|1911||1911||1911||1911||0
1637576600000|2021-11-22 10:23:20|1910.5|1909.5|1908.5|1907|1910.5|1909.5|1908|1906.5|3490
1637576610000|2021-11-22 10:23:30|1909|1908.5|1908.5|1907|1910|1909.5|1908|1906.5|1967
1637576620000|2021-11-22 10:23:40|1909|1908.5|1910|1909|1910|1909|1909|1908.5|1432
1637576630000|2021-11-22 10:23:50|1910.5|1910|1911|1909.5|1911|1910|1910.5|1909|451
1637576670000|2021-11-22 10:24:30||1910||1910||1910||1910|0
1637576690000|2021-11-22 10:24:50|1910.5|1909.5|1911|1909.5|1911|1909.5|1908.5|1906.5|3394
1637576700000|2021-11-22 10:25:00|1910|1909|1910|1908.5|1910.5|1909|1909.5|1908.5|1015
1637576710000|2021-11-22 10:25:10|||||||||287
1637576760000|2021-11-22 10:26:00|||||||||19
1637576790000|2021-11-22 10:26:30|1909.5|1907.5|1907.5|1905.5|1909.5|1907.5|1907.5|1905.5|1328
1637576800000|2021-11-22 10:26:40||1905||1905.5||1905.5||1905|0
1637576810000|2021-11-22 10:26:50|1907|1905|1906.5|1904.5|1907|1905|1905.5|1904|556
1637576870000|2021-11-22 10:27:50|1906|1904|1905.5|1903.5|1906|1904|1905.5|1903.5|216
1637576880000|2021-11-22 10:28:00|||||||||84
1637576910000|2021-11-22 10:28:30||1904||1903.5||1904||1903.5|15
1637576930000|2021-11-22 10:28:50|1906|1904|1906.5|1905|1907|1906|1906|1904|2259
1637576970000|2021-11-22 10:29:30|1906|1904.5|1904.5|1903.5|1906|1904.5|1904.5|1903|1293
1637576980000|2021-11-22 10:29:40|1904|1903|1902.5|1901|1904|1903|1901|1899.5|745
1637577000000|2021-11-22 10:30:00||1901.5||1901.5||1901.5||1901.5|0
1637577010000|2021-11-22 10:30:10|1903.5|1902|1904|1902.5|1904|1903|1903.5|1902|607
1637577050000|2021-11-22 10:30:50|1903.5|1903|1907|1905|1907|1905.5|1903.5|1903|2579
1637577060000|2021-11-22 10:31:00|1906.5||1906.5||1906.5||1906.5||0
1637577070000|2021-11-22 10:31:10|1906|1904.5|1906|1904.5|1906|1904.5|1906|1904.5|0
1637577090000|2021-11-22 10:31:30|1906.5|1905|1906.5|1905.5|1906.5|1905.5|1906.5|1905|58
1637577100000|2021-11-22 10:31:40|1907|1906|1907.5|1906.5|1909|1907|1907|1905.5|226
1637577120000|2021-11-22 10:32:00|1908|1907|1909|1908.5|1909.5|1908.5|1908|1907|225
1637577130000|2021-11-22 10:32:10|||||||||118
1637577160000|2021-11-22 10:32:40|1910.5|1909|1910.5|1908.5|1910.5|1909|1910|1908.5|99
1637577200000|2021-11-22 10:33:20|1910||1910||1910||1910||0
1637577210000|2021-11-22 10:33:30||1909||1909||1909||1909|0
1637577220000|2021-11-22 10:33:40|1909.5|1908.5|1908|1906.5|1910.5|1908.5|1907.5|1906.5|812
1637577270000|2021-11-22 10:34:30|1907.5|1906|1907.5|1906|1908|1906.5|1907|1906|647
1637577290000|2021-11-22 10:34:50|||||||||250
1637577300000|2021-11-22 10:35:00||1906.5||1906||1906.5||1906|42
1637577330000|2021-11-22 10:35:30|||||||||100
1637577340000|2021-11-22 10:35:40|1907||1907||1907||1907||6
1637577370000|2021-11-22 10:36:10|||||||||133
1637577380000|2021-11-22 10:36:20|||||||||626
1637577390000|2021-11-22 10:36:30|1907.5|1906.5|1907.5|1906|1907.5|1906.5|1907.5|1906|155
1637577400000|2021-11-22 10:36:40||1906.5||1906.5||1906.5||1906.5|0
1637577410000|2021-11-22 10:36:50|1907|1906|1907|1906|1907.5|1906|1907|1906|113
1637577420000|2021-11-22 10:37:00|1907.5|1906.5|1910|1908.5|1910|1908.5|1907.5|1906.5|801
1637577450000|2021-11-22 10:37:30||1909||1909||1909||1909|131
1637577470000|2021-11-22 10:37:50||1909.5||1909.5||1909.5||1909.5|0
1637577480000|2021-11-22 10:38:00|1910.5||1910.5||1910.5||1910.5||75
1637577560000|2021-11-22 10:39:20|1911|1910|1911.5|1911|1911.5|1911|1911|1910|369
1637577570000|2021-11-22 10:39:30|1911|1910.5|1911|1910|1911.5|1910.5|1911|1910|313
1637577600000|2021-11-22 10:40:00|1910.5|1909.5|1910.5|1909|1910.5|1909.5|1910|1908.5|650
1637577660000|2021-11-22 10:41:00|||||||||435
1637577700000|2021-11-22 10:41:40|1910|1908.5|1910.5|1909|1910.5|1909|1907|1905|2564
1637577710000|2021-11-22 10:41:50|1910||1910.5||1910.5||1910||0
1637577740000|2021-11-22 10:42:20|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909|1908.5|819
1637577800000|2021-11-22 10:43:20||1909||1908.5||1909||1908.5|0
1637577840000|2021-11-22 10:44:00|1909|1908|1907.5|1906|1909.5|1908|1907|1905.5|2061
1637577860000|2021-11-22 10:44:20|1908|1906.5|1908|1906.5|1908|1907|1908|1906.5|66
1637577890000|2021-11-22 10:44:50||1907||1906.5||1907||1906.5|0
1637577940000|2021-11-22 10:45:40|1908.5||1908.5||1908.5||1908.5||13
1637577980000|2021-11-22 10:46:20|1908||1908||1908||1907.5||267
1637578000000|2021-11-22 10:46:40|1908.5|1907|1908|1907|1908.5|1907|1908|1906.5|176
1637578010000|2021-11-22 10:46:50|||||||||58
1637578060000|2021-11-22 10:47:40|1907.5|1906.5|1908.5|1907|1908.5|1907.5|1907.5|1906.5|1961
1637578080000|2021-11-22 10:48:00|1908|1906.5|1906.5|1905.5|1908|1906.5|1906.5|1905|1031
1637578110000|2021-11-22 10:48:30|||||||||29
1637578120000|2021-11-22 10:48:40|1906|1904.5|1906.5|1905|1906.5|1905|1906|1904.5|829
1637578140000|2021-11-22 10:49:00|1907|1905.5|1907.5|1906|1908|1907|1907|1905|1489
1637578160000|2021-11-22 10:49:20|||||||||30
1637578200000|2021-11-22 10:50:00|||||||||14
1637578250000|2021-11-22 10:50:50|||||||||26
1637578290000|2021-11-22 10:51:30||1906.5||1906.5||1906.5||1906.5|0
1637578300000|2021-11-22 10:51:40|1908|1907|1908.5|1907|1908.5|1907.5|1908|1907|393
1637578310000|2021-11-22 10:51:50|1909|1907.5|1909.5|1908.5|1909.5|1909|1909|1907.5|575
1637578320000|2021-11-22 10:52:00|1910|1909|1910.5|1909.5|1910.5|1909.5|1910|1909|375
1637578340000|2021-11-22 10:52:20|1911|1910|1912|1910.5|1912.5|1911|1911|1910|829
1637578360000|2021-11-22 10:52:40||1911||1910.5||1911||1910.5|150
1637578380000|2021-11-22 10:53:00|1912.5|1911|1913|1911.5|1913|1911.5|1912.5|1911|1
1637578400000|2021-11-22 10:53:20|||||||||103
1637578440000|2021-11-22 10:54:00|||||||||27
1637578480000|2021-11-22 10:54:40||1912||1912||1912||1912|1
1637578490000|2021-11-22 10:54:50|||||||||350
1637578500000|2021-11-22 10:55:00|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|221
1637578540000|2021-11-22 10:55:40|||||||||33
1637578570000|2021-11-22 10:56:10|1912|1911|1912.5|1911.5|1912.5|1911.5|1912|1911|583
1637578590000|2021-11-22 10:56:30|1913|1912|1914.5|1913.5|1914.5|1913.5|1912.5|1912|559
1637578600000|2021-11-22 10:56:40|1915|1914|1915.5|1914|1915.5|1914.5|1915|1914|129
1637578610000|2021-11-22 10:56:50|1915|1913.5|1915|1914|1915|1914|1915|1913.5|250
1637578620000|2021-11-22 10:57:00||1913.5||1914||1914||1913.5|140
1637578640000|2021-11-22 10:57:20|1914.5|1914.5|1914|1913|1914.5|1914.5|1914|1913|551
1637578650000|2021-11-22 10:57:30|1914.5||1914.5||1914.5||1914.5||0
1637578670000|2021-11-22 10:57:50|1915||1915||1915||1915||0
1637578760000|2021-11-22 10:59:20|1914.5|1912.5|1913|1911.5|1914.5|1912.5|1913|1911|660
1637578790000|2021-11-22 10:59:50|1912.5|1911|1911|1909.5|1912.5|1911|1911|1909|414
1637578820000|2021-11-22 11:00:20|1910.5|1909|1910|1909|1910.5|1909|1910|1909|195
1637578850000|2021-11-22 11:00:50|||||||||63
1637578860000|2021-11-22 11:01:00||1909.5||1909||1909.5||1909|213
1637578890000|2021-11-22 11:01:30|||||||||329
1637578910000|2021-11-22 11:01:50|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909|163
1637578920000|2021-11-22 11:02:00|1911||1911||1911||1911||0
1637578940000|2021-11-22 11:02:20|1910.5|1909|1908|1907|1910.5|1909|1907|1905|2235
1637578950000|2021-11-22 11:02:30|1907.5|1906.5|1906.5|1905|1907.5|1906.5|1906|1904.5|1099
1637578960000|2021-11-22 11:02:40|1907|1905.5|1907|1906|1907|1906|1906.5|1905|167
1637578970000|2021-11-22 11:02:50|||||||||147
1637578990000|2021-11-22 11:03:10|1907.5|1906.5|1908|1906.5|1908|1907.5|1907.5|1906|1624
1637579010000|2021-11-22 11:03:30||1907||1907||1907||1907|0
1637579090000|2021-11-22 11:04:50|1908.5|1907.5|1909.5|1908.5|1909.5|1908.5|1908.5|1907.5|549
1637579120000|2021-11-22 11:05:20|1910.5|1909|1910.5|1909.5|1910.5|1909.5|1910.5|1909|190
1637579160000|2021-11-22 11:06:00|||||||||311
1637579220000|2021-11-22 11:07:00|1910|1909|1909.5|1908.5|1910.5|1909|1909.5|1908.5|695
1637579230000|2021-11-22 11:07:10|1909|1907|1907.5|1906.5|1909|1907|1907|1905.5|1580
1637579240000|2021-11-22 11:07:20|1908||1908||1908||1908||334
1637579250000|2021-11-22 11:07:30|1907.5||1908||1908||1907.5||0
1637579260000|2021-11-22 11:07:40|1907.5||1907.5||1907.5||1907.5||174
1637579270000|2021-11-22 11:07:50|1907|1906|1908|1907|1908|1907|1907|1905.5|1352
1637579280000|2021-11-22 11:08:00|1908.5|1907.5|1908|1906.5|1908.5|1907.5|1908|1906.5|1242
1637579290000|2021-11-22 11:08:10||1907||1907||1907||1906.5|0
1637579300000|2021-11-22 11:08:20|||||||||195
1637579380000|2021-11-22 11:09:40|||||||||136
1637579390000|2021-11-22 11:09:50|1908.5|1908.5|1909|1908.5|1909|1908.5|1908.5|1908.5|648
1637579420000|2021-11-22 11:10:20|1909.5|1909|1911.5|1910.5|1911.5|1910.5|1909.5|1909|822
1637579440000|2021-11-22 11:10:40|1911|1911|1911.5|1910|1911.5|1911|1911|1910|852
1637579490000|2021-11-22 11:11:30|1911|1909.5|1909.5|1908.5|1911|1909.5|1909.5|1908.5|1488
1637579500000|2021-11-22 11:11:40|1910|1909|1910.5|1909|1910.5|1909.5|1910|1909|424
1637579510000|2021-11-22 11:11:50||1909.5||1909.5||1909.5||1909.5|0
1637579520000|2021-11-22 11:12:00|1910|1909|1910.5|1908.5|1910.5|1909|1909.5|1908.5|1136
1637579530000|2021-11-22 11:12:10|1910|1907.5|1909|1907.5|1910|1907.5|1909|1907.5|511
1637579540000|2021-11-22 11:12:20||1908.5||1907||1908.5||1907|376
1637579550000|2021-11-22 11:12:30||1907.5||1907.5||1907.5||1907.5|0
1637579560000|2021-11-22 11:12:40|1908.5|1907|1909|1907.5|1909|1907.5|1907|1905|721
1637579580000|2021-11-22 11:13:00|1908.5|1907|1909|1906.5|1909|1907|1907.5|1906|638
1637579610000|2021-11-22 11:13:30|1908.5||1909||1909||1908.5||0
1637579620000|2021-11-22 11:13:40|1908.5||1908||1908.5||1908||0
1637579640000|2021-11-22 11:14:00|1907.5|1907|1907.5|1906.5|1907.5|1907|1907.5|1906.5|70
1637579650000|2021-11-22 11:14:10|1908.5|1907|1908.5|1907|1908.5|1907|1908.5|1906.5|307
1637579660000|2021-11-22 11:14:20|1908|1906.5|1908|1906.5|1908|1906.5|1908|1906.5|187
1637579690000|2021-11-22 11:14:50|1908.5|1907|1908.5|1907|1908.5|1907.5|1908|1907|171
1637579720000|2021-11-22 11:15:20|||||||||132
1637579840000|2021-11-22 11:17:20||1907.5||1907.5||1907.5||1907.5|0
1637579850000|2021-11-22 11:17:30|||||||||1044
1637579950000|2021-11-22 11:19:10|1908|1907|1908|1907|1908|1907|1908|1907|434
1637579960000|2021-11-22 11:19:20|1907.5|1906.5|1908.5|1907|1908.5|1907.5|1907.5|1906.5|463
1637579990000|2021-11-22 11:19:50|||||||||50
1637580000000|2021-11-22 11:20:00|1908||1908||1908||1908||196
1637580020000|2021-11-22 11:20:20|1908.5||1908.5||1908.5||1908.5||0
1637580070000|2021-11-22 11:21:10|1908|1906.5|1908|1907|1908|1907|1908|1906.5|819
1637580080000|2021-11-22 11:21:20||1906.5||1907||1907||1906.5|269
1637580090000|2021-11-22 11:21:30|1908.5|1907.5|1908|1906.5|1908.5|1907.5|1908|1906.5|560
1637580140000|2021-11-22 11:22:20|||||||||775
1637580150000|2021-11-22 11:22:30||1907||1907||1907||1907|0
1637580190000|2021-11-22 11:23:10||1907.5||1907.5||1907.5||1907.5|27
1637580200000|2021-11-22 11:23:20|1908.5||1908.5||1908.5||1908.5||3
1637580240000|2021-11-22 11:24:00|||||||||157
1637580290000|2021-11-22 11:24:50|||||||||103
1637580330000|2021-11-22 11:25:30|1909|1908.5|1910.5|1910|1910.5|1910|1909|1908|2209
1637580340000|2021-11-22 11:25:40|1910|1909.5|1911|1910|1911|1910|1909.5|1909|1390
1637580360000|2021-11-22 11:26:00|1911.5|1910.5|1911|1910.5|1911.5|1911|1911|1910.5|917
1637580370000|2021-11-22 11:26:10|1910.5|1910|1910.5|1909.5|1910.5|1910|1910|1909|1121
1637580380000|2021-11-22 11:26:20|1911|1910|1911|1909.5|1911|1910|1910.5|1909.5|5
1637580390000|2021-11-22 11:26:30|1910.5||1910.5||1910.5||1910.5||720
1637580420000|2021-11-22 11:27:00|1910|1910|1910.5|1909|1911|1910|1910|1909|609
1637580480000|2021-11-22 11:28:00|1910|1908.5|1909.5|1908.5|1910|1908.5|1909|1908.5|642
1637580490000|2021-11-22 11:28:10|1910|1909|1910|1909|1910|1909|1909.5|1909|1341
1637580530000|2021-11-22 11:28:50|||||||||17955
1637580570000|2021-11-22 11:29:30|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|535
1637580580000|2021-11-22 11:29:40|1909|1908|1909.5|1908.5|1909.5|1908.5|1909|1907|1358
1637580590000|2021-11-22 11:29:50|1910|1909|1910|1909|1910|1909|1910|1908.5|270
1637580610000|2021-11-22 11:30:10|||||||||100
1637580620000|2021-11-22 11:30:20|1910.5|1909.5|1909|1908.5|1911|1910.5|1909|1908.5|1610
1637580630000|2021-11-22 11:30:30|||||||||412
1637580640000|2021-11-22 11:30:40|||||||||138
1637580650000|2021-11-22 11:30:50|||||||||310
1637580660000|2021-11-22 11:31:00|1910|1909|1912|1911.5|1912|1911.5|1910|1909|974
1637580670000|2021-11-22 11:31:10||1911||1911||1911||1911|7
1637580680000|2021-11-22 11:31:20|1911.5|1910.5|1912|1911|1912|1911|1911|1910|550
1637580730000|2021-11-22 11:32:10|1912.5|1911.5|1913.5|1912|1914|1912.5|1912.5|1911.5|163
1637580740000|2021-11-22 11:32:20|1913|1912.5|1913.5|1912.5|1913.5|1912.5|1913|1912.5|0
1637580760000|2021-11-22 11:32:40||1913||1913||1913||1913|0
1637580780000|2021-11-22 11:33:00|1914|1913.5|1914|1913|1914|1913.5|1914|1913|162
1637580790000|2021-11-22 11:33:10|1913.5|1912.5|1912.5|1911.5|1913.5|1912.5|1912.5|1911.5|482
1637580800000|2021-11-22 11:33:20|1913||1913||1913||1913||0
1637580810000|2021-11-22 11:33:30|1912.5|1911|1912|1911|1912.5|1911|1912|1911|117
1637580820000|2021-11-22 11:33:40|1912.5||1912.5||1912.5||1912.5||0
1637580840000|2021-11-22 11:34:00|1912|1910.5|1911|1910|1912|1910.5|1911|1910|461
1637580850000|2021-11-22 11:34:10|||||||||261
1637580860000|2021-11-22 11:34:20|1910.5|1909.5|1910|1909|1910.5|1909.5|1910|1909|712
1637580870000|2021-11-22 11:34:30|1909.5|1908.5|1911|1910|1911|1910|1909.5|1908.5|812
1637580880000|2021-11-22 11:34:40|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|265
1637580900000|2021-11-22 11:35:00|1912|1911|1912|1911|1912|1911|1912|1911|230
1637580950000|2021-11-22 11:35:50|1911.5|1910.5|1911.5|1910|1912|1910.5|1911.5|1909.5|548
1637580990000|2021-11-22 11:36:30|1910.5|1910.5|1911.5|1910|1911.5|1910.5|1910.5|1909.5|1045
1637581000000|2021-11-22 11:36:40||1910.5||1910||1910.5||1910|0
1637581060000|2021-11-22 11:37:40|1912|1910.5|1913.5|1912.5|1913.5|1913|1912|1910.5|1445
1637581070000|2021-11-22 11:37:50|||||||||167
1637581080000|2021-11-22 11:38:00||1913||1912.5||1913||1912.5|680
1637581090000|2021-11-22 11:38:10||1912||1912||1912||1912|145
1637581110000|2021-11-22 11:38:30|1913||1913.5||1913.5||1913||0
1637581140000|2021-11-22 11:39:00|||||||||135
1637581150000|2021-11-22 11:39:10|||||||||46
1637581170000|2021-11-22 11:39:30|1913|1911.5|1913|1911.5|1913|1912|1913|1911.5|483
1637581190000|2021-11-22 11:39:50|||||||||500
1637581200000|2021-11-22 11:40:00|1912.5|1911|1911.5|1910.5|1912.5|1911|1911.5|1910.5|660
1637581210000|2021-11-22 11:40:10|1911|1910|1911|1910|1911|1910|1910.5|1910|139
1637581220000|2021-11-22 11:40:20|1911.5|1910.5|1911.5|1910|1911.5|1910.5|1911.5|1910|33
1637581270000|2021-11-22 11:41:10|1911||1911||1911||1911||0
1637581280000|2021-11-22 11:41:20|1911.5||1911.5||1911.5||1911||0
1637581320000|2021-11-22 11:42:00|1911|1909.5|1911|1909.5|1911|1909.5|1910|1908.5|1072
1637581330000|2021-11-22 11:42:10||1910||1909.5||1910||1909.5|0
1637581340000|2021-11-22 11:42:20|||||||||7
1637581350000|2021-11-22 11:42:30|1910.5||1910.5||1910.5||1910.5||16
1637581390000|2021-11-22 11:43:10|1911|1910|1911|1910|1911|1910|1911|1910|89
1637581450000|2021-11-22 11:44:10|1911.5|1910.5|1912|1910.5|1912|1911|1911.5|1910.5|736
1637581470000|2021-11-22 11:44:30|1911|1910|1910.5|1909.5|1911|1910|1910.5|1909.5|1146
1637581480000|2021-11-22 11:44:40|1911|1910.5|1911.5|1910.5|1911.5|1910.5|1911|1910.5|247
1637581500000|2021-11-22 11:45:00|||||||||131
1637581570000|2021-11-22 11:46:10|1911|1910|1911|1910|1911.5|1910|1911|1909.5|832
1637581590000|2021-11-22 11:46:30|1910.5|1909.5|1911|1910|1911|1910|1909|1908.5|744
1637581600000|2021-11-22 11:46:40|||||||||27
1637581610000|2021-11-22 11:46:50|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|173
1637581630000|2021-11-22 11:47:10|1911|1910|1909.5|1908.5|1911.5|1910|1909.5|1908.5|1045
1637581650000|2021-11-22 11:47:30|1910|1909|1910|1908.5|1910|1909|1910|1908.5|34
1637581660000|2021-11-22 11:47:40|1910.5|1909|1911.5|1910|1911.5|1910.5|1910.5|1909|1728
1637581680000|2021-11-22 11:48:00||1910.5||1910.5||1910.5||1910.5|0
1637581690000|2021-11-22 11:48:10|||||||||12
1637581720000|2021-11-22 11:48:40|||||||||21
1637581730000|2021-11-22 11:48:50|1911|1910|1911|1910|1911.5|1910|1910.5|1909.5|508
1637581750000|2021-11-22 11:49:10|1910.5|1909.5|1910|1909|1910.5|1909.5|1910|1909|694
1637581760000|2021-11-22 11:49:20|||||||||308
1637581780000|2021-11-22 11:49:40|1910.5|1909.5|1911|1909.5|1911|1910|1910.5|1909|986
1637581800000|2021-11-22 11:50:00||1910||1910||1910||1910|0
1637581820000|2021-11-22 11:50:20|1910.5|1909.5|1911|1910|1911|1910|1910.5|1909|1483
1637581830000|2021-11-22 11:50:30|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|702
1637581870000|2021-11-22 11:51:10|1910|1909|1908.5|1907.5|1910|1909|1908|1906.5|1228
1637581880000|2021-11-22 11:51:20|1909|1908.5|1912.5|1911.5|1912.5|1911.5|1909|1908.5|3771
1637581890000|2021-11-22 11:51:30||1911||1911||1911||1911|159
1637581900000|2021-11-22 11:51:40|1913|1911.5|1918|1916.5|1918.5|1917|1913|1911.5|1909
1637581910000|2021-11-22 11:51:50||1917||1917||1917.5||1917|47
1637581950000|2021-11-22 11:52:30|1917.5|1916.5|1918|1917|1918|1917|1917.5|1916.5|557
1637581960000|2021-11-22 11:52:40|1918.5|1917.5|1919.5|1918|1921|1918.5|1918.5|1917.5|403
1637581970000|2021-11-22 11:52:50|1920|1918.5|1920|1918.5|1920|1918.5|1920|1918.5|0
1637581980000|2021-11-22 11:53:00|1919.5|1918|1919.5|1917.5|1919.5|1918|1919|1917|796
1637581990000|2021-11-22 11:53:10|1919|1917|1918.5|1917|1919|1917|1918.5|1917|153
1637582000000|2021-11-22 11:53:20|||||||||1250
1637582020000|2021-11-22 11:53:40|1919.5|1917.5|1921|1919.5|1921.5|1920|1919.5|1917|3499
1637582030000|2021-11-22 11:53:50|1920.5|1919|1922.5|1921|1922.5|1921.5|1920.5|1918.5|2092
1637582040000|2021-11-22 11:54:00|1922|1920.5|1921|1919.5|1922.5|1920.5|1921|1919.5|503
1637582050000|2021-11-22 11:54:10|1920.5|1920|1919.5|1918.5|1920.5|1920|1919.5|1918.5|526
1637582060000|2021-11-22 11:54:20||1918||1917||1918||1917|86
1637582070000|2021-11-22 11:54:30||1917.5||1917.5||1917.5||1917|0
1637582080000|2021-11-22 11:54:40|1918.5|1917|1918|1917|1919.5|1917.5|1918|1917|801
1637582100000|2021-11-22 11:55:00|1919|1917.5|1919|1918|1920|1918|1919|1917.5|583
1637582130000|2021-11-22 11:55:30|1919.5|1918.5|1920.5|1919|1920.5|1919|1919.5|1918.5|434
1637582160000|2021-11-22 11:56:00|1921|1919.5|1921.5|1920|1921.5|1920|1921|1919.5|125
1637582170000|2021-11-22 11:56:10|||||||||27
1637582180000|2021-11-22 11:56:20||1920.5||1920.5||1920.5||1920.5|0
1637582200000|2021-11-22 11:56:40|1922|1921|1922.5|1922|1922.5|1922|1922|1921|271
1637582210000|2021-11-22 11:56:50|1923|1922.5|1924.5|1922.5|1925|1923|1923|1922.5|18183
1637582220000|2021-11-22 11:57:00|1924||1924.5||1924.5||1924||0
1637582250000|2021-11-22 11:57:30|1924|1922|1924|1922|1924|1922.5|1924|1922|242
1637582280000|2021-11-22 11:58:00|1923.5|1921.5|1921|1920|1924|1921.5|1921|1919.5|3479
1637582300000|2021-11-22 11:58:20|1921.5|1920.5|1921|1920|1922|1920.5|1921|1920|674
1637582310000|2021-11-22 11:58:30|||||||||142
1637582340000|2021-11-22 11:59:00|1922|1920.5|1922|1921|1922|1921|1922|1920.5|139
1637582360000|2021-11-22 11:59:20|1921.5|1921.5|1922|1921|1922|1921.5|1921.5|1921|342
1637582370000|2021-11-22 11:59:30|1922.5|1922|1921.5|1920|1922.5|1922|1921.5|1920|965
1637582390000|2021-11-22 11:59:50|1921||1921||1921||1921||0
1637582400000|2021-11-22 12:00:00|1920.5|1919.5|1920|1918.5|1920.5|1919.5|1920|1918.5|745
1637582420000|2021-11-22 12:00:20|1919.5||1919.5||1919.5||1919.5||0
1637582430000|2021-11-22 12:00:30|||||||||1
1637582520000|2021-11-22 12:02:00|1920|1919|1920|1919|1920|1919|1920|1918.5|252
1637582530000|2021-11-22 12:02:10|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|209
1637582540000|2021-11-22 12:02:20|1919|1918|1919.5|1918|1919.5|1918|1919|1918|253
1637582550000|2021-11-22 12:02:30|1919|1917.5|1918.5|1917|1919|1917.5|1918.5|1917|315
1637582560000|2021-11-22 12:02:40|1918||1918.5||1918.5||1918||0
1637582570000|2021-11-22 12:02:50|1918||1918.5||1918.5||1918||0
1637582580000|2021-11-22 12:03:00|1918|1916.5|1917.5|1915.5|1918|1916.5|1917.5|1915.5|217
1637582630000|2021-11-22 12:03:50||1916||1915.5||1916||1915.5|1
1637582660000|2021-11-22 12:04:20|||||||||500
1637582700000|2021-11-22 12:05:00|||||||||125
1637582710000|2021-11-22 12:05:10||1916||1916||1916||1915.5|0
1637582720000|2021-11-22 12:05:20||1915.5||1915.5||1915.5||1915.5|51
1637582730000|2021-11-22 12:05:30|||||||||764
1637582760000|2021-11-22 12:06:00|||||||||774
1637582780000|2021-11-22 12:06:20|||||||||1713
1637582890000|2021-11-22 12:08:10|||||||||18
1637583000000|2021-11-22 12:10:00|||||||||7
1637583020000|2021-11-22 12:10:20|1918|1916|1920|1919|1920|1919|1918|1916|1481
1637583030000|2021-11-22 12:10:30|1920.5|1919.5|1922.5|1921.5|1922.5|1921.5|1920.5|1919.5|576
1637583040000|2021-11-22 12:10:40|1923||1923||1923||1923||8
1637583080000|2021-11-22 12:11:20|||||||||750
1637583090000|2021-11-22 12:11:30|1923.5|1922|1926.5|1925|1927.5|1925|1923.5|1922|1170
1637583100000|2021-11-22 12:11:40|1927|1925.5|1927.5|1926|1928|1927|1927|1925|1933
1637583150000|2021-11-22 12:12:30|1927|1925.5|1925.5|1923.5|1927|1926|1924.5|1923|1890
1637583180000|2021-11-22 12:13:00|1925|1922.5|1924|1922.5|1925|1923|1923|1921|1265
1637583200000|2021-11-22 12:13:20|1923.5||1924||1924||1923.5||0
1637583240000|2021-11-22 12:14:00|1923.5|1922|1922.5|1921.5|1923.5|1922|1922.5|1921|194
1637583300000|2021-11-22 12:15:00|1923|1922|1923.5|1922|1925|1924|1923|1921.5|2485
1637583360000|2021-11-22 12:16:00|1923|1921.5|1923.5|1922|1923.5|1922|1922.5|1921.5|845
1637583380000|2021-11-22 12:16:20|1923|1921.5|1921|1919|1923.5|1922|1921|1918.5|1450
1637583390000|2021-11-22 12:16:30|1921.5|1919.5|1921|1919.5|1922|1920|1921|1919.5|0
1637583420000|2021-11-22 12:17:00|||||||||5
1637583440000|2021-11-22 12:17:20|1920|1919|1920|1919|1921|1919.5|1919.5|1919|4173
1637583450000|2021-11-22 12:17:30|||||||||478
1637583460000|2021-11-22 12:17:40|||||||||35
1637583500000|2021-11-22 12:18:20|||||||||62
1637583530000|2021-11-22 12:18:50|1921|1919.5|1920|1919.5|1921|1919.5|1920|1919|17649
1637583550000|2021-11-22 12:19:10|1921|1920|1925|1923.5|1926|1925.5|1920|1919.5|37788
1637583570000|2021-11-22 12:19:30|1925.5|1924|1922.5|1921|1925.5|1924|1922.5|1921|1868
1637583610000|2021-11-22 12:20:10|||||||||206
1637583620000|2021-11-22 12:20:20|1923|1921.5|1923|1921.5|1923.5|1922.5|1923|1921.5|772
1637583660000|2021-11-22 12:21:00|1923.5|1922|1925.5|1924|1925.5|1924|1923.5|1922|1027
1637583670000|2021-11-22 12:21:10|1926.5|1924.5|1928.5|1927|1928.5|1927.5|1925.5|1924|1634
1637583680000|2021-11-22 12:21:20|1928|1927.5|1928|1926.5|1928|1927.5|1928|1926.5|623
1637583720000|2021-11-22 12:22:00|1927.5|1926|1927|1925|1927.5|1926.5|1926.5|1925|760
1637583760000|2021-11-22 12:22:40|1927.5|1925.5|1927.5|1925.5|1927.5|1926|1927|1925.5|625
1637583770000|2021-11-22 12:22:50|1927|1926|1927.5|1926.5|1927.5|1926.5|1927|1926|125
1637583790000|2021-11-22 12:23:10|1927|1926|1925|1923.5|1927|1926|1925|1923.5|755
1637583810000|2021-11-22 12:23:30|||||||||50
1637583920000|2021-11-22 12:25:20|1924.5|1922.5|1923.5|1922|1924.5|1923.5|1923.5|1921.5|457
1637583930000|2021-11-22 12:25:30|1924|1922.5|1924|1923|1924|1923|1924|1922.5|693
1637583940000|2021-11-22 12:25:40|1925|1923.5|1925|1923.5|1925|1923.5|1925|1923.5|795
1637583960000|2021-11-22 12:26:00|1925.5|1924|1926|1924.5|1926|1924.5|1925.5|1924|663
1637583980000|2021-11-22 12:26:20|1926.5|1925|1926.5|1925.5|1926.5|1925.5|1926.5|1925|603
1637583990000|2021-11-22 12:26:30|1926|1924.5|1926|1924|1927.5|1925.5|1924|1922|6810
1637584000000|2021-11-22 12:26:40||1924.5||1924||1924.5||1924|4
1637584010000|2021-11-22 12:26:50||1924.5||1924.5||1924.5||1924.5|0
1637584020000|2021-11-22 12:27:00|1925.5|1924|1925.5|1924.5|1925.5|1924.5|1925|1923|1014
1637584040000|2021-11-22 12:27:20|1926|1925|1926.5|1925.5|1926.5|1925.5|1926|1925|237
1637584050000|2021-11-22 12:27:30|1927|1926|1927|1926|1927|1926|1927|1926|32
1637584060000|2021-11-22 12:27:40|1927.5||1927.5||1927.5||1927.5||39
1637584080000|2021-11-22 12:28:00|1927||1927.5||1927.5||1927||0
1637584090000|2021-11-22 12:28:10|1927||1927.5||1927.5||1927||0
1637584120000|2021-11-22 12:28:40|1928|1926.5|1929.5|1928.5|1929.5|1928.5|1928|1926.5|1115
1637584130000|2021-11-22 12:28:50|1930|1929|1931|1930|1931|1930|1930|1929|481
1637584140000|2021-11-22 12:29:00|1931.5||1931.5||1931.5||1931.5||69
1637584160000|2021-11-22 12:29:20||1930.5||1930.5||1930.5||1930.5|0
1637584170000|2021-11-22 12:29:30|1931|1931|1931|1929.5|1931.5|1931|1931|1929|1688
1637584200000|2021-11-22 12:30:00|1930.5|1929|1928.5|1926.5|1930.5|1929|1928.5|1926.5|784
1637584210000|2021-11-22 12:30:10||1927||1927.5||1927.5||1926.5|0
1637584220000|2021-11-22 12:30:20||1926.5||1926.5||1926.5||1926.5|250
1637584230000|2021-11-22 12:30:30||1927||1927||1927||1927|0
1637584250000|2021-11-22 12:30:50|1928|1926|1927|1925.5|1928|1926|1927|1925.5|35
1637584260000|2021-11-22 12:31:00|1927.5|1926|1928.5|1927|1928.5|1927|1927.5|1926|525
1637584310000|2021-11-22 12:31:50|||||||||1
1637584380000|2021-11-22 12:33:00|1929|1927.5|1929.5|1928.5|1929.5|1928.5|1929|1927.5|419
1637584390000|2021-11-22 12:33:10|1930|1929|1930|1929|1930|1929|1930|1929|106
1637584410000|2021-11-22 12:33:30|1930.5|1929.5|1934|1932.5|1935|1933|1930.5|1929|1212
1637584430000|2021-11-22 12:33:50|1934.5|1933|1934.5|1933|1935|1933|1934.5|1933|0
1637584440000|2021-11-22 12:34:00|1934|1932.5|1934.5|1932.5|1934.5|1933|1933|1932|2360
1637584450000|2021-11-22 12:34:10|1934|1933|1933|1932|1934|1933.5|1933|1931.5|946
1637584470000|2021-11-22 12:34:30|1933.5|1932.5|1933|1932|1934|1932.5|1933|1932|375
1637584480000|2021-11-22 12:34:40|1932.5|1931.5|1931|1930|1932.5|1931.5|1931|1930|1104
1637584490000|2021-11-22 12:34:50|1930.5|1929|1930.5|1929|1931|1929|1930.5|1928|81
1637584500000|2021-11-22 12:35:00|1931||1931||1931||1930.5||0
1637584520000|2021-11-22 12:35:20|||||||||200
1637584550000|2021-11-22 12:35:50|1930.5|1929.5|1930.5|1929|1930.5|1929.5|1930.5|1929|0
1637584580000|2021-11-22 12:36:20|1930|1929.5|1934|1932|1934|1932|1930|1929|4030
1637584590000|2021-11-22 12:36:30|1934.5|1933|1935.5|1933.5|1936|1934.5|1934.5|1933|604
1637584600000|2021-11-22 12:36:40|1934.5|1933|1934.5|1933|1934.5|1933.5|1933|1932|2418
1637584610000|2021-11-22 12:36:50||1933.5||1933||1933.5||1933|0
1637584690000|2021-11-22 12:38:10|1935|1933.5|1935|1934|1935|1934|1935|1933.5|608
1637584780000|2021-11-22 12:39:40|1935.5|1934.5|1937|1935.5|1937|1935.5|1935.5|1934|2795
1637584790000|2021-11-22 12:39:50|1936.5||1937||1937||1936.5||0
1637584800000|2021-11-22 12:40:00|1936.5|1936|1935|1934|1937|1936|1935|1934|1821
1637584810000|2021-11-22 12:40:10|1934.5|1933.5|1934.5|1932.5|1934.5|1933.5|1934.5|1932.5|356
1637584840000|2021-11-22 12:40:40|1934||1934||1934||1934||109
1637584850000|2021-11-22 12:40:50|1934.5||1934||1934.5||1934||19
1637584890000|2021-11-22 12:41:30||1933||1933||1933||1933|0
1637584900000|2021-11-22 12:41:40|||||||||35
1637584910000|2021-11-22 12:41:50|1933.5|1932.5|1933.5|1932.5|1933.5|1933|1933.5|1932.5|291
1637584920000|2021-11-22 12:42:00|1934|1933|1934.5|1933|1934.5|1933|1934|1933|258
1637584930000|2021-11-22 12:42:10||1933.5||1933.5||1933.5||1933.5|0
1637584950000|2021-11-22 12:42:30|||||||||141
1637585100000|2021-11-22 12:45:00|1934|1933|1934|1932.5|1934|1933.5|1932.5|1931.5|2319
1637585110000|2021-11-22 12:45:10||1933||1933||1933||1933|0
1637585120000|2021-11-22 12:45:20|||||||||80
1637585150000|2021-11-22 12:45:50|||||||||50
1637585160000|2021-11-22 12:46:00|1933.5|1932.5|1933.5|1932|1933.5|1932.5|1933.5|1931.5|632
1637585170000|2021-11-22 12:46:10||1932.5||1932.5||1932.5||1932.5|5
1637585180000|2021-11-22 12:46:20|1933|1933|1931.5|1930|1933|1933|1931.5|1929.5|830
1637585190000|2021-11-22 12:46:30|1931|1929|1931.5|1929.5|1931.5|1930.5|1930|1928.5|335
1637585200000|2021-11-22 12:46:40||1930||1930||1930||1930|0
1637585210000|2021-11-22 12:46:50||1930.5||1930.5||1930.5||1930.5|0
1637585220000|2021-11-22 12:47:00|1932|1931|1932.5|1931|1932.5|1931.5|1932|1931|533
1637585280000|2021-11-22 12:48:00||1931.5||1931||1931.5||1931|0
1637585340000|2021-11-22 12:49:00|||||||||200
1637585350000|2021-11-22 12:49:10|||||||||89
1637585360000|2021-11-22 12:49:20||1931.5||1931||1931.5||1931|2
1637585380000|2021-11-22 12:49:40|1932|1930.5|1932|1930.5|1932|1930.5|1931|1929.5|766
1637585400000|2021-11-22 12:50:00|||||||||209
1637585410000|2021-11-22 12:50:10||1931||1931||1931||1931|0
1637585420000|2021-11-22 12:50:20|||||||||53
1637585430000|2021-11-22 12:50:30|1932.5|1932|1936.5|1935|1936.5|1935|1932.5|1932|2401
1637585440000|2021-11-22 12:50:40||1935.5||1935.5||1935.5||1935.5|0
1637585450000|2021-11-22 12:50:50|1937||1937||1937||1937||109
1637585460000|2021-11-22 12:51:00|1937.5|1936|1936|1934.5|1937.5|1936.5|1935|1934.5|2981
1637585470000|2021-11-22 12:51:10|1935||1936||1936||1935||111
1637585480000|2021-11-22 12:51:20|1935.5||1935.5||1935.5||1935.5||0
1637585500000|2021-11-22 12:51:40|1935|1934|1935|1934|1935.5|1934.5|1934|1932.5|795
1637585510000|2021-11-22 12:51:50|1934.5|1934.5|1932.5|1930.5|1934.5|1934.5|1932.5|1930|618
1637585550000|2021-11-22 12:52:30|||||||||5
1637585570000|2021-11-22 12:52:50||1931||1931||1931||1931|0
1637585590000|2021-11-22 12:53:10|1932|1930|1932|1930.5|1932|1930.5|1932|1929|379
1637585600000|2021-11-22 12:53:20|1932.5|1931.5|1932.5|1932|1932.5|1932|1932|1931.5|133
1637585610000|2021-11-22 12:53:30|1933|1932.5|1933.5|1932.5|1933.5|1932.5|1933|1932.5|1022
1637585650000|2021-11-22 12:54:10|||||||||50
1637585660000|2021-11-22 12:54:20|1933|1932|1932|1931|1933|1932.5|1932|1930.5|1038
1637585700000|2021-11-22 12:55:00|1932.5|1932|1933|1932|1933|1932.5|1932.5|1932|661
1637585710000|2021-11-22 12:55:10||1932.5||1932.5||1932.5||1932.5|0
1637585730000|2021-11-22 12:55:30|1932.5|1932|1932.5|1930.5|1933|1932|1931.5|1930|1190
1637585740000|2021-11-22 12:55:40|1932||1932||1932||1931.5||0
1637585750000|2021-11-22 12:55:50|1931.5|1930|1931|1930|1931.5|1930|1931|1930|204
1637585780000|2021-11-22 12:56:20|1931.5|1930.5|1934|1932.5|1934|1933|1931.5|1930.5|2146
1637585790000|2021-11-22 12:56:30||1933||1933||1933||1933|0
1637585800000|2021-11-22 12:56:40|1933.5|1933.5|1934|1932.5|1934|1933.5|1933.5|1932.5|529
1637585810000|2021-11-22 12:56:50|||||||||312
1637585840000|2021-11-22 12:57:20||1933||1933||1933||1933|0
1637585850000|2021-11-22 12:57:30|1933.5|1932.5|1933.5|1932.5|1933.5|1933|1933|1932|1034
1637585860000|2021-11-22 12:57:40||1933||1932.5||1933||1932.5|27049
1637585870000|2021-11-22 12:57:50|1934|1933|1934.5|1933|1934.5|1933.5|1934|1933|673
1637585900000|2021-11-22 12:58:20||1933.5||1933.5||1933.5||1933.5|128
1637585950000|2021-11-22 12:59:10|1935|1934|1935|1934|1935|1934.5|1935|1934|739
1637585970000|2021-11-22 12:59:30|1934.5|1933.5|1935|1933.5|1935|1933.5|1934.5|1933.5|966
1637586030000|2021-11-22 13:00:30|1934.5|1934|1934.5|1933.5|1934.5|1934|1934.5|1933.5|222
1637586100000|2021-11-22 13:01:40|1934|1933|1934|1933|1934|1933|1934|1933|471
1637586130000|2021-11-22 13:02:10|1933.5|1932.5|1933.5|1932|1933.5|1932.5|1933.5|1931.5|562
1637586150000|2021-11-22 13:02:30|1934||1934||1934||1934||0
1637586160000|2021-11-22 13:02:40|1933.5|1932.5|1934|1932.5|1934|1932.5|1933.5|1932.5|0
1637586180000|2021-11-22 13:03:00|1933.5|1933|1933|1931.5|1933.5|1933|1932.5|1931.5|717
1637586190000|2021-11-22 13:03:10|||||||||102
1637586200000|2021-11-22 13:03:20|1933.5|1932|1935.5|1934.5|1935.5|1934.5|1933.5|1932|1860
1637586210000|2021-11-22 13:03:30|1935|1934|1934.5|1934|1935|1934.5|1934.5|1933.5|159
1637586230000|2021-11-22 13:03:50|1934|1933.5|1934.5|1933.5|1934.5|1933.5|1934|1933.5|200
1637586240000|2021-11-22 13:04:00|1934|1933|1932.5|1930.5|1934|1933|1932.5|1930.5|456
1637586250000|2021-11-22 13:04:10|1932|1931|1932.5|1931|1932.5|1931.5|1932|1930.5|248
1637586280000|2021-11-22 13:04:40||1931.5||1931||1931.5||1931|0
1637586290000|2021-11-22 13:04:50||1931.5||1931||1931.5||1931|0
1637586300000|2021-11-22 13:05:00||1931.5||1931.5||1931.5||1931.5|0
1637586330000|2021-11-22 13:05:30|||||||||33
1637586430000|2021-11-22 13:07:10|1933|1932|1933|1931.5|1933.5|1932.5|1933|1931.5|761
1637586480000|2021-11-22 13:08:00|1932.5||1933||1933||1932.5||0
1637586530000|2021-11-22 13:08:50|||||||||12
1637586540000|2021-11-22 13:09:00||1932||1932||1932.5||1932|121
1637586560000|2021-11-22 13:09:20|||||||||514
1637586610000|2021-11-22 13:10:10|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|337
1637586640000|2021-11-22 13:10:40|1934|1933|1934|1933|1934|1933|1934|1933|249
1637586650000|2021-11-22 13:10:50|1933.5|1932.5|1934|1933|1934|1933|1933.5|1932.5|403
1637586680000|2021-11-22 13:11:20|||||||||612
1637586690000|2021-11-22 13:11:30|1933.5|1932.5|1933.5|1932.5|1933.5|1933|1933.5|1932|689
1637586700000|2021-11-22 13:11:40|1933|1932|1933|1932|1933.5|1932|1933|1932|245
1637586730000|2021-11-22 13:12:10|||||||||377
1637586750000|2021-11-22 13:12:30||1932.5||1932.5||1932.5||1932.5|0
1637586760000|2021-11-22 13:12:40|1933.5||1933.5||1933.5||1933.5||86
1637586780000|2021-11-22 13:13:00|1933|1932|1932.5|1931.5|1933|1932|1932.5|1931.5|1160
1637586790000|2021-11-22 13:13:10|1932|1931|1931|1929.5|1932|1931.5|1931|1929|1478
1637586800000|2021-11-22 13:13:20|1930.5||1930.5||1930.5||1930.5||21
1637586810000|2021-11-22 13:13:30|1930|1929|1929|1927|1930|1929|1929|1927|364
1637586820000|2021-11-22 13:13:40||1927.5||1927.5||1928.5||1927.5|402
1637586840000|2021-11-22 13:14:00|||||||||175
1637586890000|2021-11-22 13:14:50|1928.5|1927|1928|1926.5|1929|1927|1927.5|1926.5|480
1637586900000|2021-11-22 13:15:00|1927.5|1926|1927|1926|1927.5|1926|1926.5|1925|246
1637586910000|2021-11-22 13:15:10|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926|1925.5|111
1637586930000|2021-11-22 13:15:30|||||||||25
1637586940000|2021-11-22 13:15:40|1926|1925|1926.5|1925|1926.5|1925|1926|1924.5|221
1637586950000|2021-11-22 13:15:50|1927|1925.5|1927|1925|1927.5|1926|1927|1925|401
1637586960000|2021-11-22 13:16:00|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|0
1637586970000|2021-11-22 13:16:10|||||||||52
1637587020000|2021-11-22 13:17:00|1926|1925|1925|1923.5|1926|1925|1925|1923|548
1637587070000|2021-11-22 13:17:50||1924||1924||1924||1924|0
1637587090000|2021-11-22 13:18:10|1925.5|1924.5|1925.5|1924.5|1925.5|1925|1925.5|1924.5|1037
1637587200000|2021-11-22 13:20:00|1925|1924|1924.5|1923.5|1925|1924|1924.5|1923|778
1637587260000|2021-11-22 13:21:00|||||||||193
1637587290000|2021-11-22 13:21:30|1924|1923|1923|1922|1924|1923|1923|1922|566
1637587300000|2021-11-22 13:21:40|||||||||67
1637587310000|2021-11-22 13:21:50|||||||||64
1637587320000|2021-11-22 13:22:00|||||||||58
1637587400000|2021-11-22 13:23:20|||||||||56
1637587430000|2021-11-22 13:23:50|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921|296
1637587440000|2021-11-22 13:24:00|1922|1921|1922.5|1921|1922.5|1921|1922|1921|3003
1637587450000|2021-11-22 13:24:10|||||||||130
1637587470000|2021-11-22 13:24:30|||||||||27
1637587480000|2021-11-22 13:24:40|1923|1921.5|1924.5|1923.5|1925|1924.5|1923|1921.5|4613
1637587490000|2021-11-22 13:24:50|1925|1924|1925.5|1924.5|1925.5|1925|1925|1924|818
1637587520000|2021-11-22 13:25:20|1925|1924|1925|1923.5|1925|1924.5|1925|1923.5|790
1637587530000|2021-11-22 13:25:30|1924.5|1924|1925.5|1924.5|1925.5|1924.5|1924.5|1924|442
1637587560000|2021-11-22 13:26:00|1925|1924|1925|1923.5|1925|1924.5|1925|1923.5|552
1637587570000|2021-11-22 13:26:10|||||||||313
1637587600000|2021-11-22 13:26:40||1924||1923.5||1924||1923.5|100
1637587630000|2021-11-22 13:27:10|1924.5|1923|1922.5|1921|1924.5|1923|1922.5|1921|1562
1637587640000|2021-11-22 13:27:20|1922|1920.5|1922.5|1920.5|1923|1922|1921.5|1920.5|2452
1637587660000|2021-11-22 13:27:40|||||||||55
1637587670000|2021-11-22 13:27:50||1921||1920.5||1921||1920.5|134
1637587690000|2021-11-22 13:28:10|||||||||12
1637587720000|2021-11-22 13:28:40|1923|1921|1923|1921.5|1923|1922.5|1923|1921|1500
1637587740000|2021-11-22 13:29:00||1922||1922||1922||1922|0
1637587760000|2021-11-22 13:29:20|1922.5|1922.5|1922.5|1921|1923|1922.5|1922.5|1921|1204
1637587840000|2021-11-22 13:30:40|1923|1921.5|1923|1922|1923|1922|1923|1921.5|266
1637587970000|2021-11-22 13:32:50|1923.5|1922.5|1923.5|1922.5|1923.5|1923|1923.5|1922|1760
1637587980000|2021-11-22 13:33:00|1923|1922|1923.5|1922|1923.5|1922|1923|1921.5|1053
1637587990000|2021-11-22 13:33:10|1923|1922.5|1925.5|1924|1925.5|1924|1923|1922.5|181521
1637588010000|2021-11-22 13:33:30|||||||||715
1637588060000|2021-11-22 13:34:20|1925||1925||1925||1925||132
1637588070000|2021-11-22 13:34:30|||||||||130
1637588080000|2021-11-22 13:34:40|||||||||78
1637588090000|2021-11-22 13:34:50|1925.5|1924.5|1928|1926.5|1928.5|1926.5|1925.5|1924.5|1462
1637588100000|2021-11-22 13:35:00|1927.5|1926|1928|1926|1928|1926.5|1927|1925.5|897
1637588110000|2021-11-22 13:35:10||1926.5||1926.5||1926.5||1926.5|0
1637588120000|2021-11-22 13:35:20||1926||1926||1926||1926|0
1637588260000|2021-11-22 13:37:40|1927.5|1926.5|1927|1925.5|1927.5|1926.5|1927|1925.5|1789
1637588280000|2021-11-22 13:38:00|1926.5|1926|1928|1927|1928|1927|1926.5|1925.5|4514
1637588300000|2021-11-22 13:38:20|||||||||100
1637588340000|2021-11-22 13:39:00|1928.5|1927.5|1930.5|1929.5|1931|1930.5|1928.5|1927|3714
1637588400000|2021-11-22 13:40:00|1930|1929|1930.5|1929.5|1930.5|1929.5|1930|1929|816
1637588420000|2021-11-22 13:40:20|1931|1930|1931|1930|1931|1930|1931|1929.5|479
1637588430000|2021-11-22 13:40:30|1930.5||1930.5||1930.5||1930.5||0
1637588440000|2021-11-22 13:40:40|1931|1930.5|1931|1930|1931|1930.5|1930.5|1930|36121
1637588460000|2021-11-22 13:41:00|1930.5|1930.5|1931.5|1930.5|1931.5|1931|1930.5|1930|1442
1637588520000|2021-11-22 13:42:00|1932|1931|1932.5|1932|1932.5|1932|1932|1931|721
1637588530000|2021-11-22 13:42:10|1933|1932.5|1933|1932|1933|1932.5|1933|1932|440
1637588540000|2021-11-22 13:42:20|1932.5|1931.5|1932|1931|1932.5|1932|1932|1931|1419
1637588560000|2021-11-22 13:42:40|1932.5|1931.5|1933|1931.5|1933|1932.5|1932.5|1931|1124
1637588580000|2021-11-22 13:43:00|1932.5|1931|1932|1930.5|1932.5|1931.5|1932|1930.5|1135
1637588590000|2021-11-22 13:43:10|1931.5|1930|1931.5|1929.5|1931.5|1930.5|1931.5|1929.5|555
1637588600000|2021-11-22 13:43:20|||||||||100
1637588610000|2021-11-22 13:43:30|1931||1931||1931||1931||0
1637588630000|2021-11-22 13:43:50||1930||1930||1930||1930|0
1637588640000|2021-11-22 13:44:00||1929.5||1930||1930||1929.5|0
1637588680000|2021-11-22 13:44:40|1930.5|1929.5|1930.5|1929|1930.5|1930|1930.5|1929|431
1637588720000|2021-11-22 13:45:20|||||||||1236
1637588780000|2021-11-22 13:46:20|1930||1930||1930||1930||0
1637588800000|2021-11-22 13:46:40|1929.5|1928.5|1930|1929|1930|1929.5|1929.5|1928.5|793
1637588810000|2021-11-22 13:46:50|||||||||52
1637588840000|2021-11-22 13:47:20|||||||||21
1637588860000|2021-11-22 13:47:40|1930.5|1929.5|1930.5|1929.5|1930.5|1930|1930.5|1929.5|554
1637588870000|2021-11-22 13:47:50|1930|1929|1930|1929|1930.5|1929.5|1929.5|1928.5|985
1637588940000|2021-11-22 13:49:00|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|418
1637588990000|2021-11-22 13:49:50||1929||1929||1929||1929|5
1637589000000|2021-11-22 13:50:00|1930|1929.5|1930|1928.5|1930|1929.5|1930|1928.5|407
1637589040000|2021-11-22 13:50:40|1929.5|1928|1927.5|1926|1929.5|1928.5|1927.5|1926|4932
1637589090000|2021-11-22 13:51:30||1926.5||1926.5||1926.5||1926|0
1637589110000|2021-11-22 13:51:50|1927|1926|1926.5|1925|1927|1926|1926|1925|809
1637589140000|2021-11-22 13:52:20||1925.5||1925.5||1925.5||1925.5|0
1637589160000|2021-11-22 13:52:40||1925||1925||1925||1925|39
1637589170000|2021-11-22 13:52:50|1926|1924.5|1926|1924|1926|1925|1926|1924|549
1637589190000|2021-11-22 13:53:10||1924.5||1924.5||1924.5||1924.5|0
1637589220000|2021-11-22 13:53:40|1925.5|1925|1925.5|1924|1925.5|1925|1925.5|1924|195
1637589360000|2021-11-22 13:56:00||1924.5||1924||1924.5||1924|0
1637589390000|2021-11-22 13:56:30|1926|1924.5|1927|1926|1928|1927.5|1926|1924.5|3021
1637589400000|2021-11-22 13:56:40|1927.5|1926.5|1927.5|1926|1927.5|1927|1927|1926|1178
1637589410000|2021-11-22 13:56:50||1926.5||1926.5||1926.5||1926.5|0
1637589430000|2021-11-22 13:57:10|1927|1926|1927|1926.5|1927|1926.5|1927|1926|1401
1637589440000|2021-11-22 13:57:20|1926.5|1926|1926.5|1926|1926.5|1926|1926.5|1925.5|706
1637589460000|2021-11-22 13:57:40||1925.5||1925.5||1925.5||1925.5|259
1637589470000|2021-11-22 13:57:50|1926|1925|1925.5|1924.5|1926|1925.5|1925.5|1924.5|726
1637589480000|2021-11-22 13:58:00|||||||||259
1637589540000|2021-11-22 13:59:00|1926|1925|1926|1925|1926|1925|1926|1925|634
1637589560000|2021-11-22 13:59:20|1926.5|1925.5|1926.5|1925.5|1926.5|1926|1926.5|1925.5|452
1637589600000|2021-11-22 14:00:00|1926|1925|1925.5|1924.5|1926|1925|1925.5|1924.5|655
1637589650000|2021-11-22 14:00:50|1925|1924|1923.5|1922|1925|1924|1923.5|1922|1223
1637589660000|2021-11-22 14:01:00|1924|1922.5|1923.5|1922|1924|1923|1923.5|1922|226
1637589670000|2021-11-22 14:01:10|1924|1923|1924|1923|1924|1923.5|1924|1922.5|719
1637589680000|2021-11-22 14:01:20|1923.5|1922.5|1921.5|1920.5|1923.5|1922.5|1921.5|1920|450
1637589690000|2021-11-22 14:01:30|||||||||50
1637589700000|2021-11-22 14:01:40|1922|1921.5|1922|1921|1922|1921.5|1921.5|1920.5|845
1637589710000|2021-11-22 14:01:50|1922.5|1921.5|1923|1922.5|1923|1922.5|1922|1921.5|1116
1637589720000|2021-11-22 14:02:00||1922||1921.5||1922||1921.5|0
1637589750000|2021-11-22 14:02:30||1922||1922||1922||1922|0
1637589760000|2021-11-22 14:02:40||1921.5||1921.5||1921.5||1921.5|0
1637589780000|2021-11-22 14:03:00|1922.5||1922.5||1922.5||1922.5||0
1637589810000|2021-11-22 14:03:30|||||||||27
1637589830000|2021-11-22 14:03:50||1922||1922||1922||1922|0
1637589840000|2021-11-22 14:04:00|1923|1921.5|1923|1922|1923|1922|1923|1921.5|362
1637589850000|2021-11-22 14:04:10|1923.5|1922.5|1926.5|1925.5|1926.5|1925.5|1923.5|1922.5|1685
1637589860000|2021-11-22 14:04:20|1926|1925|1926|1924.5|1926.5|1925|1926|1924.5|1179
1637589870000|2021-11-22 14:04:30||1925||1925||1925||1925|0
1637589900000|2021-11-22 14:05:00|1926.5|1925.5|1925.5|1924.5|1927.5|1926|1925.5|1924.5|1451
1637589910000|2021-11-22 14:05:10|1925|1924|1925|1923.5|1925.5|1924|1924|1923|1704
1637589930000|2021-11-22 14:05:30||1924||1923.5||1924||1923.5|0
1637589940000|2021-11-22 14:05:40|||||||||2407
1637589960000|2021-11-22 14:06:00|1925.5|1924|1926.5|1925.5|1926.5|1926|1925.5|1924|919
1637589980000|2021-11-22 14:06:20|1926|1925|1924.5|1923.5|1926|1925|1924.5|1923.5|3255
1637589990000|2021-11-22 14:06:30|1924|1923|1924.5|1922.5|1924.5|1923|1923.5|1922|545
1637590060000|2021-11-22 14:07:40|1924|1922|1923|1922.5|1924|1922.5|1922.5|1920.5|1177
1637590070000|2021-11-22 14:07:50|1922.5|1922|1921.5|1920.5|1922.5|1922|1921.5|1919.5|705
1637590100000|2021-11-22 14:08:20|1921|1920|1919.5|1918|1921|1920|1918.5|1917|2464
1637590110000|2021-11-22 14:08:30|||||||||286
1637590150000|2021-11-22 14:09:10|1920|1918.5|1920|1919|1920.5|1919.5|1920|1918|920
1637590160000|2021-11-22 14:09:20|||||||||117000
1637590190000|2021-11-22 14:09:50|1919.5|1918.5|1919.5|1918.5|1920|1918.5|1919|1918.5|804
1637590220000|2021-11-22 14:10:20|1920|1919|1920|1919|1920|1919|1920|1919|176
1637590250000|2021-11-22 14:10:50|1920.5|1919.5|1921.5|1920.5|1921.5|1920.5|1920.5|1919.5|1719
1637590280000|2021-11-22 14:11:20|1921|1920|1921|1920|1921|1920.5|1921|1920|883
1637590290000|2021-11-22 14:11:30|||||||||40
1637590440000|2021-11-22 14:14:00|||||||||116
1637590450000|2021-11-22 14:14:10|||||||||26
1637590470000|2021-11-22 14:14:30|1921.5|1920.5|1921|1920|1921.5|1921|1921|1920|1039
1637590530000|2021-11-22 14:15:30|||||||||120
1637590600000|2021-11-22 14:16:40||1920.5||1920.5||1920.5||1920.5|122
1637590610000|2021-11-22 14:16:50|1920.5|1920|1919.5|1918.5|1920.5|1920|1919.5|1918.5|9216
1637590630000|2021-11-22 14:17:10|1919|1918|1916.5|1915.5|1919|1918|1916.5|1915|568
1637590650000|2021-11-22 14:17:30|1916|1915|1915.5|1914.5|1916|1915|1915.5|1914|17
1637590660000|2021-11-22 14:17:40|1915|1915|1916|1914.5|1916.5|1915.5|1915|1914.5|774
1637590680000|2021-11-22 14:18:00|1916.5|1915|1916|1914.5|1916.5|1915|1916|1914.5|0
1637590720000|2021-11-22 14:18:40|1915.5|1914|1913|1911.5|1915.5|1914|1913|1911.5|706
1637590730000|2021-11-22 14:18:50|1912.5|1911|1912|1910.5|1913|1911|1911.5|1910|86
1637590740000|2021-11-22 14:19:00|1913|1911|1914.5|1913|1914.5|1914|1913|1911|1587
1637590760000|2021-11-22 14:19:20||1913.5||1913.5||1913.5||1913.5|0
1637590790000|2021-11-22 14:19:50||1913||1913.5||1913.5||1913|327
1637590800000|2021-11-22 14:20:00|1915|1914|1916|1914.5|1916|1915|1915|1913.5|925
1637590810000|2021-11-22 14:20:10|1916.5|1915|1916|1914.5|1917|1916|1916|1914.5|579
1637590830000|2021-11-22 14:20:30|1915.5|1915|1914|1913|1915.5|1915|1914|1913|1021
1637590840000|2021-11-22 14:20:40|1913.5|1912.5|1913.5|1911.5|1913.5|1912.5|1913.5|1911|169
1637590850000|2021-11-22 14:20:50||1912||1912||1912||1912|0
1637590900000|2021-11-22 14:21:40|1914|1912.5|1914|1913.5|1914.5|1913.5|1914|1912.5|409
1637590910000|2021-11-22 14:21:50|1913.5|1913|1913.5|1912.5|1913.5|1913|1913.5|1912.5|444
1637590960000|2021-11-22 14:22:40|1914|1913|1914|1912.5|1914|1913|1914|1912.5|122
1637591030000|2021-11-22 14:23:50|1913.5||1913.5||1913.5||1913.5||0
1637591040000|2021-11-22 14:24:00|1914|1913|1914.5|1913.5|1915|1914.5|1914|1912.5|1001
1637591100000|2021-11-22 14:25:00|1914|1913|1914.5|1913|1915|1914|1914|1912.5|2201
1637591110000|2021-11-22 14:25:10|||||||||111
1637591120000|2021-11-22 14:25:20||1913.5||1913||1913.5||1913|0
1637591140000|2021-11-22 14:25:40|1914|1912.5|1913.5|1912.5|1914|1912.5|1913.5|1912.5|253
1637591160000|2021-11-22 14:26:00|1914|1913|1914.5|1913|1914.5|1913.5|1914|1913|543
1637591190000|2021-11-22 14:26:30|1914|1912.5|1914|1912.5|1914|1913|1914|1912.5|0
1637591210000|2021-11-22 14:26:50||1913||1913||1913||1913|0
1637591240000|2021-11-22 14:27:20|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914|1913.5|240
1637591250000|2021-11-22 14:27:30|1915|1914|1915.5|1914.5|1915.5|1914.5|1915|1914|1153
1637591260000|2021-11-22 14:27:40|1916|1915|1916|1915|1916|1915|1915.5|1914.5|986
1637591270000|2021-11-22 14:27:50|||||||||25902
1637591280000|2021-11-22 14:28:00|1915.5|1914.5|1912.5|1911|1915.5|1914.5|1912.5|1911|2897
1637591290000|2021-11-22 14:28:10|1912|1911.5|1912.5|1911|1912.5|1911.5|1912|1911|244
1637591320000|2021-11-22 14:28:40|1913|1911.5|1912|1910.5|1914|1913|1912|1910|2204
1637591360000|2021-11-22 14:29:20|1911.5|1910|1911|1909.5|1912|1910|1910|1909|1160
1637591370000|2021-11-22 14:29:30|1911.5|1910|1911|1909.5|1911.5|1910|1911|1909.5|989
1637591390000|2021-11-22 14:29:50|1910.5||1910.5||1910.5||1910.5||0
1637591400000|2021-11-22 14:30:00|1911.5|1910|1913|1912|1913|1912.5|1910.5|1910|2781
1637591410000|2021-11-22 14:30:10|1912.5|1911.5|1911|1909.5|1912.5|1911.5|1911|1909.5|1733
1637591420000|2021-11-22 14:30:20|1910.5|1908.5|1909.5|1907.5|1910.5|1908.5|1909|1907|428
1637591430000|2021-11-22 14:30:30|1909|1908|1908|1905.5|1909.5|1908|1908|1905|319
1637591450000|2021-11-22 14:30:50|1908.5|1906|1909.5|1908|1909.5|1908.5|1908|1906|2803
1637591470000|2021-11-22 14:31:10|1909|1908.5|1909|1908|1909|1908.5|1909|1908|250
1637591480000|2021-11-22 14:31:20|1908.5|1907.5|1908|1906.5|1908.5|1908|1908|1906.5|1249
1637591490000|2021-11-22 14:31:30|1908.5|1907|1910|1909|1910|1909|1908|1907|1588
1637591500000|2021-11-22 14:31:40|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910|1909.5|425
1637591520000|2021-11-22 14:32:00|1911|1910|1911.5|1910.5|1911.5|1910.5|1911|1910|921
1637591530000|2021-11-22 14:32:10||1911||1911||1911||1911|0
1637591540000|2021-11-22 14:32:20|1911|1910.5|1911.5|1910|1911.5|1910.5|1911|1910|753
1637591550000|2021-11-22 14:32:30||1910.5||1910.5||1910.5||1910.5|0
1637591590000|2021-11-22 14:33:10|1912|1911|1912.5|1911|1912.5|1911.5|1912|1911|796
1637591600000|2021-11-22 14:33:20||1911.5||1911.5||1911.5||1911.5|9
1637591620000|2021-11-22 14:33:40|||||||||2
1637591700000|2021-11-22 14:35:00|||||||||123
1637591710000|2021-11-22 14:35:10|1912|1911|1912|1911|1912.5|1911|1912|1911|507
1637591730000|2021-11-22 14:35:30|1911.5|1910.5|1911|1909.5|1911.5|1910.5|1910|1909|2545
1637591770000|2021-11-22 14:36:10|1910.5|1909|1909.5|1908|1911|1909|1909|1908|2886
1637591780000|2021-11-22 14:36:20|||||||||594
1637591790000|2021-11-22 14:36:30||1908.5||1908.5||1908.5||1908.5|0
1637591810000|2021-11-22 14:36:50|1910|1909|1910|1909.5|1910|1909.5|1910|1908.5|618
1637591820000|2021-11-22 14:37:00|1910.5|1910|1911|1910|1911|1910|1910.5|1910|691
1637591830000|2021-11-22 14:37:10||1910.5||1910.5||1910.5||1910.5|0
1637591840000|2021-11-22 14:37:20|1911.5|1911|1911.5|1910.5|1911.5|1911|1911.5|1910.5|114
1637591880000|2021-11-22 14:38:00||1911||1911||1911||1911|0
1637591890000|2021-11-22 14:38:10|1911|1910.5|1911.5|1910|1911.5|1910.5|1910.5|1910|1196
1637591910000|2021-11-22 14:38:30||1910.5||1910||1910.5||1910|0
1637591920000|2021-11-22 14:38:40||1910.5||1910.5||1910.5||1910.5|0
1637591940000|2021-11-22 14:39:00|1912|1911.5|1912.5|1911.5|1912.5|1912|1912|1911.5|946
1637591960000|2021-11-22 14:39:20|1913|1912|1913|1911.5|1913|1912|1913|1911.5|472
1637591970000|2021-11-22 14:39:30|1912.5||1912.5||1912.5||1912.5||0
1637591980000|2021-11-22 14:39:40|1912|1911|1911.5|1910|1912|1911|1911|1910|1353
1637591990000|2021-11-22 14:39:50||1910.5||1910||1910.5||1910|242
1637592000000|2021-11-22 14:40:00|1912.5|1910.5|1912.5|1911.5|1912.5|1911.5|1912|1910.5|573
1637592010000|2021-11-22 14:40:10|||||||||4
1637592020000|2021-11-22 14:40:20|1912|1911|1912|1911|1912|1911|1912|1911|207
1637592080000|2021-11-22 14:41:20|1912.5|1912|1912.5|1911|1912.5|1912|1912|1911|511
1637592090000|2021-11-22 14:41:30|1912||1912.5||1912.5||1912||125
1637592100000|2021-11-22 14:41:40|1913|1911.5|1913|1912|1913|1912|1913|1911.5|140
1637592110000|2021-11-22 14:41:50|1913.5|1912.5|1917.5|1916|1917.5|1916.5|1913.5|1912.5|629
1637592120000|2021-11-22 14:42:00|1917|1915.5|1916.5|1915.5|1917|1915.5|1916.5|1915.5|317
1637592130000|2021-11-22 14:42:10|1916|1914.5|1916|1914.5|1916|1914.5|1915.5|1914.5|656
1637592140000|2021-11-22 14:42:20|1916.5|1915|1917.5|1916|1917.5|1916|1916.5|1915|460
1637592160000|2021-11-22 14:42:40|1918|1916.5|1914.5|1912.5|1918|1917|1914.5|1912.5|2024
1637592240000|2021-11-22 14:44:00|1913.5|1912|1910|1908.5|1914.5|1912|1909.5|1907.5|2208
1637592250000|2021-11-22 14:44:10|1909.5|1909|1905|1904|1910|1909|1905|1902|2717
1637592260000|2021-11-22 14:44:20|1905.5|1903|1904.5|1903|1905.5|1904|1904.5|1902.5|1417
1637592270000|2021-11-22 14:44:30|||||||||323
1637592280000|2021-11-22 14:44:40|1905|1903.5|1905.5|1904|1905.5|1904|1905|1903.5|1949
1637592300000|2021-11-22 14:45:00|1906|1905|1906.5|1905.5|1907|1906.5|1905.5|1904.5|1715
1637592310000|2021-11-22 14:45:10|1907|1905|1905|1903|1907|1905|1904|1902|794
1637592330000|2021-11-22 14:45:30|1904.5|1902.5|1903.5|1902.5|1905|1902.5|1902.5|1901.5|1577
1637592360000|2021-11-22 14:46:00|1904|1903|1904|1903|1904|1903.5|1903.5|1902.5|1264
1637592370000|2021-11-22 14:46:10|1904.5|1903.5|1904|1903.5|1905|1904|1904|1903|1146
1637592380000|2021-11-22 14:46:20|1904.5|1904|1904|1903.5|1904.5|1904|1904|1903.5|196
1637592390000|2021-11-22 14:46:30||1903||1903.5||1903.5||1903|306
1637592410000|2021-11-22 14:46:50|1905|1904|1905|1904|1905|1904|1905|1904|360
1637592430000|2021-11-22 14:47:10|1905.5|1904.5|1906|1905|1906|1905|1905.5|1904.5|306
1637592440000|2021-11-22 14:47:20|1906.5|1905.5|1907.5|1906|1907.5|1906.5|1906.5|1905.5|631
1637592460000|2021-11-22 14:47:40|1908|1906.5|1908|1907.5|1908|1907.5|1908|1906.5|2519
1637592470000|2021-11-22 14:47:50|1908.5|1908|1907.5|1906|1908.5|1908|1907.5|1906|2274
1637592480000|2021-11-22 14:48:00||1906.5||1906.5||1906.5||1906.5|377
1637592490000|2021-11-22 14:48:10|1908.5|1907|1908.5|1907.5|1908.5|1907.5|1908.5|1906.5|491
1637592500000|2021-11-22 14:48:20|1909|1908|1910|1909|1910|1909|1909|1908|769
1637592510000|2021-11-22 14:48:30|1910.5|1909.5|1911|1910.5|1911|1910.5|1910.5|1909|70
1637592520000|2021-11-22 14:48:40|1911.5||1911.5||1911.5||1911.5||146
1637592570000|2021-11-22 14:49:30|1911|1910|1911|1909|1911|1910|1909|1907.5|1268
1637592600000|2021-11-22 14:50:00||1909.5||1909.5||1909.5||1909|0
1637592610000|2021-11-22 14:50:10|1910.5||1911||1911||1910.5||0
1637592620000|2021-11-22 14:50:20|1911.5|1910.5|1912.5|1911.5|1913|1912|1911.5|1909.5|3509
1637592630000|2021-11-22 14:50:30|1913|1912|1913|1911.5|1913.5|1913|1912.5|1911.5|4806
1637592660000|2021-11-22 14:51:00|||||||||164
1637592700000|2021-11-22 14:51:40|1913.5|1912|1916|1915|1916|1915|1913.5|1912|1726
1637592710000|2021-11-22 14:51:50|1915.5|1914.5|1916|1914.5|1916|1914.5|1915.5|1914.5|125
1637592720000|2021-11-22 14:52:00||1915||1914.5||1915||1914.5|0
1637592730000|2021-11-22 14:52:10|1915.5|1914|1915|1913|1915.5|1914|1914.5|1912.5|1471
1637592780000|2021-11-22 14:53:00|1914.5|1913.5|1914.5|1913|1914.5|1913.5|1914|1913|125
1637592790000|2021-11-22 14:53:10|1914|1913.5|1914.5|1913|1914.5|1913.5|1914|1913|1170
1637592810000|2021-11-22 14:53:30||1913.5||1913.5||1913.5||1913.5|0
1637592830000|2021-11-22 14:53:50|1915|1914|1917|1916|1917|1916.5|1915|1914|979
1637592850000|2021-11-22 14:54:10|1916.5|1916.5|1916.5|1915.5|1917|1916.5|1916.5|1915.5|504
1637592860000|2021-11-22 14:54:20|1917|1916|1917|1915.5|1917|1916|1917|1915.5|144
1637592890000|2021-11-22 14:54:50||1916||1916.5||1916.5||1916|152
1637592900000|2021-11-22 14:55:00|1917.5||1918||1918.5||1917.5||135
1637592920000|2021-11-22 14:55:20||1917||1916.5||1917||1916.5|0
1637592930000|2021-11-22 14:55:30||1917||1917||1917||1917|0
1637592940000|2021-11-22 14:55:40|||||||||300
1637592950000|2021-11-22 14:55:50|||||||||98
1637592970000|2021-11-22 14:56:10|1918.5|1917.5|1920|1919|1920|1919|1918.5|1917.5|1152
1637592980000|2021-11-22 14:56:20||1919.5||1919||1919.5||1919|125
1637593020000|2021-11-22 14:57:00|||||||||131
1637593040000|2021-11-22 14:57:20|1919.5|1918.5|1919|1918|1919.5|1919|1919|1917.5|2415
1637593050000|2021-11-22 14:57:30||1917.5||1917||1917.5||1917|430
1637593110000|2021-11-22 14:58:30|||||||||61
1637593120000|2021-11-22 14:58:40|||||||||350
1637593140000|2021-11-22 14:59:00|||||||||900
1637593150000|2021-11-22 14:59:10||1917.5||1917||1917.5||1917|106
1637593160000|2021-11-22 14:59:20|1918|1916.5|1917.5|1916|1918|1916.5|1917|1915.5|1363
1637593190000|2021-11-22 14:59:50||1916.5||1916.5||1916.5||1916.5|0
1637593200000|2021-11-22 15:00:00|||||||||159
1637593210000|2021-11-22 15:00:10|1918|1917|1918.5|1917.5|1918.5|1917.5|1918|1917|462
1637593250000|2021-11-22 15:00:50|1919|1918|1918.5|1917.5|1919|1918|1918.5|1917.5|245
1637593260000|2021-11-22 15:01:00||1917||1917||1917||1917|4248
1637593270000|2021-11-22 15:01:10|1918|1916.5|1917.5|1916|1918|1917|1917.5|1916|534
1637593290000|2021-11-22 15:01:30|1917|1915.5|1917|1915|1917|1915.5|1917|1915|393
1637593310000|2021-11-22 15:01:50|1916.5|1914.5|1915|1913.5|1916.5|1914.5|1914.5|1913.5|200
1637593320000|2021-11-22 15:02:00|1914.5|1913|1914|1912.5|1914.5|1913|1914|1912.5|85
1637593330000|2021-11-22 15:02:10|1914.5|1913|1914.5|1913.5|1914.5|1913.5|1914.5|1913|105
1637593350000|2021-11-22 15:02:30|1915|1914|1915|1914.5|1915.5|1914.5|1914.5|1913.5|1288
1637593360000|2021-11-22 15:02:40||1914||1912.5||1914||1912.5|1614
1637593380000|2021-11-22 15:03:00||1913||1913||1913||1913|0
1637593390000|2021-11-22 15:03:10|||||||||52
1637593410000|2021-11-22 15:03:30|1914.5|1912.5|1913|1911|1914.5|1912.5|1913|1911|564
1637593420000|2021-11-22 15:03:40||1911.5||1911.5||1911.5||1911.5|31
1637593430000|2021-11-22 15:03:50||1911||1911||1911.5||1911|0
1637593440000|2021-11-22 15:04:00||1911.5||1911.5||1911.5||1911.5|0
1637593490000|2021-11-22 15:04:50|1912.5|1911|1912|1910|1912.5|1911|1912|1909.5|673
1637593500000|2021-11-22 15:05:00||1909.5||1910||1910||1909.5|17
1637593510000|2021-11-22 15:05:10|1911.5|1909.5|1910|1908|1911.5|1909.5|1909|1908|1573
1637593520000|2021-11-22 15:05:20|1909.5|1907.5|1909|1908|1909.5|1908|1908.5|1907.5|53
1637593530000|2021-11-22 15:05:30||1907.5||1908||1908||1907.5|0
1637593540000|2021-11-22 15:05:40|1908.5|1907.5|1908|1905.5|1908.5|1907.5|1907.5|1905|392
1637593560000|2021-11-22 15:06:00|1908.5|1906|1909|1908.5|1909.5|1908.5|1908.5|1906|714
1637593570000|2021-11-22 15:06:10||1908||1908||1908||1908|98
1637593590000|2021-11-22 15:06:30|1908.5|1907.5|1907.5|1906|1909|1908|1907.5|1905.5|728
1637593600000|2021-11-22 15:06:40|1907|1905.5|1905.5|1904.5|1907|1905.5|1904.5|1903.5|1346
1637593610000|2021-11-22 15:06:50|||||||||142
1637593620000|2021-11-22 15:07:00|1905|1904|1905|1904|1905|1904|1904.5|1903|1
1637593650000|2021-11-22 15:07:30|1905.5|1904.5|1906|1904.5|1906|1905|1905|1904|885
1637593660000|2021-11-22 15:07:40|1905.5||1905.5||1905.5||1905.5||0
1637593670000|2021-11-22 15:07:50|1906|1905|1905.5|1905|1906|1905|1905.5|1905|251
1637593680000|2021-11-22 15:08:00|1906||1906||1906||1905.5||303
1637593700000|2021-11-22 15:08:20|1905.5||1905.5||1905.5||1905.5||0
1637593710000|2021-11-22 15:08:30|1906|1904.5|1905.5|1904.5|1906|1904.5|1905.5|1904|553
1637593770000|2021-11-22 15:09:30|1905|1904|1904.5|1903|1905|1904|1904.5|1902.5|431
1637593790000|2021-11-22 15:09:50|1905|1903.5|1906|1905|1906|1905|1905|1903.5|880
1637593800000|2021-11-22 15:10:00|1905.5|1905.5|1905.5|1905|1905.5|1905.5|1905.5|1905|345
1637593820000|2021-11-22 15:10:20|1906||1906||1906||1906||9
1637593870000|2021-11-22 15:11:10|1905.5||1906||1906||1905.5||77
1637593880000|2021-11-22 15:11:20|||||||||163
1637593890000|2021-11-22 15:11:30|1905.5|1904.5|1905.5|1904|1905.5|1904.5|1905.5|1903.5|451
1637593940000|2021-11-22 15:12:20|||||||||255
1637593950000|2021-11-22 15:12:30||1904.5||1904.5||1904.5||1904.5|19
1637593970000|2021-11-22 15:12:50|1905|1904|1905|1904|1905.5|1904|1905|1903.5|1274
1637594000000|2021-11-22 15:13:20|1905.5|1905|1906|1905|1906|1905|1905.5|1904.5|666
1637594010000|2021-11-22 15:13:30|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906|1905.5|1024
1637594020000|2021-11-22 15:13:40|1906|1905|1905.5|1904.5|1906|1905|1905.5|1904.5|559
1637594050000|2021-11-22 15:14:10|1906|1905|1907.5|1907|1907.5|1907|1905.5|1905|1501
1637594060000|2021-11-22 15:14:20|1908|1907.5|1908|1907.5|1908|1907.5|1908|1907.5|74
1637594070000|2021-11-22 15:14:30|1908.5||1908||1908.5||1908||138
1637594080000|2021-11-22 15:14:40||1907||1907||1907||1907|312
1637594100000|2021-11-22 15:15:00|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|523
1637594120000|2021-11-22 15:15:20|||||||||49
1637594130000|2021-11-22 15:15:30|||||||||100
1637594140000|2021-11-22 15:15:40|||||||||1
1637594160000|2021-11-22 15:16:00|1908|1907|1908.5|1907.5|1908.5|1907.5|1908|1907|483
1637594180000|2021-11-22 15:16:20|1908|1907|1907.5|1906.5|1908.5|1907|1907|1906|1378
1637594220000|2021-11-22 15:17:00|1907|1905.5|1907|1905.5|1907|1905.5|1907|1905.5|373
1637594230000|2021-11-22 15:17:10||1906||1906||1906||1906|0
1637594270000|2021-11-22 15:17:50||1906.5||1906||1906.5||1906|146
1637594280000|2021-11-22 15:18:00|1906.5|1905.5|1906.5|1905.5|1906.5|1906|1905.5|1904.5|1046
1637594320000|2021-11-22 15:18:40|1907|1906|1907|1906|1907|1906.5|1906.5|1905.5|738
1637594330000|2021-11-22 15:18:50|1907.5|1906.5|1907|1906.5|1907.5|1906.5|1907|1906|315
1637594340000|2021-11-22 15:19:00|1906.5|1906|1906.5|1905.5|1906.5|1906|1906|1905.5|735
1637594370000|2021-11-22 15:19:30|1906|1904.5|1905.5|1904|1906.5|1904.5|1904.5|1903.5|1851
1637594380000|2021-11-22 15:19:40|1905|1903.5|1905|1903.5|1905|1903.5|1905|1903.5|131
1637594410000|2021-11-22 15:20:10|1904.5|1904|1904|1903|1904.5|1904|1904|1903|699
1637594420000|2021-11-22 15:20:20|1903.5|1902.5|1903|1901.5|1904|1903.5|1902.5|1901|3554
1637594430000|2021-11-22 15:20:30|1902.5|1901|1902|1901|1902.5|1901|1902|1900.5|352
1637594450000|2021-11-22 15:20:50|||||||||229
1637594460000|2021-11-22 15:21:00|1902.5|1901.5|1903|1902|1903|1902.5|1902.5|1901.5|1159
1637594500000|2021-11-22 15:21:40|||||||||7
1637594520000|2021-11-22 15:22:00|1903.5|1902.5|1903|1902.5|1903.5|1903|1903|1902|573
1637594530000|2021-11-22 15:22:10|1903.5|1902|1903|1902|1903.5|1902.5|1902.5|1901.5|2108
1637594580000|2021-11-22 15:23:00|1903.5|1902.5|1903.5|1902.5|1904|1902.5|1903.5|1902.5|567
1637594610000|2021-11-22 15:23:30|1904|1903|1903.5|1902.5|1904|1903.5|1903|1902.5|1851
1637594640000|2021-11-22 15:24:00|1903|1902|1900.5|1899|1903|1902|1900|1898|11225
1637594650000|2021-11-22 15:24:10|1900|1898.5|1900|1899|1900.5|1899|1899.5|1898.5|3188
1637594660000|2021-11-22 15:24:20|1899.5||1899.5||1900||1899.5||413
1637594670000|2021-11-22 15:24:30|1900|1899.5|1902.5|1901|1902.5|1901.5|1900|1899.5|2248
1637594680000|2021-11-22 15:24:40|1902||1902.5||1902.5||1902||0
1637594700000|2021-11-22 15:25:00||1901.5||1901.5||1901.5||1901|192
1637594710000|2021-11-22 15:25:10|1903|1902|1903|1902|1903.5|1902.5|1903|1902|940
1637594720000|2021-11-22 15:25:20|1902|1901.5|1902.5|1902|1903|1902|1902|1901|1315
1637594740000|2021-11-22 15:25:40|1903|1902.5|1902.5|1901.5|1903|1902.5|1902.5|1901|965
1637594770000|2021-11-22 15:26:10|1903|1902|1903|1902|1903|1902|1902|1901|2219
1637594800000|2021-11-22 15:26:40|||||||||357
1637594810000|2021-11-22 15:26:50|1903.5|1902.5|1902|1900.5|1904|1903|1901.5|1900.5|3192
1637594820000|2021-11-22 15:27:00|1901.5||1901.5||1902||1901.5||975
1637594830000|2021-11-22 15:27:10|1901|1900|1899.5|1898.5|1901|1900|1899|1897|1473
1637594840000|2021-11-22 15:27:20|1899|1898|1900.5|1900|1900.5|1900|1899|1898|1672
1637594850000|2021-11-22 15:27:30|1901|1899.5|1899.5|1898.5|1901|1899.5|1899.5|1898.5|1482
1637594860000|2021-11-22 15:27:40|1899|1898|1899.5|1898|1900|1899|1899|1897.5|1924
1637594870000|2021-11-22 15:27:50|1899|1897.5|1898|1896.5|1899|1897.5|1897.5|1896.5|2065
1637594880000|2021-11-22 15:28:00|1898.5|1897.5|1900|1899|1900|1899.5|1898.5|1897.5|1099
1637594900000|2021-11-22 15:28:20|1900.5|1899.5|1902|1901|1902|1901|1900.5|1899.5|1205
1637594910000|2021-11-22 15:28:30|||||||||226
1637594920000|2021-11-22 15:28:40|1901.5|1901.5|1901.5|1900|1901.5|1901.5|1901|1900|1359
1637594930000|2021-11-22 15:28:50|1901|1899.5|1900.5|1899|1901|1899.5|1900|1899|1447
1637594960000|2021-11-22 15:29:20|1900|1899.5|1901|1900|1901|1900|1900|1899|462
1637594990000|2021-11-22 15:29:50|1901.5|1900.5|1902.5|1901.5|1902.5|1901.5|1901.5|1900.5|1442
1637595010000|2021-11-22 15:30:10|1903|1902|1903|1902|1903|1902.5|1902.5|1902|460
1637595020000|2021-11-22 15:30:20||1902.5||1902.5||1902.5||1902.5|29
1637595040000|2021-11-22 15:30:40|1903.5|1903|1903.5|1902.5|1903.5|1903|1903|1902.5|656
1637595050000|2021-11-22 15:30:50|||||||||27
1637595060000|2021-11-22 15:31:00|1903|1903|1902|1901|1903.5|1903|1902|1901|2622
1637595070000|2021-11-22 15:31:10|1901.5|1901.5|1902|1900.5|1902|1901.5|1900.5|1899.5|2448
1637595080000|2021-11-22 15:31:20|||||||||191
1637595090000|2021-11-22 15:31:30||1901||1901||1901||1901|5
1637595100000|2021-11-22 15:31:40||1900.5||1900.5||1900.5||1900.5|0
1637595110000|2021-11-22 15:31:50|||||||||24
1637595120000|2021-11-22 15:32:00|||||||||915
1637595130000|2021-11-22 15:32:10|1901.5||1901.5||1901.5||1901.5||0
1637595160000|2021-11-22 15:32:40|1902|1901|1903.5|1902.5|1903.5|1902.5|1902|1900.5|1905
1637595180000|2021-11-22 15:33:00|||||||||53
1637595190000|2021-11-22 15:33:10|1903|1902|1903|1902.5|1903.5|1902.5|1903|1902|487
1637595210000|2021-11-22 15:33:30|1903.5||1903.5||1903.5||1903.5||212
1637595220000|2021-11-22 15:33:40|1904|1903|1904.5|1903|1904.5|1903.5|1904|1903|1131
1637595240000|2021-11-22 15:34:00||1903.5||1903||1903.5||1903|275
1637595250000|2021-11-22 15:34:10||1903.5||1903.5||1903.5||1903.5|0
1637595260000|2021-11-22 15:34:20|1904|1903|1902.5|1902|1904|1903|1902|1901.5|2684
1637595290000|2021-11-22 15:34:50|1903|1902.5|1903|1902|1903|1902.5|1903|1902|161
1637595300000|2021-11-22 15:35:00|||||||||140
1637595330000|2021-11-22 15:35:30|||||||||52
1637595340000|2021-11-22 15:35:40|1902.5|1902.5|1902.5|1901.5|1902.5|1902.5|1902|1901.5|756
1637595370000|2021-11-22 15:36:10|||||||||1
1637595450000|2021-11-22 15:37:30|||||||||29
1637595460000|2021-11-22 15:37:40|1903|1902|1902.5|1901.5|1903|1902|1902|1901.5|643
1637595490000|2021-11-22 15:38:10|||||||||290
1637595500000|2021-11-22 15:38:20|1902|1902|1902.5|1902|1903|1902|1902|1902|3003
1637595520000|2021-11-22 15:38:40|1903||1903||1903||1903||2
1637595530000|2021-11-22 15:38:50|||||||||175
1637595550000|2021-11-22 15:39:10|1902.5|1901.5|1901.5|1901|1902.5|1901.5|1901.5|1901|1126
1637595560000|2021-11-22 15:39:20|1901|1900.5|1900.5|1899.5|1901|1900.5|1900|1899.5|1949
1637595570000|2021-11-22 15:39:30|1901|1900|1902|1901|1902|1901|1901|1900|1367
1637595590000|2021-11-22 15:39:50|1902.5|1901.5|1903|1902|1903|1902.5|1902.5|1901.5|1208
1637595610000|2021-11-22 15:40:10|1903.5|1902.5|1903.5|1903|1903.5|1903|1903.5|1902.5|1226
1637595620000|2021-11-22 15:40:20|1904||1904||1904||1904||19
1637595630000|2021-11-22 15:40:30|1903.5|1903.5|1904|1903|1904|1903.5|1903.5|1903|306
1637595640000|2021-11-22 15:40:40|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903|1902|1227
1637595660000|2021-11-22 15:41:00|1903|1902|1903|1902|1903|1902.5|1902.5|1902|254
1637595670000|2021-11-22 15:41:10|||||||||207
1637595700000|2021-11-22 15:41:40|||||||||104
1637595750000|2021-11-22 15:42:30|1902.5||1902.5||1902.5||1902.5||0
1637595760000|2021-11-22 15:42:40|||||||||206
1637595770000|2021-11-22 15:42:50|1902|1901.5|1902|1901.5|1902|1902|1902|1901.5|1968
1637595780000|2021-11-22 15:43:00|1902.5||1902.5||1902.5||1902.5||108
1637595790000|2021-11-22 15:43:10|1903|1902|1903.5|1903|1903.5|1903|1903|1902|1285
1637595800000|2021-11-22 15:43:20|1904||1904||1904||1904||46
1637595810000|2021-11-22 15:43:30|1904.5|1903.5|1904.5|1904|1904.5|1904|1904|1903.5|886
1637595820000|2021-11-22 15:43:40|1905||1904.5||1905||1904.5||380
1637595830000|2021-11-22 15:43:50|1904|1903.5|1904|1903|1905|1903.5|1904|1903|1301
1637595860000|2021-11-22 15:44:20|1903.5|1902.5|1903|1901.5|1904|1902.5|1903|1901.5|979
1637595870000|2021-11-22 15:44:30|1902.5|1901|1902|1901|1902.5|1901|1902|1901|780
1637595920000|2021-11-22 15:45:20|1901.5|1900.5|1901.5|1900.5|1902|1901|1901|1899.5|3301
1637595940000|2021-11-22 15:45:40||1901||1901||1901||1901|375
1637595950000|2021-11-22 15:45:50|||||||||97
1637595960000|2021-11-22 15:46:00|||||||||81
1637595970000|2021-11-22 15:46:10||1900.5||1900.5||1900.5||1900.5|105
1637595990000|2021-11-22 15:46:30|||||||||106
1637596010000|2021-11-22 15:46:50|||||||||237
1637596020000|2021-11-22 15:47:00|||||||||1450
1637596040000|2021-11-22 15:47:20|||||||||328
1637596070000|2021-11-22 15:47:50|1901|1900|1901|1900.5|1901.5|1900.5|1901|1900|1785
1637596080000|2021-11-22 15:48:00||1900||1900||1900||1899.5|1252
1637596090000|2021-11-22 15:48:10|||||||||1568
1637596100000|2021-11-22 15:48:20|||||||||110
1637596110000|2021-11-22 15:48:30|1901.5|1900.5|1901.5|1900.5|1902.5|1902|1901.5|1900|2497
1637596130000|2021-11-22 15:48:50|1902||1902||1902||1902||0
1637596140000|2021-11-22 15:49:00||1901||1901||1901||1901|0
1637596230000|2021-11-22 15:50:30|||||||||3
1637596260000|2021-11-22 15:51:00|1901.5|1900.5|1902|1901|1902|1901|1901.5|1900|2739
1637596270000|2021-11-22 15:51:10|1902.5|1901.5|1903|1902|1903.5|1902.5|1902|1901|3254
1637596280000|2021-11-22 15:51:20|1902.5|1901.5|1901|1899.5|1902.5|1901.5|1901|1899.5|1246
1637596290000|2021-11-22 15:51:30|1901.5|1900|1902|1900.5|1902|1901|1901.5|1900|1524
1637596300000|2021-11-22 15:51:40|1902.5|1901|1903.5|1902.5|1903.5|1903|1902.5|1901|1615
1637596310000|2021-11-22 15:51:50||1903||1903||1903||1903|212
1637596330000|2021-11-22 15:52:10|1903|1902.5|1903.5|1902.5|1903.5|1902.5|1903|1902.5|880
1637596340000|2021-11-22 15:52:20|||||||||185
1637596350000|2021-11-22 15:52:30|||||||||4400
1637596370000|2021-11-22 15:52:50|1903|1902|1901|1899.5|1903.5|1902|1901|1899.5|4836
1637596380000|2021-11-22 15:53:00|1900.5|1898.5|1898.5|1897.5|1901|1899|1898.5|1897|2702
1637596390000|2021-11-22 15:53:10|1899|1898|1900|1898.5|1900|1899|1898.5|1897.5|4915
1637596400000|2021-11-22 15:53:20|1899.5|1899|1900|1899|1900|1899|1899.5|1898.5|1318
1637596410000|2021-11-22 15:53:30|1900.5|1899.5|1900.5|1900|1901|1900.5|1900|1899|2277
1637596420000|2021-11-22 15:53:40|1901|1900.5|1901|1900.5|1901|1900.5|1900.5|1900.5|1162
1637596430000|2021-11-22 15:53:50|||||||||340
1637596440000|2021-11-22 15:54:00|||||||||537
1637596450000|2021-11-22 15:54:10|||||||||280
1637596460000|2021-11-22 15:54:20|||||||||449
1637596470000|2021-11-22 15:54:30|1901.5||1901.5||1901.5||1901.5||327
1637596490000|2021-11-22 15:54:50|1901|1900|1901.5|1900|1901.5|1900|1901|1900|1584
1637596500000|2021-11-22 15:55:00|1901||1901||1901||1901||270
1637596510000|2021-11-22 15:55:10||1900.5||1900||1900.5||1900|259
1637596530000|2021-11-22 15:55:30|1900.5|1899.5|1900.5|1899.5|1900.5|1900|1900|1899.5|875
1637596540000|2021-11-22 15:55:40|1901|1900|1900.5|1899.5|1901|1900|1900.5|1899.5|191
1637596590000|2021-11-22 15:56:30|1900|1899|1900|1899|1900|1899.5|1900|1899|1597
1637596610000|2021-11-22 15:56:50|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900.5|1899|303
1637596620000|2021-11-22 15:57:00|1900||1900||1900||1900||522
1637596630000|2021-11-22 15:57:10|1900.5|1900|1900.5|1900|1900.5|1900|1900|1899.5|239
1637596640000|2021-11-22 15:57:20|1901||1901||1901||1901||999
1637596650000|2021-11-22 15:57:30|1901.5|1901|1902|1901|1902|1901|1901.5|1901|999
1637596660000|2021-11-22 15:57:40||1901.5||1901.5||1901.5||1901.5|0
1637596670000|2021-11-22 15:57:50|1902.5|1902|1902.5|1902|1902.5|1902|1902.5|1902|483
1637596680000|2021-11-22 15:58:00|1902|1901.5|1901.5|1900.5|1902.5|1902|1901.5|1900|2729
1637596740000|2021-11-22 15:59:00|||||||||153
1637596750000|2021-11-22 15:59:10|1901|1900|1900.5|1899|1901|1900.5|1900|1899|1941
1637596770000|2021-11-22 15:59:30|1900||1900||1900||1900||0
1637596790000|2021-11-22 15:59:50|1900.5|1899.5|1901|1900|1901|1900|1900.5|1899|1216
1637596800000|2021-11-22 16:00:00|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1171
1637596820000|2021-11-22 16:00:20|1902|1901|1901.5|1900.5|1902|1901|1901.5|1900.5|672
1637596830000|2021-11-22 16:00:30|||||||||266
1637596840000|2021-11-22 16:00:40|||||||||115
1637596850000|2021-11-22 16:00:50|||||||||27
1637596870000|2021-11-22 16:01:10|||||||||106
1637596880000|2021-11-22 16:01:20|||||||||130
1637596890000|2021-11-22 16:01:30|1901|1900|1900|1899|1901|1900.5|1900|1899|2155
1637596900000|2021-11-22 16:01:40|||||||||446
1637596920000|2021-11-22 16:02:00|1899.5|1898.5|1900|1898.5|1900|1898.5|1899|1898|1356
1637596950000|2021-11-22 16:02:30|1899.5||1900||1900||1899.5||294
1637596960000|2021-11-22 16:02:40|1899.5||1899||1899.5||1899||237
1637596970000|2021-11-22 16:02:50|||||||||9
1637596980000|2021-11-22 16:03:00|1899.5||1899.5||1899.5||1899.5||251
1637596990000|2021-11-22 16:03:10|1900||1899.5||1900||1899.5||0
1637597030000|2021-11-22 16:03:50|1899|1898|1899|1898|1899|1898|1899|1898|1639
1637597040000|2021-11-22 16:04:00|||||||||108
1637597060000|2021-11-22 16:04:20|||||||||29
1637597070000|2021-11-22 16:04:30|1898.5||1898.5||1898.5||1898.5||109
1637597090000|2021-11-22 16:04:50|1898|1897.5|1898|1897|1898.5|1897.5|1898|1897|1062
1637597100000|2021-11-22 16:05:00|1897.5|1896.5|1897|1896.5|1897.5|1896.5|1897|1896.5|296
1637597110000|2021-11-22 16:05:10|1897.5|1897|1900|1899|1900|1899|1897.5|1896.5|5642
1637597140000|2021-11-22 16:05:40|||||||||27
1637597160000|2021-11-22 16:06:00|||||||||351
1637597180000|2021-11-22 16:06:20|||||||||238
1637597190000|2021-11-22 16:06:30|1899.5|1898.5|1900|1899|1900|1899|1899.5|1898.5|2145
1637597200000|2021-11-22 16:06:40|1899.5||1899.5||1899.5||1899.5||0
1637597210000|2021-11-22 16:06:50|1900|1899.5|1900.5|1900|1900.5|1900|1899.5|1899.5|1492
1637597220000|2021-11-22 16:07:00|||||||||256
1637597230000|2021-11-22 16:07:10|1901|1900.5|1901.5|1901|1901.5|1901|1901|1900.5|1208
1637597240000|2021-11-22 16:07:20|1902|1901.5|1902|1901.5|1902|1901.5|1902|1901.5|286
1637597280000|2021-11-22 16:08:00||1901||1901||1901||1901|335
1637597340000|2021-11-22 16:09:00|1901.5|1900.5|1902|1900.5|1902|1900.5|1901|1900.5|1570
1637597350000|2021-11-22 16:09:10|1901.5||1902||1902||1901.5||0
1637597360000|2021-11-22 16:09:20|||||||||100
1637597370000|2021-11-22 16:09:30|1901.5||1901.5||1901.5||1901.5||0
1637597430000|2021-11-22 16:10:30||1901||1901||1901||1901|0
1637597440000|2021-11-22 16:10:40|1902||1902||1902||1902||312
1637597450000|2021-11-22 16:10:50||1901.5||1901||1901.5||1901|100
1637597520000|2021-11-22 16:12:00|||||||||184
1637597530000|2021-11-22 16:12:10|1901.5|1900.5|1902|1901|1902|1901|1901|1900.5|2568
1637597590000|2021-11-22 16:13:10|||||||||36
1637597610000|2021-11-22 16:13:30|1901.5|1901.5|1902|1901|1902.5|1902|1901.5|1901|972
1637597640000|2021-11-22 16:14:00|||||||||234
1637597650000|2021-11-22 16:14:10|1902.5|1901.5|1900|1899|1902.5|1902|1900|1899|11514
1637597660000|2021-11-22 16:14:20|||||||||108
1637597680000|2021-11-22 16:14:40|1899.5|1898.5|1898.5|1897|1899.5|1898.5|1898.5|1897|998
1637597690000|2021-11-22 16:14:50|1898|1898|1897.5|1896|1898.5|1898|1897.5|1895.5|301
1637597710000|2021-11-22 16:15:10|1897||1897||1897||1897||0
1637597720000|2021-11-22 16:15:20|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|221
1637597740000|2021-11-22 16:15:40|||||||||320
1637597750000|2021-11-22 16:15:50|1898.5|1898|1899.5|1898|1899.5|1898.5|1898.5|1898|60
1637597760000|2021-11-22 16:16:00|1900|1898.5|1900|1898.5|1900|1898.5|1900|1898|0
1637597770000|2021-11-22 16:16:10|1900.5|1899|1901|1899.5|1901|1899.5|1900.5|1899|85
1637597800000|2021-11-22 16:16:40|1900.5|1899|1900.5|1899.5|1901|1899.5|1900|1899|121
1637597820000|2021-11-22 16:17:00|1901|1899|1901|1900|1901|1900|1901|1899|302
1637597830000|2021-11-22 16:17:10|1901.5||1901.5||1901.5||1901.5||0
1637597840000|2021-11-22 16:17:20|1901||1901.5||1901.5||1901||0
1637597850000|2021-11-22 16:17:30|1902|1900.5|1901.5|1900|1902|1900.5|1901.5|1900|405
1637597860000|2021-11-22 16:17:40|1902|1900.5|1902|1900.5|1902|1900.5|1902|1900.5|0
1637597870000|2021-11-22 16:17:50|1901|1899.5|1900.5|1899.5|1901|1899.5|1900.5|1899.5|125
1637597880000|2021-11-22 16:18:00|1900|1898.5|1898.5|1896|1900|1898.5|1898.5|1896|100
1637597900000|2021-11-22 16:18:20|1897.5||1897.5||1897.5||1897.5||0
1637597950000|2021-11-22 16:19:10|1896|1894|1895.5|1894|1896|1894|1895.5|1894|0
1637598040000|2021-11-22 16:20:40|||||||||111
1637598060000|2021-11-22 16:21:00||1894.5||1894.5||1894.5||1894.5|17
1637598070000|2021-11-22 16:21:10|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|35
1637598090000|2021-11-22 16:21:30|1897|1895|1897|1895|1897|1895|1897|1895|44
1637598210000|2021-11-22 16:23:30|1897.5|1896|1898|1896.5|1898|1896.5|1897.5|1896|276
1637598220000|2021-11-22 16:23:40|1898.5|1897|1900.5|1899|1900.5|1899|1898.5|1897|176
1637598230000|2021-11-22 16:23:50|1899|1898.5|1899.5|1898|1899.5|1898.5|1899|1897.5|235
1637598270000|2021-11-22 16:24:30|1898.5|1897|1898.5|1897|1898.5|1897|1898.5|1897|125
1637598280000|2021-11-22 16:24:40||1897.5||1897.5||1897.5||1897.5|0
1637598290000|2021-11-22 16:24:50|1899||1899||1899||1899||14
1637598300000|2021-11-22 16:25:00||1897||1897||1897||1897|150
1637598310000|2021-11-22 16:25:10||1897.5||1897.5||1897.5||1897.5|169
1637598320000|2021-11-22 16:25:20|1898.5|1897|1898.5|1897|1898.5|1897|1898.5|1897|3
1637598330000|2021-11-22 16:25:30|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|0
1637598340000|2021-11-22 16:25:40|1898.5|1897|1898.5|1897|1898.5|1897|1898.5|1897|0
1637598370000|2021-11-22 16:26:10||1897.5||1897||1897.5||1897|180
1637598380000|2021-11-22 16:26:20|1897|1895.5|1897|1895.5|1897|1895.5|1897|1895.5|245
1637598400000|2021-11-22 16:26:40|1896.5||1896.5||1896.5||1896.5||0
1637598410000|2021-11-22 16:26:50|||||||||175
1637598420000|2021-11-22 16:27:00||1895||1895||1895||1895|1
1637598450000|2021-11-22 16:27:30|1898|1896|1897.5|1896.5|1898|1896.5|1897.5|1896|1225
1637598460000|2021-11-22 16:27:40|1898||1898||1898||1898||123
1637598470000|2021-11-22 16:27:50|1898.5|1897|1899|1897.5|1899|1897.5|1898.5|1897|277
1637598480000|2021-11-22 16:28:00|1898.5|1897|1899.5|1898|1899.5|1898|1898.5|1897|688
1637598490000|2021-11-22 16:28:10|1899|1897.5|1898.5|1896.5|1899|1897.5|1898.5|1896.5|132
1637598500000|2021-11-22 16:28:20|1899|1897|1899.5|1898|1899.5|1898|1899|1897|230
1637598510000|2021-11-22 16:28:30|1899|1898.5|1899|1897.5|1899.5|1898.5|1899|1897.5|902
1637598520000|2021-11-22 16:28:40|1898.5|1897|1899|1897|1899.5|1897|1898.5|1897|154
1637598530000|2021-11-22 16:28:50|1899.5|1897.5|1899.5|1898|1899.5|1898|1899.5|1897.5|63
1637598540000|2021-11-22 16:29:00|1900|1898.5|1899.5|1898|1900|1898.5|1899.5|1897.5|567
1637598570000|2021-11-22 16:29:30|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|0
1637598580000|2021-11-22 16:29:40||1898||1897.5||1898||1897.5|0
1637598590000|2021-11-22 16:29:50|1899.5|1898|1899.5|1897.5|1900|1898|1899|1897.5|226
1637654410000|2021-11-23 08:00:10|1897|1882.5|1887|1879|1897|1882.5|1881.5|1861|12905
1637654420000|2021-11-23 08:00:20|1886.5||1887||1888.5||1886.5||0
1637654430000|2021-11-23 08:00:30|1886.5||1885||1886.5||1884.5||52
1637654440000|2021-11-23 08:00:40||1879.5||1879.5||1879.5||1879.5|89
1637654480000|2021-11-23 08:01:20|1886|1880|1886|1880.5|1886|1880.5|1885|1880|1284
1637654490000|2021-11-23 08:01:30|||||||||1
1637654520000|2021-11-23 08:02:00|1885.5|1880|1879.5|1875.5|1885.5|1880|1878|1872.5|1840
1637654530000|2021-11-23 08:02:10||1875||1875||1875||1874|0
1637654550000|2021-11-23 08:02:30|1879||1878||1879||1878||125
1637654570000|2021-11-23 08:02:50|1877.5|1874|1874.5|1871|1877.5|1874|1874.5|1871|299
1637654580000|2021-11-23 08:03:00|1874|1868.5|1872|1867|1874|1868.5|1872|1867|229
1637654590000|2021-11-23 08:03:10|1871.5|1866|1873.5|1868.5|1874.5|1868.5|1869.5|1865.5|1089
1637654600000|2021-11-23 08:03:20|1873||1873||1874||1872||0
1637654610000|2021-11-23 08:03:30|1872.5||1872||1872.5||1872||0
1637654620000|2021-11-23 08:03:40|1871.5|1867.5|1869.5|1865|1872|1867.5|1869|1864.5|12
1637654630000|2021-11-23 08:03:50|1869||1869.5||1870||1868.5||52
1637654640000|2021-11-23 08:04:00|1869|1863.5|1868|1863.5|1869|1863.5|1867.5|1862.5|0
1637654650000|2021-11-23 08:04:10|1869|1864|1868.5|1864.5|1869.5|1864.5|1868.5|1864|599
1637654680000|2021-11-23 08:04:40|1868||1868||1868||1868||0
1637654690000|2021-11-23 08:04:50|||||||||372
1637654710000|2021-11-23 08:05:10|||||||||234
1637654730000|2021-11-23 08:05:30|1867.5|1865|1873.5|1870|1876.5|1872|1867|1865|1812
1637654750000|2021-11-23 08:05:50|1873|1869.5|1870.5|1867.5|1873|1869.5|1870.5|1867.5|364
1637654760000|2021-11-23 08:06:00|1870|1865|1866.5|1862|1870|1865|1865|1862|232
1637654770000|2021-11-23 08:06:10|1866||1866||1866.5||1865.5||2
1637654790000|2021-11-23 08:06:30|1865.5|1861.5|1861.5|1857.5|1865.5|1861.5|1861.5|1856.5|238
1637654800000|2021-11-23 08:06:40|1862.5|1858|1864|1859.5|1864.5|1859.5|1862.5|1858|918
1637654810000|2021-11-23 08:06:50|1863.5|1859|1862.5|1859|1863.5|1859|1862|1859|0
1637654820000|2021-11-23 08:07:00|1862||1862||1862.5||1861.5||194
1637654830000|2021-11-23 08:07:10|1861.5||1861.5||1862||1861.5||8
1637654850000|2021-11-23 08:07:30|||||||||54
1637654870000|2021-11-23 08:07:50|1861|1858.5|1864|1860|1864|1860|1859|1856|3583
1637654880000|2021-11-23 08:08:00||1860.5||1860.5||1860.5||1860.5|0
1637654930000|2021-11-23 08:08:50|||||||||754
1637654960000|2021-11-23 08:09:20|1863.5|1860|1861.5|1859.5|1863.5|1860.5|1860|1858|2431
1637654970000|2021-11-23 08:09:30|||||||||7
1637655010000|2021-11-23 08:10:10|1861|1858.5|1858.5|1856|1861|1858.5|1857|1854.5|1079
1637655020000|2021-11-23 08:10:20|1858|1855|1856|1855|1858|1857|1856|1854.5|1466
1637655050000|2021-11-23 08:10:50|1855.5|1854.5|1853|1850.5|1855.5|1854.5|1851.5|1848.5|2199
1637655060000|2021-11-23 08:11:00|1853.5|1851|1861|1858.5|1862.5|1859.5|1853.5|1851|2083
1637655070000|2021-11-23 08:11:10|1861.5|1859|1861.5|1859|1862|1859|1861|1859|0
1637655080000|2021-11-23 08:11:20|1863|1859.5|1860|1858.5|1863|1861.5|1860|1858|1690
1637655090000|2021-11-23 08:11:30|1859.5|1858|1859|1857.5|1859.5|1858|1859|1857.5|382
1637655120000|2021-11-23 08:12:00|1858.5|1857|1857|1854.5|1858.5|1857|1856.5|1854|469
1637655130000|2021-11-23 08:12:10|1856.5|1854|1856.5|1854|1856.5|1854|1856.5|1854|0
1637655140000|2021-11-23 08:12:20|1857|1854.5|1856.5|1854|1857|1854.5|1856.5|1854|0
1637655150000|2021-11-23 08:12:30|1857|1854.5|1856.5|1854|1857|1854.5|1856.5|1854|0
1637655160000|2021-11-23 08:12:40|1857|1854.5|1857|1854.5|1857|1854.5|1857|1854.5|0
1637655170000|2021-11-23 08:12:50|||||||||160
1637655180000|2021-11-23 08:13:00|||||||||1365
1637655190000|2021-11-23 08:13:10|||||||||1079
1637655210000|2021-11-23 08:13:30|1856.5|1854|1856.5|1854|1856.5|1854|1856.5|1854|1223
1637655220000|2021-11-23 08:13:40|1856|1852.5|1854.5|1852.5|1856|1852.5|1854.5|1852.5|103
1637655230000|2021-11-23 08:13:50||1853||1853||1853||1853|194
1637655240000|2021-11-23 08:14:00|1855.5|1853.5|1857.5|1855|1857.5|1855|1855.5|1853.5|442
1637655260000|2021-11-23 08:14:20||1855.5||1855.5||1855.5||1855.5|0
1637655280000|2021-11-23 08:14:40|1858|1856|1862.5|1860.5|1865|1863|1858|1856|5007
1637655290000|2021-11-23 08:14:50|1863|1860|1862.5|1860|1863|1860.5|1862.5|1860|0
1637655300000|2021-11-23 08:15:00|1863|1860.5|1865|1863|1865|1863|1863|1860.5|250
1637655310000|2021-11-23 08:15:10|1864.5||1864.5||1864.5||1864.5||0
1637655320000|2021-11-23 08:15:20|1865|1863.5|1865|1864|1865|1864|1865|1863.5|19
1637655330000|2021-11-23 08:15:30|1864.5|1863|1863.5|1860.5|1864.5|1863|1863.5|1860|545
1637655390000|2021-11-23 08:16:30|1864.5|1861|1864.5|1862|1865|1862|1863.5|1861|242
1637655400000|2021-11-23 08:16:40|1864|1862.5|1864.5|1863|1865.5|1863.5|1863.5|1862.5|5
1637655410000|2021-11-23 08:16:50|1864|1862.5|1863.5|1861.5|1864|1862.5|1863.5|1861.5|539
1637655440000|2021-11-23 08:17:20|1863|1860.5|1862.5|1860.5|1863|1860.5|1862.5|1860.5|44
1637655450000|2021-11-23 08:17:30|1863|1861|1865|1863.5|1865.5|1864|1863|1861|627
1637655460000|2021-11-23 08:17:40|1865.5|1864|1865.5|1864|1865.5|1864|1865.5|1864|125
1637655470000|2021-11-23 08:17:50|1865||1865||1865||1865||0
1637655480000|2021-11-23 08:18:00||1863.5||1863||1863.5||1862.5|165
1637655490000|2021-11-23 08:18:10|1864.5|1862.5|1864|1862|1864.5|1862.5|1864|1861.5|725
1637655520000|2021-11-23 08:18:40|1863.5|1862.5|1865.5|1863|1865.5|1863|1863|1862.5|768
1637655540000|2021-11-23 08:19:00|1865|1863.5|1865|1863.5|1865.5|1864|1865|1863|390
1637655550000|2021-11-23 08:19:10||1864||1864||1864||1863.5|84
1637655560000|2021-11-23 08:19:20|1865.5||1865.5||1865.5||1865.5||0
1637655570000|2021-11-23 08:19:30|1866|1864.5|1866.5|1865|1866.5|1865.5|1865.5|1864.5|270
1637655600000|2021-11-23 08:20:00|||||||||1104
1637655610000|2021-11-23 08:20:10|1866|1864|1865|1863.5|1866|1865|1865|1862.5|898
1637655620000|2021-11-23 08:20:20|1865.5||1865.5||1865.5||1865.5||0
1637655630000|2021-11-23 08:20:30|1865||1865||1865||1865||0
1637655650000|2021-11-23 08:20:50|1865.5|1864|1866|1864|1866.5|1865|1865.5|1863.5|1831
1637655660000|2021-11-23 08:21:00|||||||||537
1637655670000|2021-11-23 08:21:10|||||||||2
1637655690000|2021-11-23 08:21:30||1864.5||1865||1865||1864.5|0
1637655700000|2021-11-23 08:21:40|||||||||27
1637655710000|2021-11-23 08:21:50|||||||||11
1637655720000|2021-11-23 08:22:00|1867||1867||1867||1867||171
1637655730000|2021-11-23 08:22:10||1865.5||1865.5||1865.5||1865.5|134
1637655740000|2021-11-23 08:22:20|||||||||189
1637655750000|2021-11-23 08:22:30|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|379
1637655770000|2021-11-23 08:22:50|||||||||2
1637655780000|2021-11-23 08:23:00|1868|1867|1869|1867.5|1869|1867.5|1868|1867|688
1637655790000|2021-11-23 08:23:10|1870|1868|1870|1868|1870|1868|1870|1868|0
1637655800000|2021-11-23 08:23:20|1869.5|1867.5|1869.5|1867.5|1869.5|1867.5|1869|1866.5|1230
1637655810000|2021-11-23 08:23:30|1870|1868|1870|1868|1870.5|1869|1870|1868|636
1637655820000|2021-11-23 08:23:40|1869.5|1868.5|1869.5|1868|1869.5|1868.5|1869.5|1868|211
1637655840000|2021-11-23 08:24:00|1869|1867.5|1869.5|1867.5|1869.5|1867.5|1869|1867|1012
1637655850000|2021-11-23 08:24:10|1870.5|1869|1876|1874.5|1876|1875|1870.5|1869|1525
1637655860000|2021-11-23 08:24:20|1876.5|1875|1876|1874|1876.5|1875.5|1876|1874|717
1637655870000|2021-11-23 08:24:30|1875.5|1873.5|1875|1873.5|1875.5|1874|1875|1873.5|714
1637655880000|2021-11-23 08:24:40|1874.5|1873|1873|1872|1874.5|1873.5|1873|1872|1180
1637655890000|2021-11-23 08:24:50|1872.5|1871.5|1872|1869.5|1873|1871.5|1872|1869|891
1637655900000|2021-11-23 08:25:00||1870||1870.5||1870.5||1870|0
1637655920000|2021-11-23 08:25:20|1871.5|1869.5|1871.5|1869|1871.5|1869.5|1871.5|1869|180
1637655930000|2021-11-23 08:25:30||1869.5||1869.5||1869.5||1869.5|0
1637655950000|2021-11-23 08:25:50|1872|1870|1872|1870.5|1873|1870.5|1871|1869.5|252
1637655960000|2021-11-23 08:26:00|1871.5|1870|1871|1869.5|1871.5|1870|1871|1869.5|125
1637655970000|2021-11-23 08:26:10|1870.5|1868.5|1868.5|1865.5|1870.5|1868.5|1868.5|1865.5|785
1637655980000|2021-11-23 08:26:20|1868|1865|1864.5|1862.5|1868|1865|1864.5|1862|629
1637655990000|2021-11-23 08:26:30|||||||||167
1637656010000|2021-11-23 08:26:50|1864|1863|1867.5|1864.5|1867.5|1864.5|1864|1863|553
1637656020000|2021-11-23 08:27:00|||||||||153
1637656030000|2021-11-23 08:27:10|1868||1867.5||1868||1867.5||0
1637656060000|2021-11-23 08:27:40|1867|1865|1867.5|1865|1867.5|1865|1867|1864.5|0
1637656070000|2021-11-23 08:27:50|1867||1867||1867||1867||0
1637656080000|2021-11-23 08:28:00|||||||||200
1637656100000|2021-11-23 08:28:20|1866.5|1864.5|1865|1862.5|1866.5|1865|1864.5|1862.5|2013
1637656110000|2021-11-23 08:28:30|1866|1863|1864|1862.5|1867|1864|1864|1862.5|1064
1637656120000|2021-11-23 08:28:40|1863.5|1861.5|1863.5|1861.5|1863.5|1861.5|1862.5|1861.5|496
1637656150000|2021-11-23 08:29:10|1864|1862|1863.5|1861.5|1864|1862|1863.5|1861.5|0
1637656160000|2021-11-23 08:29:20|1864|1862|1865|1863|1865|1863.5|1863.5|1862|2192
1637656170000|2021-11-23 08:29:30|1864.5|1862|1864.5|1862|1864.5|1862|1864.5|1862|0
1637656180000|2021-11-23 08:29:40||1862.5||1862.5||1862.5||1862.5|0
1637656190000|2021-11-23 08:29:50|1865.5|1863|1865.5|1863|1866|1863|1865.5|1863|11
1637656200000|2021-11-23 08:30:00|1865|1862|1862|1860|1865|1862|1862|1860|694
1637656210000|2021-11-23 08:30:10||1860.5||1860.5||1860.5||1860.5|0
1637656240000|2021-11-23 08:30:40|||||||||69
1637656250000|2021-11-23 08:30:50|1861.5||1862||1862||1861.5||33
1637656260000|2021-11-23 08:31:00|1863|1861.5|1862.5|1860.5|1863|1861.5|1862|1860.5|348
1637656270000|2021-11-23 08:31:10|1862||1861.5||1862||1861.5||0
1637656280000|2021-11-23 08:31:20|1862||1862||1862||1862||32
1637656290000|2021-11-23 08:31:30|1861.5|1860|1860.5|1858.5|1861.5|1860|1859.5|1858.5|540
1637656300000|2021-11-23 08:31:40||1858||1858||1858||1858|224
1637656310000|2021-11-23 08:31:50|1860|1857.5|1857.5|1855|1860|1857.5|1857|1855|216
1637656320000|2021-11-23 08:32:00|1858|1856|1860.5|1859|1860.5|1859|1858|1856|1033
1637656330000|2021-11-23 08:32:10|1860|1857.5|1860|1858|1860|1858|1859|1857|345
1637656340000|2021-11-23 08:32:20||1857||1857||1857||1857|0
1637656350000|2021-11-23 08:32:30|1859.5||1859||1859.5||1859||0
1637656360000|2021-11-23 08:32:40|1858.5|1856|1858.5|1857|1858.5|1857|1857|1856|442
1637656380000|2021-11-23 08:33:00|1858|1856.5|1858|1856|1858|1856.5|1858|1856|140
1637656390000|2021-11-23 08:33:10|1857.5|1855.5|1856.5|1855|1857.5|1855.5|1855.5|1854|580
1637656400000|2021-11-23 08:33:20|1857||1857||1857.5||1857||0
1637656410000|2021-11-23 08:33:30|1857.5|1855.5|1857|1855|1857.5|1855.5|1857|1855|27
1637656420000|2021-11-23 08:33:40|1857.5|1855.5|1856.5|1855|1857.5|1856|1856.5|1855|359
1637656440000|2021-11-23 08:34:00|1857|1855.5|1857.5|1855.5|1857.5|1856|1857|1855.5|64
1637656450000|2021-11-23 08:34:10|1857||1857.5||1857.5||1857||200
1637656460000|2021-11-23 08:34:20|1857||1857||1857||1857||0
1637656470000|2021-11-23 08:34:30|||||||||10
1637656480000|2021-11-23 08:34:40|1858|1856|1862|1859.5|1862|1859.5|1858|1856|2122
1637656500000|2021-11-23 08:35:00|1863|1860|1863|1861.5|1863|1861.5|1863|1860|206
1637656550000|2021-11-23 08:35:50|1863.5|1862|1865|1863.5|1865|1864|1863.5|1862|1034
1637656560000|2021-11-23 08:36:00|||||||||306
1637656570000|2021-11-23 08:36:10|1864|1863|1862|1860.5|1864|1863|1861.5|1860|4049
1637656590000|2021-11-23 08:36:30|1861.5||1861.5||1861.5||1861.5||0
1637656600000|2021-11-23 08:36:40|1861|1860|1861|1860|1861|1860|1860|1859.5|436
1637656610000|2021-11-23 08:36:50||1859.5||1859.5||1859.5||1859.5|0
1637656620000|2021-11-23 08:37:00||1860||1860||1860||1860|0
1637656630000|2021-11-23 08:37:10|1861.5||1862||1862||1861.5||20
1637656640000|2021-11-23 08:37:20|1861.5|1860.5|1860.5|1859.5|1861.5|1861|1860|1859.5|503
1637656660000|2021-11-23 08:37:40|1861||1860.5||1861||1860.5||0
1637656700000|2021-11-23 08:38:20|1861|1860|1862|1861|1864.5|1864|1861|1860|4698
1637656710000|2021-11-23 08:38:30|1861.5|1860|1861|1859.5|1861.5|1860|1861|1859|84
1637656720000|2021-11-23 08:38:40|||||||||160
1637656730000|2021-11-23 08:38:50|1860.5||1860.5||1860.5||1860.5||0
1637656750000|2021-11-23 08:39:10|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|342
1637656760000|2021-11-23 08:39:20|1861|1859|1861|1859|1861|1859|1861|1859|87
1637656770000|2021-11-23 08:39:30||1859.5||1859.5||1859.5||1859.5|0
1637656780000|2021-11-23 08:39:40|1860.5|1859|1860|1857.5|1860.5|1859|1860|1857.5|378
1637656790000|2021-11-23 08:39:50|1859.5|1856.5|1858|1856.5|1859.5|1857.5|1858|1856.5|78
1637656800000|2021-11-23 08:40:00|1858.5||1859||1859||1858.5||6
1637656840000|2021-11-23 08:40:40|1859.5|1857|1860|1858.5|1860.5|1859|1858.5|1857|2240
1637656850000|2021-11-23 08:40:50||1858||1857.5||1858||1857.5|117
1637656860000|2021-11-23 08:41:00|1859.5|1858.5|1859|1858.5|1859.5|1858.5|1859|1858.5|0
1637656870000|2021-11-23 08:41:10|1858.5|1858|1856|1854.5|1859|1858|1855.5|1854.5|1854
1637656880000|2021-11-23 08:41:20|||||||||1
1637656890000|2021-11-23 08:41:30||1855||1855||1855||1855|0
1637656920000|2021-11-23 08:42:00|1855.5|1854.5|1855.5|1854.5|1855.5|1854.5|1853.5|1851.5|1739
1637656930000|2021-11-23 08:42:10|1856||1856||1856||1856||145
1637656970000|2021-11-23 08:42:50|1855.5|1854|1855.5|1853.5|1855.5|1854|1855.5|1852.5|265
1637656980000|2021-11-23 08:43:00|1855|1853|1855.5|1853.5|1855.5|1853.5|1854.5|1853|0
1637657000000|2021-11-23 08:43:20|1855||1855.5||1855.5||1855||27
1637657010000|2021-11-23 08:43:30|1855||1854.5||1855||1854.5||0
1637657020000|2021-11-23 08:43:40||1852.5||1853.5||1853.5||1852.5|30
1637657030000|2021-11-23 08:43:50||1852.5||1852.5||1852.5||1852.5|11
1637657050000|2021-11-23 08:44:10|1855|1853|1857.5|1856.5|1857.5|1856.5|1855|1853|1422
1637657060000|2021-11-23 08:44:20|1858|1857|1859|1858|1859|1858|1858|1857|603
1637657070000|2021-11-23 08:44:30||1858.5||1858||1858.5||1858|0
1637657100000|2021-11-23 08:45:00||1857.5||1858||1858||1857|691
1637657110000|2021-11-23 08:45:10|1858.5|1857.5|1858.5|1856.5|1859|1857.5|1857.5|1855.5|1137
1637657120000|2021-11-23 08:45:20|1858|1855.5|1857|1855|1858|1855.5|1857|1855|212
1637657130000|2021-11-23 08:45:30||1855.5||1855.5||1855.5||1855.5|0
1637657140000|2021-11-23 08:45:40|1857.5||1857||1857.5||1857||0
1637657150000|2021-11-23 08:45:50|1857.5|1856|1859|1857.5|1859|1858|1857.5|1856|459
1637657160000|2021-11-23 08:46:00|1858.5|1856.5|1860|1858.5|1860|1859|1858.5|1856.5|318
1637657170000|2021-11-23 08:46:10|1859.5|1859|1860|1859|1860|1859|1859.5|1858.5|225
1637657200000|2021-11-23 08:46:40|1859.5|1858.5|1859|1858|1860|1858.5|1858.5|1857.5|512
1637657210000|2021-11-23 08:46:50|1859.5||1859.5||1859.5||1859.5||0
1637657230000|2021-11-23 08:47:10||1858.5||1858||1858.5||1858|0
1637657240000|2021-11-23 08:47:20|1860|1858.5|1860|1858.5|1860.5|1860|1860|1858|1071
1637657250000|2021-11-23 08:47:30||1858||1858||1858||1858|139
1637657260000|2021-11-23 08:47:40|1859|1857.5|1860|1857.5|1860|1858|1858.5|1857.5|36
1637657290000|2021-11-23 08:48:10||1858||1858||1858||1858|0
1637657340000|2021-11-23 08:49:00|1859.5|1857.5|1857.5|1857|1859.5|1857.5|1857.5|1857|684
1637657350000|2021-11-23 08:49:10|1857|1856.5|1857.5|1855.5|1857.5|1856.5|1856.5|1855.5|4
1637657360000|2021-11-23 08:49:20|1857|1854.5|1856.5|1854.5|1857|1854.5|1856.5|1854.5|149
1637657400000|2021-11-23 08:50:00|1857|1855|1857|1855.5|1857.5|1856.5|1856.5|1855|322
1637657410000|2021-11-23 08:50:10|1857.5|1856|1858.5|1856.5|1858.5|1856.5|1857.5|1856|109
1637657460000|2021-11-23 08:51:00|1858|1856|1855|1852|1858|1856|1855|1851.5|25898
1637657470000|2021-11-23 08:51:10||1852.5||1852.5||1852.5||1852|0
1637657520000|2021-11-23 08:52:00|1854.5|1852|1854|1852|1854.5|1852.5|1853|1852|473
1637657550000|2021-11-23 08:52:30|1853.5||1853.5||1853.5||1853.5||0
1637657560000|2021-11-23 08:52:40|||||||||2
1637657600000|2021-11-23 08:53:20|1854|1853|1857|1855.5|1857.5|1855.5|1854|1853|1567
1637657640000|2021-11-23 08:54:00|||||||||102
1637657660000|2021-11-23 08:54:20||1856||1856||1856||1856|95
1637657700000|2021-11-23 08:55:00|1856.5|1856.5|1856.5|1854|1856.5|1856.5|1856.5|1854|443
1637657720000|2021-11-23 08:55:20|1856|1853.5|1854.5|1851.5|1856|1853.5|1854.5|1851.5|238
1637657740000|2021-11-23 08:55:40||1852||1852||1852||1852|0
1637657760000|2021-11-23 08:56:00|1855|1853|1856.5|1854.5|1856.5|1854.5|1855|1853|1247
1637657790000|2021-11-23 08:56:30|1857|1855|1858.5|1856.5|1859|1856.5|1857|1855|544
1637657800000|2021-11-23 08:56:40||1857||1857||1857||1857|0
1637657810000|2021-11-23 08:56:50|1857.5|1856.5|1857|1855|1857.5|1856.5|1857|1855|68
1637657850000|2021-11-23 08:57:30|1857.5|1855.5|1862.5|1861|1862.5|1861|1857.5|1855|15531
1637657860000|2021-11-23 08:57:40|1862|1860.5|1862.5|1860|1862.5|1860.5|1862|1860|628
1637657870000|2021-11-23 08:57:50|1863.5|1861|1865|1863.5|1865|1863.5|1863.5|1861|1910
1637657880000|2021-11-23 08:58:00|1864.5|1862.5|1864.5|1862|1864.5|1862.5|1864.5|1862|331
1637657940000|2021-11-23 08:59:00|1864|1861.5|1863.5|1861.5|1864|1862|1863.5|1861.5|430
1637657950000|2021-11-23 08:59:10|1863|1861|1862.5|1861|1863|1861|1862.5|1861|19
1637657960000|2021-11-23 08:59:20|1862|1861.5|1864|1862.5|1864|1863|1862|1861.5|1432
1637658000000|2021-11-23 09:00:00||1863||1862.5||1863||1862.5|0
1637658020000|2021-11-23 09:00:20||1863||1863||1863||1863|288
1637658030000|2021-11-23 09:00:30||1862.5||1862.5||1862.5||1862.5|22
1637658060000|2021-11-23 09:01:00|1863.5|1862|1861.5|1859.5|1863.5|1862|1861.5|1859.5|649
1637658070000|2021-11-23 09:01:10|1861|1860|1861|1860|1862.5|1860.5|1861|1860|2368
1637658080000|2021-11-23 09:01:20|1861.5||1861.5||1861.5||1861.5||0
1637658090000|2021-11-23 09:01:30|1861|1859.5|1860.5|1859|1861|1859.5|1860|1858.5|549
1637658100000|2021-11-23 09:01:40|1860|1858.5|1860.5|1859|1860.5|1859.5|1860|1858.5|562
1637658110000|2021-11-23 09:01:50||1859.5||1859.5||1859.5||1859.5|0
1637658120000|2021-11-23 09:02:00||1859||1859||1859||1859|0
1637658130000|2021-11-23 09:02:10||1859.5||1859.5||1859.5||1859.5|0
1637658150000|2021-11-23 09:02:30|1860|1859|1860.5|1859|1860.5|1859|1860|1858.5|426
1637658230000|2021-11-23 09:03:50|1860|1858.5|1860.5|1859|1860.5|1859|1860|1858.5|418
1637658240000|2021-11-23 09:04:00|1860|1858.5|1858|1855|1860|1858.5|1858|1855|318
1637658260000|2021-11-23 09:04:20|1857.5|1854.5|1856|1854|1857.5|1854.5|1856|1853.5|0
1637658290000|2021-11-23 09:04:50|1855.5|1853.5|1854|1852|1855.5|1853.5|1854|1851.5|112
1637658310000|2021-11-23 09:05:10|1854.5|1852.5|1857.5|1856|1858|1856.5|1854.5|1852.5|2134
1637658350000|2021-11-23 09:05:50|1857|1855|1856|1853|1857|1855|1856|1853|399
1637658370000|2021-11-23 09:06:10|1855.5|1852.5|1854|1852.5|1855.5|1852.5|1854|1852|266
1637658380000|2021-11-23 09:06:20|1854.5|1853|1856.5|1854.5|1857|1854.5|1854.5|1852.5|2332
1637658390000|2021-11-23 09:06:30|1856||1856.5||1856.5||1856||0
1637658420000|2021-11-23 09:07:00|1856||1856||1856.5||1856||0
1637658440000|2021-11-23 09:07:20|1856.5||1856.5||1856.5||1856.5||248
1637658450000|2021-11-23 09:07:30|||||||||102
1637658460000|2021-11-23 09:07:40|1856||1856||1856||1856||0
1637658470000|2021-11-23 09:07:50||1854||1854||1854||1854|9252
1637658480000|2021-11-23 09:08:00|1855.5|1853|1855|1853.5|1855.5|1853.5|1853.5|1851.5|2582
1637658490000|2021-11-23 09:08:10|||||||||1330
1637658500000|2021-11-23 09:08:20|1854.5|1853|1854.5|1853|1855|1853.5|1854.5|1852.5|542
1637658510000|2021-11-23 09:08:30|1854|1852.5|1855.5|1854|1855.5|1854.5|1854|1852.5|4369
1637658520000|2021-11-23 09:08:40|||||||||370
1637658530000|2021-11-23 09:08:50|||||||||485
1637658540000|2021-11-23 09:09:00|||||||||214
1637658560000|2021-11-23 09:09:20|1855|1854.5|1851|1848|1855|1854.5|1851|1848|1722
1637658570000|2021-11-23 09:09:30||1848.5||1848.5||1848.5||1848.5|0
1637658580000|2021-11-23 09:09:40|1850.5||1850||1850.5||1850||0
1637658590000|2021-11-23 09:09:50|1850.5||1849.5||1850.5||1849.5||0
1637658600000|2021-11-23 09:10:00|||||||||25
1637658610000|2021-11-23 09:10:10|1849|1847.5|1847|1846|1849|1847.5|1847|1846|123
1637658620000|2021-11-23 09:10:20|1847.5|1846.5|1849.5|1848.5|1850|1848.5|1847.5|1846.5|1726
1637658710000|2021-11-23 09:11:50|1849|1847.5|1848|1846|1849|1847.5|1848|1846|192
1637658720000|2021-11-23 09:12:00||1845.5||1845||1845.5||1845|0
1637658730000|2021-11-23 09:12:10|1846.5|1844.5|1842.5|1841|1848|1844.5|1842.5|1840|1913
1637658740000|2021-11-23 09:12:20|1842|1841.5|1838.5|1836.5|1842.5|1841.5|1838.5|1836|2794
1637658750000|2021-11-23 09:12:30|||||||||275
1637658780000|2021-11-23 09:13:00|1839|1837|1838.5|1837|1839|1838|1838|1837|1765
1637658790000|2021-11-23 09:13:10|1840|1837.5|1840|1838.5|1840|1838.5|1839|1837.5|742
1637658820000|2021-11-23 09:13:40|1839.5|1838|1839.5|1836.5|1839.5|1838|1838.5|1836.5|1211
1637658830000|2021-11-23 09:13:50|||||||||586
1637658840000|2021-11-23 09:14:00|1839|1837|1839|1837|1839.5|1838|1838|1836.5|691
1637658860000|2021-11-23 09:14:20|1838.5||1838.5||1838.5||1838.5||0
1637658870000|2021-11-23 09:14:30|1838|1836.5|1838.5|1837|1838.5|1837.5|1837.5|1836.5|300
1637658900000|2021-11-23 09:15:00|1839.5|1838|1840|1838.5|1840|1839|1839|1838|551
1637658930000|2021-11-23 09:15:30||1839||1838.5||1839||1838.5|0
1637658940000|2021-11-23 09:15:40|1839.5|1838|1838.5|1836.5|1839.5|1838|1838.5|1836|597
1637658950000|2021-11-23 09:15:50|1839.5|1837|1839.5|1837|1839.5|1838|1839.5|1837|714
1637658960000|2021-11-23 09:16:00|1839|1837.5|1840|1838|1840|1838|1839|1837.5|138
1637658970000|2021-11-23 09:16:10|1839.5|1838.5|1840|1838.5|1840|1838.5|1839.5|1838.5|125
1637658980000|2021-11-23 09:16:20|1840.5|1839|1846.5|1844|1847|1844|1840.5|1839|4641
1637659000000|2021-11-23 09:16:40|1847||1847||1847||1847||2
1637659010000|2021-11-23 09:16:50|1846.5||1846.5||1846.5||1846.5||0
1637659040000|2021-11-23 09:17:20|1847|1845|1850|1847.5|1850|1847.5|1847|1845|858
1637659100000|2021-11-23 09:18:20||1848||1847.5||1848.5||1847.5|0
1637659110000|2021-11-23 09:18:30||1848||1848.5||1848.5||1848|0
1637659120000|2021-11-23 09:18:40|1850.5|1849|1850.5|1849.5|1850.5|1849.5|1850.5|1849|44
1637659130000|2021-11-23 09:18:50|1851|1850.5|1853|1850.5|1853.5|1851|1851|1850.5|654
1637659140000|2021-11-23 09:19:00|1852.5|1849.5|1852.5|1849.5|1852.5|1849.5|1852.5|1849.5|0
1637659150000|2021-11-23 09:19:10|1853|1850|1853|1850.5|1853|1850.5|1853|1850|0
1637659190000|2021-11-23 09:19:50||1851||1851||1851||1851|0
1637659210000|2021-11-23 09:20:10|1852|1850|1851.5|1850|1852|1850|1851.5|1849.5|109
1637659230000|2021-11-23 09:20:30|1851|1849.5|1850.5|1849|1851|1849.5|1850|1849|613
1637659270000|2021-11-23 09:21:10|1851|1849.5|1852.5|1850.5|1853|1850.5|1851|1849.5|613
1637659310000|2021-11-23 09:21:50|||||||||30
1637659360000|2021-11-23 09:22:40|||||||||53
1637659410000|2021-11-23 09:23:30|1852||1852||1852||1852||5
1637659440000|2021-11-23 09:24:00|1851.5|1849.5|1849|1848|1851.5|1849.5|1849|1848|790
1637659460000|2021-11-23 09:24:20|1848.5|1847|1848.5|1846.5|1848.5|1847|1848.5|1846.5|40
1637659480000|2021-11-23 09:24:40|||||||||214
1637659490000|2021-11-23 09:24:50|1848||1848||1848||1848||0
1637659500000|2021-11-23 09:25:00|1847.5|1846|1846.5|1844.5|1847.5|1846|1846.5|1844.5|253
1637659510000|2021-11-23 09:25:10|1847.5|1845|1848.5|1847.5|1848.5|1847.5|1846.5|1845|766
1637659570000|2021-11-23 09:26:10|1848|1846.5|1848.5|1846|1848.5|1846.5|1847.5|1846|135
1637659580000|2021-11-23 09:26:20|1848||1848||1848||1848||0
1637659590000|2021-11-23 09:26:30|1847.5|1845.5|1846.5|1844.5|1847.5|1845.5|1846.5|1844.5|22
1637659600000|2021-11-23 09:26:40|1847|1845|1847|1845|1847|1845|1846.5|1845|259
1637659610000|2021-11-23 09:26:50|||||||||14
1637659670000|2021-11-23 09:27:50|1846.5|1845.5|1846.5|1844.5|1846.5|1846|1846.5|1844.5|96
1637659680000|2021-11-23 09:28:00|||||||||50
1637659690000|2021-11-23 09:28:10||1845||1845||1845||1845|0
1637659700000|2021-11-23 09:28:20|1846|1844.5|1846.5|1845|1846.5|1845|1845|1843.5|960
1637659730000|2021-11-23 09:28:50|1846|1844.5|1846|1844.5|1846|1844.5|1846|1844.5|0
1637659760000|2021-11-23 09:29:20|1846.5|1845|1850|1848.5|1850|1848.5|1846|1845|2423
1637659770000|2021-11-23 09:29:30|1849.5|1847.5|1848.5|1846.5|1849.5|1847.5|1848.5|1846.5|612
1637659780000|2021-11-23 09:29:40|||||||||161
1637659800000|2021-11-23 09:30:00||1847||1847||1847||1847|0
1637659810000|2021-11-23 09:30:10|1848|1846.5|1848.5|1847|1848.5|1847|1848|1846.5|0
1637659820000|2021-11-23 09:30:20||1847.5||1847.5||1847.5||1847.5|0
1637659840000|2021-11-23 09:30:40|||||||||118
1637659870000|2021-11-23 09:31:10|||||||||95
1637659950000|2021-11-23 09:32:30|1848|1846.5|1848|1847|1848|1847|1847.5|1846.5|165
1637659960000|2021-11-23 09:32:40||1846.5||1846.5||1846.5||1846.5|11
1637660020000|2021-11-23 09:33:40|||||||||54
1637660030000|2021-11-23 09:33:50|1847.5|1846|1847.5|1845.5|1848|1846|1846|1845|1064
1637660040000|2021-11-23 09:34:00|1847|1846|1847.5|1846|1847.5|1846.5|1847|1846|114
1637660130000|2021-11-23 09:35:30|||||||||15
1637660220000|2021-11-23 09:37:00||1846.5||1846.5||1846.5||1846.5|0
1637660230000|2021-11-23 09:37:10||1846||1846.5||1846.5||1846|128
1637660240000|2021-11-23 09:37:20||1846||1846||1846||1846|0
1637660260000|2021-11-23 09:37:40|1847|1845.5|1847|1845.5|1847|1845.5|1847|1845|111
1637660270000|2021-11-23 09:37:50|1846.5|1845|1846|1844|1846.5|1845|1846|1844|3
1637660280000|2021-11-23 09:38:00|1845|1844.5|1846.5|1845.5|1846.5|1846|1844.5|1844|4157
1637660290000|2021-11-23 09:38:10|1847|1846|1849.5|1847|1849.5|1847.5|1847|1846|731
1637660300000|2021-11-23 09:38:20|1849|1847.5|1848.5|1847|1849.5|1847.5|1848.5|1847|0
1637660320000|2021-11-23 09:38:40|1848|1846.5|1849|1847.5|1849|1847.5|1847.5|1846|421
1637660380000|2021-11-23 09:39:40|||||||||107
1637660440000|2021-11-23 09:40:40|1848.5||1848.5||1848.5||1848.5||0
1637660460000|2021-11-23 09:41:00|1849|1848|1849|1848.5|1849|1848.5|1849|1848|472
1637660480000|2021-11-23 09:41:20|1848.5|1847.5|1848.5|1847.5|1848.5|1848|1848.5|1847.5|39
1637660490000|2021-11-23 09:41:30|||||||||10
1637660500000|2021-11-23 09:41:40|1848|1846.5|1848|1846.5|1848|1846.5|1848|1846.5|17
1637660520000|2021-11-23 09:42:00|1849|1847|1849|1848|1849|1848|1849|1847|388
1637660570000|2021-11-23 09:42:50|1849.5|1848.5|1850.5|1849|1850.5|1849|1849.5|1848.5|260
1637660590000|2021-11-23 09:43:10|1851|1849.5|1852|1850.5|1852|1851|1851|1849.5|417
1637660600000|2021-11-23 09:43:20||1851||1850.5||1851||1850.5|0
1637660640000|2021-11-23 09:44:00|||||||||103
1637660650000|2021-11-23 09:44:10|||||||||103
1637660660000|2021-11-23 09:44:20|1851.5||1852||1852||1851.5||0
1637660670000|2021-11-23 09:44:30|1851.5||1851.5||1851.5||1851.5||0
1637660680000|2021-11-23 09:44:40|1851|1850|1850.5|1849|1851|1850|1850.5|1849|1360
1637660690000|2021-11-23 09:44:50|||||||||28
1637660700000|2021-11-23 09:45:00|||||||||102
1637660710000|2021-11-23 09:45:10|||||||||53
1637660800000|2021-11-23 09:46:40|||||||||122
1637660830000|2021-11-23 09:47:10||1849.5||1849||1849.5||1849|0
1637660850000|2021-11-23 09:47:30|1850|1848.5|1849|1847.5|1850|1848.5|1849|1847.5|555
1637660870000|2021-11-23 09:47:50||1848||1848||1848||1848|0
1637660880000|2021-11-23 09:48:00|1849.5|1848.5|1852|1850|1852|1850|1849.5|1848.5|1269
1637660940000|2021-11-23 09:49:00|1851.5||1851.5||1851.5||1851.5||0
1637660950000|2021-11-23 09:49:10|1851||1851||1851||1851||0
1637660960000|2021-11-23 09:49:20|1850.5|1849|1850|1848.5|1850.5|1849|1850|1848.5|125
1637660970000|2021-11-23 09:49:30|1849.5|1848|1850|1848|1850|1848|1849.5|1848|0
1637661030000|2021-11-23 09:50:30|1849.5||1850||1850||1849.5||0
1637661070000|2021-11-23 09:51:10|1849.5||1850||1850||1849.5||0
1637661100000|2021-11-23 09:51:40|1850.5|1848.5|1852|1850.5|1852|1850.5|1850.5|1848|1005
1637661120000|2021-11-23 09:52:00|1851.5||1851.5||1851.5||1851.5||28
1637661130000|2021-11-23 09:52:10|1850.5|1850|1851|1849|1851.5|1850|1850.5|1849|50
1637661150000|2021-11-23 09:52:30||1849.5||1849||1850||1849|0
1637661180000|2021-11-23 09:53:00||1849.5||1849||1849.5||1849|0
1637661190000|2021-11-23 09:53:10|||||||||3014
1637661310000|2021-11-23 09:55:10|1851.5|1849.5|1857|1855.5|1857.5|1855.5|1851.5|1849.5|1789
1637661360000|2021-11-23 09:56:00||1856||1855.5||1856||1855.5|0
1637661400000|2021-11-23 09:56:40|1856.5||1856.5||1856.5||1856.5||0
1637661410000|2021-11-23 09:56:50|1856|1856|1856.5|1855.5|1856.5|1856|1856|1855|590
1637661450000|2021-11-23 09:57:30|1856|1855|1856|1854|1856|1855|1856|1854|349
1637661460000|2021-11-23 09:57:40|1855.5|1855|1855|1853|1855.5|1855|1853.5|1852|658
1637661470000|2021-11-23 09:57:50|1854.5|1852.5|1853.5|1852|1854.5|1852.5|1853.5|1852|140
1637661480000|2021-11-23 09:58:00|||||||||96
1637661490000|2021-11-23 09:58:10|1853|1851.5|1851.5|1850|1853|1851.5|1851|1849.5|953
1637661510000|2021-11-23 09:58:30|1851|1849.5|1850.5|1849|1851|1849.5|1850.5|1849|9
1637661520000|2021-11-23 09:58:40|||||||||250
1637661540000|2021-11-23 09:59:00|1851|1849.5|1852|1851|1852.5|1851.5|1851|1849.5|674
1637661650000|2021-11-23 10:00:50|1853|1851.5|1853|1852|1854|1852|1852.5|1851.5|6
1637661660000|2021-11-23 10:01:00|1854||1854||1854||1854||32
1637661670000|2021-11-23 10:01:10|||||||||7
1637661710000|2021-11-23 10:01:50|1853.5||1853.5||1853.5||1853.5||0
1637661730000|2021-11-23 10:02:10||1851.5||1852||1852||1851.5|39
1637661770000|2021-11-23 10:02:50|1853||1853||1853||1853||0
1637661800000|2021-11-23 10:03:20|1853.5||1853.5||1853.5||1853.5||0
1637661840000|2021-11-23 10:04:00|||||||||43
1637661850000|2021-11-23 10:04:10|||||||||2
1637661860000|2021-11-23 10:04:20|1853||1853||1853||1853||0
1637661910000|2021-11-23 10:05:10|1853.5|1852.5|1854|1852.5|1854|1853.5|1853.5|1852|812
1637661920000|2021-11-23 10:05:20||1852||1852||1852||1852|0
1637661930000|2021-11-23 10:05:30|1853.5||1854||1854||1853.5||0
1637661940000|2021-11-23 10:05:40|1853.5||1853.5||1853.5||1853.5||0
1637661970000|2021-11-23 10:06:10|||||||||1
1637661990000|2021-11-23 10:06:30||1852.5||1852||1852.5||1852|45
1637662010000|2021-11-23 10:06:50|1853||1853.5||1853.5||1853||234
1637662050000|2021-11-23 10:07:30|1853|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852.5|52
1637662090000|2021-11-23 10:08:10|||||||||1500
1637662100000|2021-11-23 10:08:20|1854|1853|1859.5|1857.5|1860|1859|1853.5|1852|2730
1637662110000|2021-11-23 10:08:30|1860||1859.5||1860||1859.5||0
1637662170000|2021-11-23 10:09:30|1859||1859||1859||1859||0
1637662210000|2021-11-23 10:10:10|||||||||1
1637662260000|2021-11-23 10:11:00|||||||||118
1637662320000|2021-11-23 10:12:00|1859.5|1858|1862|1860.5|1862.5|1861|1859.5|1858|498
1637662330000|2021-11-23 10:12:10|1862.5|1861|1863.5|1861.5|1863.5|1861.5|1862.5|1861|6
1637662340000|2021-11-23 10:12:20||1862.5||1862.5||1862.5||1862.5|0
1637662410000|2021-11-23 10:13:30|||||||||26
1637662460000|2021-11-23 10:14:20|1863|1862|1863.5|1861.5|1863.5|1862.5|1863|1861.5|940
1637662520000|2021-11-23 10:15:20|1863||1863||1863||1862.5||238
1637662540000|2021-11-23 10:15:40|1863.5|1862.5|1864.5|1863|1864.5|1863|1863.5|1862|477
1637662620000|2021-11-23 10:17:00|1864|1862.5|1865|1864|1865.5|1865|1864|1862|4792
1637662630000|2021-11-23 10:17:10|1864.5|1863|1859.5|1857.5|1864.5|1863|1859.5|1857.5|2859
1637662640000|2021-11-23 10:17:20|1859||1859||1859||1859||0
1637662650000|2021-11-23 10:17:30|1858.5|1857|1857.5|1855.5|1858.5|1857|1857.5|1855.5|1564
1637662690000|2021-11-23 10:18:10|1857|1855|1853|1850.5|1857|1855|1853|1850|1768
1637662720000|2021-11-23 10:18:40|1852.5||1852||1852.5||1852||0
1637662730000|2021-11-23 10:18:50|1851.5|1850|1852|1850|1852|1850.5|1850|1849|1115
1637662740000|2021-11-23 10:19:00|1851.5|1849.5|1851.5|1850|1851.5|1850|1851.5|1849.5|145
1637662750000|2021-11-23 10:19:10||1850.5||1850||1850.5||1850|0
1637662760000|2021-11-23 10:19:20|1852|1850.5|1853|1851.5|1853|1852|1852|1850.5|768
1637662800000|2021-11-23 10:20:00|1854|1852|1855.5|1854|1855.5|1854|1854|1852|200
1637662840000|2021-11-23 10:20:40|1856|1854.5|1856|1854.5|1856|1854.5|1856|1854|200
1637662850000|2021-11-23 10:20:50|||||||||70
1637662870000|2021-11-23 10:21:10|1856.5|1855|1856.5|1855.5|1856.5|1855.5|1856.5|1855|32
1637662880000|2021-11-23 10:21:20|1857|1856|1857|1856|1857|1856|1857|1856|42
1637662890000|2021-11-23 10:21:30|||||||||291
1637662900000|2021-11-23 10:21:40|1857.5|1855.5|1860|1858.5|1860|1858.5|1857.5|1855.5|2803
1637662920000|2021-11-23 10:22:00|1860.5|1859|1860.5|1859.5|1861|1859.5|1859.5|1858.5|1088
1637662930000|2021-11-23 10:22:10|1861||1861||1861||1861||47
1637662940000|2021-11-23 10:22:20|1861.5|1860|1862|1860.5|1862|1860.5|1861.5|1860|152
1637662960000|2021-11-23 10:22:40|1861.5|1860|1862|1860.5|1862|1860.5|1861.5|1860|0
1637663000000|2021-11-23 10:23:20|1861.5|1861.5|1862|1860.5|1862.5|1861.5|1860.5|1860|1281
1637663010000|2021-11-23 10:23:30|1862.5|1861|1862.5|1860.5|1862.5|1861|1862.5|1860.5|0
1637663020000|2021-11-23 10:23:40|1862||1862||1862||1862||100
1637663030000|2021-11-23 10:23:50|1862.5||1862.5||1862.5||1862.5||0
1637663070000|2021-11-23 10:24:30|1862||1862||1862||1862||0
1637663080000|2021-11-23 10:24:40|1862.5||1862||1862.5||1862||0
1637663130000|2021-11-23 10:25:30|1861.5||1861.5||1861.5||1861.5||0
1637663170000|2021-11-23 10:26:10|1860.5|1860|1859.5|1858.5|1860.5|1860|1859.5|1858.5|2577
1637663180000|2021-11-23 10:26:20|1860||1859.5||1860||1859.5||0
1637663230000|2021-11-23 10:27:10|1859|1857.5|1858.5|1857.5|1859|1858|1858.5|1857|141
1637663240000|2021-11-23 10:27:20||1857||1856.5||1857||1856.5|146
1637663250000|2021-11-23 10:27:30|1858|1857|1860.5|1859.5|1861|1860|1858|1857|2848
1637663270000|2021-11-23 10:27:50|1860|1859|1860.5|1859.5|1860.5|1859.5|1859.5|1858.5|1162
1637663300000|2021-11-23 10:28:20|1861.5|1860.5|1861.5|1860.5|1862|1860.5|1860.5|1859.5|226
1637663370000|2021-11-23 10:29:30|1862|1861|1862.5|1861.5|1863|1861.5|1862|1860.5|231
1637663420000|2021-11-23 10:30:20|1862|1861|1862|1861|1862|1861|1862|1861|15
1637663430000|2021-11-23 10:30:30|1862.5||1862.5||1862.5||1862.5||63
1637663450000|2021-11-23 10:30:50||1861.5||1861.5||1861.5||1861.5|0
1637663500000|2021-11-23 10:31:40|1863|1862|1863|1861.5|1863|1862|1863|1861.5|269
1637663540000|2021-11-23 10:32:20|1862.5|1861|1862.5|1860.5|1862.5|1861.5|1862.5|1860.5|75
1637663560000|2021-11-23 10:32:40|1862|1861|1862|1860.5|1862|1861|1862|1860.5|0
1637663570000|2021-11-23 10:32:50|1862.5|1861|1862.5|1861|1862.5|1861|1862.5|1861|0
1637663630000|2021-11-23 10:33:50|1862|1860.5|1861|1859.5|1862|1860.5|1860.5|1859.5|749
1637663640000|2021-11-23 10:34:00|||||||||104
1637663650000|2021-11-23 10:34:10|1860.5||1860.5||1860.5||1860.5||0
1637663660000|2021-11-23 10:34:20|1861|1860|1861.5|1860|1861.5|1861|1861|1860|299
1637663670000|2021-11-23 10:34:30|1861|1859.5|1861|1859.5|1861|1859.5|1860|1859|501
1637663700000|2021-11-23 10:35:00|1861.5|1860|1862.5|1861|1862.5|1861|1861.5|1860|119
1637663720000|2021-11-23 10:35:20|1862|1860.5|1862.5|1861|1862.5|1861|1862|1860|0
1637663740000|2021-11-23 10:35:40|1863|1861.5|1864.5|1863|1864.5|1863|1863|1861.5|0
1637663750000|2021-11-23 10:35:50|||||||||1632
1637663760000|2021-11-23 10:36:00|1864|1862.5|1863.5|1862.5|1864|1862.5|1863.5|1862.5|12
1637663800000|2021-11-23 10:36:40|1864|1863|1864.5|1863|1864.5|1863|1864|1863|0
1637663810000|2021-11-23 10:36:50|1864|1862.5|1864|1862.5|1864|1862.5|1864|1862.5|0
1637663890000|2021-11-23 10:38:10|1864.5|1863|1865.5|1864.5|1866.5|1865|1864.5|1862.5|6997
1637663910000|2021-11-23 10:38:30|1865|1864|1863.5|1862.5|1865|1864|1863.5|1862.5|578
1637663960000|2021-11-23 10:39:20|1863|1861.5|1863|1862.5|1863|1862.5|1862.5|1861.5|204
1637663980000|2021-11-23 10:39:40||1862||1862||1862||1862|4
1637664000000|2021-11-23 10:40:00|||||||||428
1637664010000|2021-11-23 10:40:10|1862.5|1861.5|1862.5|1861|1862.5|1861.5|1861.5|1860|157
1637664020000|2021-11-23 10:40:20||1860.5||1860.5||1860.5||1860.5|87
1637664030000|2021-11-23 10:40:30||1861||1861||1861||1861|0
1637664050000|2021-11-23 10:40:50|1863|1861.5|1863|1861.5|1863|1861.5|1863|1861|0
1637664060000|2021-11-23 10:41:00||1861||1861.5||1861.5||1861|0
1637664070000|2021-11-23 10:41:10|1864|1862|1864|1862|1864|1862|1864|1862|15
1637664110000|2021-11-23 10:41:50|||||||||50
1637664120000|2021-11-23 10:42:00|1864.5|1862.5|1864.5|1863|1864.5|1863|1864.5|1862.5|391
1637664130000|2021-11-23 10:42:10||1863.5||1863.5||1863.5||1863.5|0
1637664190000|2021-11-23 10:43:10|1864|1863|1863|1861.5|1864|1863|1863|1861|2909
1637664220000|2021-11-23 10:43:40|||||||||110
1637664260000|2021-11-23 10:44:20|1862|1861|1862|1860|1862|1861|1861|1859.5|819
1637664300000|2021-11-23 10:45:00|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1
1637664310000|2021-11-23 10:45:10||1860||1860||1860||1860|128
1637664320000|2021-11-23 10:45:20|||||||||7
1637664340000|2021-11-23 10:45:40|||||||||4
1637664350000|2021-11-23 10:45:50|1861|1860.5|1862|1860.5|1862|1861|1860.5|1859.5|1212
1637664410000|2021-11-23 10:46:50|||||||||45
1637664430000|2021-11-23 10:47:10|||||||||45
1637664440000|2021-11-23 10:47:20|1861.5|1860|1862|1860|1862|1860|1861|1859.5|812
1637664490000|2021-11-23 10:48:10||1860.5||1860.5||1860.5||1860.5|0
1637664530000|2021-11-23 10:48:50|1861.5||1861.5||1861.5||1861.5||0
1637664560000|2021-11-23 10:49:20|1862||1862||1862||1862||0
1637664630000|2021-11-23 10:50:30|1861.5||1861.5||1861.5||1861.5||63
1637664710000|2021-11-23 10:51:50|1862|1861|1862.5|1861.5|1862.5|1861.5|1862|1861|395
1637664720000|2021-11-23 10:52:00|1863|1862|1863.5|1862|1864|1863.5|1863|1862|509
1637664740000|2021-11-23 10:52:20|1864||1863.5||1864||1863.5||10
1637664750000|2021-11-23 10:52:30|1863|1861.5|1863.5|1862|1863.5|1862|1862.5|1861.5|174
1637664780000|2021-11-23 10:53:00|1863|1861.5|1862|1860.5|1863|1862|1862|1860.5|14
1637664800000|2021-11-23 10:53:20||1861||1861||1861||1861|0
1637664810000|2021-11-23 10:53:30|||||||||130
1637664820000|2021-11-23 10:53:40||1860.5||1860.5||1860.5||1860.5|98
1637664860000|2021-11-23 10:54:20|1862.5|1861|1863.5|1862|1863.5|1862|1862.5|1861|341
1637664870000|2021-11-23 10:54:30|||||||||9478
1637664880000|2021-11-23 10:54:40|||||||||135
1637664900000|2021-11-23 10:55:00|1864|1862.5|1865|1863|1865|1863|1864|1862.5|156
1637664920000|2021-11-23 10:55:20|1864.5|1862.5|1859.5|1858|1864.5|1862.5|1859.5|1858|1910
1637664940000|2021-11-23 10:55:40||1857.5||1857.5||1857.5||1857.5|0
1637664960000|2021-11-23 10:56:00|1859|1857|1854|1853|1859|1857|1853.5|1853|2472
1637664980000|2021-11-23 10:56:20|1853.5|1853.5|1856.5|1855|1857.5|1855|1853.5|1853|868
1637664990000|2021-11-23 10:56:30|1856|1854.5|1853.5|1852|1856|1855|1853.5|1852|999
1637665000000|2021-11-23 10:56:40|1854.5|1852.5|1853.5|1852|1854.5|1852.5|1853.5|1852|0
1637665010000|2021-11-23 10:56:50|||||||||41
1637665020000|2021-11-23 10:57:00|1853|1851.5|1853.5|1851.5|1853.5|1851.5|1852.5|1851|786
1637665030000|2021-11-23 10:57:10|1854.5|1852|1855.5|1853.5|1855.5|1853.5|1854.5|1852|446
1637665050000|2021-11-23 10:57:30|1856||1856||1856||1856||0
1637665060000|2021-11-23 10:57:40|1855.5||1855.5||1855.5||1855.5||0
1637665080000|2021-11-23 10:58:00|1855||1855||1855||1855||0
1637665120000|2021-11-23 10:58:40|1854.5||1854.5||1854.5||1854||4
1637665130000|2021-11-23 10:58:50||1852.5||1852.5||1852.5||1852.5|1
1637665190000|2021-11-23 10:59:50|1855|1853|1855|1854|1855|1854|1855|1853|343
1637665220000|2021-11-23 11:00:20|1855.5|1854.5|1856|1854.5|1856|1855|1855.5|1854.5|330
1637665270000|2021-11-23 11:01:10|1856.5|1855|1857|1855.5|1857|1855.5|1856.5|1855|277
1637665280000|2021-11-23 11:01:20|1857.5||1858||1858||1857.5||170
1637665320000|2021-11-23 11:02:00|1857.5||1858||1858||1857.5||0
1637665350000|2021-11-23 11:02:30|1857.5||1857.5||1857.5||1857.5||0
1637665360000|2021-11-23 11:02:40|1858||1857.5||1858||1857.5||0
1637665370000|2021-11-23 11:02:50||1856||1856.5||1856.5||1856|0
1637665400000|2021-11-23 11:03:20|1857|1855.5|1857|1855.5|1857|1856|1856.5|1855.5|628
1637665430000|2021-11-23 11:03:50|1857.5|1856|1858|1856.5|1858|1857|1857|1856|956
1637665440000|2021-11-23 11:04:00||1857||1857||1857||1857|0
1637665470000|2021-11-23 11:04:30|1858.5|1857.5|1859|1858|1859|1858|1858.5|1857.5|561
1637665560000|2021-11-23 11:06:00|||||||||27
1637665570000|2021-11-23 11:06:10|1858.5|1857.5|1859|1858|1859|1858|1858.5|1857.5|28
1637665640000|2021-11-23 11:07:20|1859.5|1858.5|1861.5|1861|1861.5|1861|1859.5|1858.5|12700
1637665650000|2021-11-23 11:07:30|1862|1860.5|1863.5|1861.5|1863.5|1861.5|1861|1860|2325
1637665730000|2021-11-23 11:08:50|1863||1863.5||1863.5||1863||180
1637665790000|2021-11-23 11:09:50|1863||1863||1863||1863||0
1637665800000|2021-11-23 11:10:00|1863.5||1863.5||1863.5||1863.5||0
1637665860000|2021-11-23 11:11:00|1863|1862|1863|1861.5|1863.5|1862.5|1863|1861.5|247
1637665920000|2021-11-23 11:12:00|||||||||188
1637665940000|2021-11-23 11:12:20|||||||||1627
1637665950000|2021-11-23 11:12:30|1862.5|1862|1861.5|1861|1862.5|1862|1861.5|1860.5|5685
1637665970000|2021-11-23 11:12:50|1861|1860.5|1859|1858|1861.5|1861|1858|1857.5|4011
1637665980000|2021-11-23 11:13:00|1860|1858.5|1860.5|1859|1861|1860|1860|1858.5|846
1637666090000|2021-11-23 11:14:50|1860|1858.5|1858.5|1857.5|1860|1858.5|1858.5|1857.5|1350
1637666100000|2021-11-23 11:15:00|1858|1857|1858|1856.5|1858.5|1857.5|1857.5|1856.5|711
1637666110000|2021-11-23 11:15:10|1857.5|1857|1858.5|1857|1858.5|1857|1857.5|1857|19
1637666140000|2021-11-23 11:15:40|1858||1858||1858||1858||0
1637666160000|2021-11-23 11:16:00|1857|1856.5|1856.5|1855.5|1857|1856.5|1856.5|1855.5|24
1637666180000|2021-11-23 11:16:20|1856||1856||1856||1856||30
1637666190000|2021-11-23 11:16:30|1855.5|1854.5|1855.5|1854|1856|1854.5|1855.5|1854|393
1637666200000|2021-11-23 11:16:40|1856||1855.5||1856||1855.5||0
1637666210000|2021-11-23 11:16:50|1855|1854.5|1855.5|1854|1855.5|1854.5|1855|1853.5|7
1637666220000|2021-11-23 11:17:00|1855|1854.5|1855.5|1854|1855.5|1854.5|1855|1854|3
1637666230000|2021-11-23 11:17:10|||||||||122
1637666240000|2021-11-23 11:17:20|1856|1855|1858.5|1857|1858.5|1857.5|1856|1854|2004
1637666250000|2021-11-23 11:17:30|1858|1856.5|1857|1855|1858|1856.5|1857|1855|47
1637666280000|2021-11-23 11:18:00|1857.5|1855.5|1858.5|1857|1858.5|1857|1857.5|1855.5|2516
1637666290000|2021-11-23 11:18:10|1858|1856.5|1858|1856.5|1858|1856.5|1858|1856.5|0
1637666330000|2021-11-23 11:18:50|1857.5|1856|1858|1856|1858|1856|1856|1855|1028
1637666350000|2021-11-23 11:19:10|1857.5||1857||1857.5||1857||0
1637666390000|2021-11-23 11:19:50|1856.5|1856.5|1858|1857|1858|1857|1856.5|1856.5|445
1637666400000|2021-11-23 11:20:00|1858.5|1857.5|1859|1857.5|1859.5|1857.5|1858.5|1857.5|194
1637666410000|2021-11-23 11:20:10|1858.5|1857|1858.5|1857|1858.5|1857|1858.5|1857|0
1637666450000|2021-11-23 11:20:50|1859|1857.5|1859.5|1857.5|1859.5|1857.5|1859|1857.5|0
1637666550000|2021-11-23 11:22:30|||||||||186
1637666560000|2021-11-23 11:22:40|1859||1859||1859||1859||0
1637666590000|2021-11-23 11:23:10|1859.5||1859.5||1859.5||1859.5||134
1637666620000|2021-11-23 11:23:40|||||||||600
1637666640000|2021-11-23 11:24:00|1859|1856.5|1857.5|1855.5|1859|1857.5|1857.5|1855.5|560
1637666660000|2021-11-23 11:24:20|1857|1855|1855.5|1853.5|1857.5|1855|1855.5|1853|863
1637666680000|2021-11-23 11:24:40|1854.5|1853|1854|1852|1854.5|1853|1854|1852|66
1637666690000|2021-11-23 11:24:50|||||||||92
1637666700000|2021-11-23 11:25:00||1851.5||1851.5||1852||1851.5|0
1637666740000|2021-11-23 11:25:40|||||||||146
1637666760000|2021-11-23 11:26:00|||||||||90
1637666770000|2021-11-23 11:26:10|1853.5|1852|1853.5|1852|1853.5|1852|1853.5|1852|15
1637666790000|2021-11-23 11:26:30|1853|1851.5|1853|1851.5|1853|1851.5|1853|1851.5|0
1637666830000|2021-11-23 11:27:10|1852.5||1852.5||1852.5||1852.5||0
1637666880000|2021-11-23 11:28:00|1852|1850.5|1852|1850.5|1852.5|1851|1851.5|1850|828
1637666890000|2021-11-23 11:28:10||1850||1850||1850||1850|0
1637666900000|2021-11-23 11:28:20||1850.5||1850.5||1850.5||1850.5|0
1637667080000|2021-11-23 11:31:20|||||||||135
1637667090000|2021-11-23 11:31:30|||||||||262
1637667120000|2021-11-23 11:32:00|1851.5|1849|1850.5|1849|1851.5|1850|1850|1848.5|531
1637667140000|2021-11-23 11:32:20|1851.5|1849.5|1851.5|1849.5|1852|1850|1851.5|1849.5|605
1637667250000|2021-11-23 11:34:10||1850||1850||1850.5||1850|77
1637667390000|2021-11-23 11:36:30|||||||||325
1637667420000|2021-11-23 11:37:00|1852|1850.5|1855.5|1854.5|1856.5|1854.5|1852|1850.5|2649
1637667430000|2021-11-23 11:37:10|1856|1853|1854.5|1852.5|1856.5|1854|1854.5|1852.5|91
1637667460000|2021-11-23 11:37:40|1854|1852|1853|1851.5|1854|1852|1853|1851.5|27
1637667480000|2021-11-23 11:38:00||1852||1852||1852||1852|84
1637667490000|2021-11-23 11:38:10||1851.5||1851.5||1851.5||1851.5|500
1637667500000|2021-11-23 11:38:20|1852.5||1852.5||1852.5||1852.5||0
1637667520000|2021-11-23 11:38:40|1853|1852|1854|1852.5|1854|1853|1853|1852|544
1637667530000|2021-11-23 11:38:50|||||||||57
1637667570000|2021-11-23 11:39:30|||||||||64
1637667620000|2021-11-23 11:40:20|||||||||88
1637667650000|2021-11-23 11:40:50|1853.5||1854||1854||1853.5||265
1637667670000|2021-11-23 11:41:10||1853||1852.5||1853||1852.5|26937
1637667690000|2021-11-23 11:41:30|||||||||11544
1637667780000|2021-11-23 11:43:00|1853.5|1852|1850.5|1849.5|1853.5|1852|1850|1849.5|2839
1637667790000|2021-11-23 11:43:10|||||||||28
1637667850000|2021-11-23 11:44:10|1850|1848.5|1850|1848.5|1850|1848.5|1850|1848.5|68
1637667900000|2021-11-23 11:45:00|||||||||37
1637667910000|2021-11-23 11:45:10|1850.5|1849|1850.5|1849|1850.5|1850|1850.5|1849|306
1637667960000|2021-11-23 11:46:00|||||||||313
1637667970000|2021-11-23 11:46:10|||||||||29
1637667990000|2021-11-23 11:46:30|1851|1849.5|1851.5|1850.5|1851.5|1850.5|1851|1849.5|145
1637668040000|2021-11-23 11:47:20|1851|1850|1851.5|1850.5|1852|1851.5|1850.5|1850|1325
1637668060000|2021-11-23 11:47:40|||||||||100
1637668070000|2021-11-23 11:47:50|1851|1849.5|1850.5|1849|1851|1849.5|1850.5|1849|195
1637668080000|2021-11-23 11:48:00|1851.5|1849.5|1851.5|1850|1851.5|1850|1851.5|1849.5|116
1637668090000|2021-11-23 11:48:10|||||||||136
1637668110000|2021-11-23 11:48:30|1852|1850.5|1853|1851|1853|1852|1851.5|1850.5|176
1637668170000|2021-11-23 11:49:30|||||||||136
1637668200000|2021-11-23 11:50:00|1853.5|1851.5|1854|1852|1854.5|1854|1853.5|1851.5|706
1637668270000|2021-11-23 11:51:10|1853.5|1852.5|1854|1852|1854|1852.5|1853|1852|0
1637668310000|2021-11-23 11:51:50||1852.5||1852.5||1853||1852.5|0
1637668350000|2021-11-23 11:52:30|1854.5|1853|1854|1853|1854.5|1854|1854|1852.5|145
1637668380000|2021-11-23 11:53:00|||||||||235
1637668390000|2021-11-23 11:53:10||1853.5||1853||1853.5||1853|15
1637668430000|2021-11-23 11:53:50|1853.5|1852.5|1853.5|1852|1853.5|1852.5|1853.5|1852|805
1637668440000|2021-11-23 11:54:00|||||||||65
1637668600000|2021-11-23 11:56:40|1853|1851.5|1852.5|1851|1853|1852|1852.5|1851|422
1637668610000|2021-11-23 11:56:50||1851.5||1851.5||1851.5||1851.5|0
1637668630000|2021-11-23 11:57:10||1852||1851.5||1852||1851.5|5
1637668640000|2021-11-23 11:57:20|1853|1852|1853|1852|1853.5|1852|1853|1852|190
1637668660000|2021-11-23 11:57:40||1851.5||1851.5||1851.5||1851.5|0
1637668670000|2021-11-23 11:57:50|||||||||8
1637668680000|2021-11-23 11:58:00|||||||||80
1637668710000|2021-11-23 11:58:30|1852.5||1852||1852.5||1852||0
1637668720000|2021-11-23 11:58:40||1851||1851||1851||1851|25
1637668730000|2021-11-23 11:58:50|||||||||8
1637668740000|2021-11-23 11:59:00|1852.5|1851.5|1852.5|1851|1852.5|1852|1852.5|1851|191
1637668750000|2021-11-23 11:59:10|||||||||54
1637668770000|2021-11-23 11:59:30||1851.5||1851.5||1851.5||1851.5|0
1637668780000|2021-11-23 11:59:40|1853|1852|1853.5|1852|1853.5|1852|1853|1852|69
1637668870000|2021-11-23 12:01:10|||||||||4
1637668940000|2021-11-23 12:02:20||1852.5||1852.5||1852.5||1852.5|0
1637668960000|2021-11-23 12:02:40||1852||1852||1852||1852|7
1637668970000|2021-11-23 12:02:50|1854|1852.5|1852.5|1851.5|1854|1853.5|1852.5|1851|1341
1637669000000|2021-11-23 12:03:20|1852|1851|1853|1852.5|1853.5|1852.5|1851.5|1850.5|1246
1637669060000|2021-11-23 12:04:20|1852.5|1851.5|1851.5|1850.5|1852.5|1851.5|1851.5|1850.5|260
1637669070000|2021-11-23 12:04:30|1852|1851|1853|1852|1853.5|1853|1852|1850|2010
1637669090000|2021-11-23 12:04:50|1854|1852.5|1854|1852.5|1854|1853|1853.5|1852.5|83
1637669120000|2021-11-23 12:05:20|1853.5||1853.5||1853.5||1853.5||0
1637669180000|2021-11-23 12:06:20|1854|1853|1854|1853|1854|1853|1854|1853|11
1637669280000|2021-11-23 12:08:00|1853.5|1852.5|1854|1852.5|1854|1852.5|1853.5|1852.5|15
1637669320000|2021-11-23 12:08:40|1853.5|1853|1854|1853|1854|1853|1853.5|1853|0
1637669350000|2021-11-23 12:09:10|1854.5|1853.5|1859|1857.5|1859|1858.5|1854.5|1853.5|1188
1637669360000|2021-11-23 12:09:20|1859.5||1859.5||1859.5||1859.5||0
1637669370000|2021-11-23 12:09:30|1859|1857|1859|1857|1859.5|1857|1858|1857|147
1637669380000|2021-11-23 12:09:40|1858.5|1856.5|1857|1855.5|1858.5|1856.5|1857|1855.5|301
1637669400000|2021-11-23 12:10:00|1856.5|1855|1856|1854|1856.5|1855|1856|1853.5|337
1637669420000|2021-11-23 12:10:20||1853.5||1853.5||1853.5||1853.5|0
1637669430000|2021-11-23 12:10:30||1854||1854||1854||1854|0
1637669460000|2021-11-23 12:11:00|||||||||15
1637669580000|2021-11-23 12:13:00|1855.5|1855.5|1855.5|1854|1855.5|1855.5|1855.5|1854|112
1637669600000|2021-11-23 12:13:20|1855||1855||1855||1855||0
1637669610000|2021-11-23 12:13:30|1855.5|1854.5|1856.5|1854.5|1856.5|1855.5|1855.5|1854.5|628
1637669670000|2021-11-23 12:14:30||1855||1855||1855||1855|0
1637669680000|2021-11-23 12:14:40|1857|1855.5|1857|1855|1857|1855.5|1857|1855|667
1637669690000|2021-11-23 12:14:50||1855.5||1855.5||1855.5||1855.5|0
1637669700000|2021-11-23 12:15:00|1856.5|1855|1856.5|1855|1856.5|1855|1856.5|1855|0
1637669860000|2021-11-23 12:17:40|||||||||6
1637669890000|2021-11-23 12:18:10||1855.5||1855.5||1855.5||1855.5|2
1637669900000|2021-11-23 12:18:20|1856|1855|1856|1854.5|1856|1855|1855.5|1854|389
1637669940000|2021-11-23 12:19:00||1854||1854||1854||1854|192
1637669960000|2021-11-23 12:19:20|||||||||106
1637669980000|2021-11-23 12:19:40|1855.5||1855.5||1855.5||1855.5||0
1637670000000|2021-11-23 12:20:00|1855|1854.5|1854.5|1853.5|1855|1854.5|1854.5|1853.5|267
1637670030000|2021-11-23 12:20:30|1855|1854|1855|1854|1856|1854|1854.5|1854|305
1637670070000|2021-11-23 12:21:10|1854.5|1854.5|1855|1854|1855|1854.5|1854.5|1854|357
1637670090000|2021-11-23 12:21:30|1856||1856||1856||1856||30
1637670120000|2021-11-23 12:22:00||1854.5||1854.5||1855||1854.5|0
1637670140000|2021-11-23 12:22:20|1855.5||1856||1856||1855.5||0
1637670160000|2021-11-23 12:22:40|1855.5|1854|1854.5|1853.5|1855.5|1854|1854.5|1853.5|114
1637670180000|2021-11-23 12:23:00|1854|1853|1854.5|1852.5|1854.5|1853|1853.5|1852.5|386
1637670190000|2021-11-23 12:23:10|||||||||981
1637670210000|2021-11-23 12:23:30|1854|1853|1854|1853.5|1854.5|1853.5|1854|1853|194
1637670270000|2021-11-23 12:24:30||1853||1852.5||1853||1852.5|74
1637670300000|2021-11-23 12:25:00||1853||1852.5||1853||1852.5|0
1637670360000|2021-11-23 12:26:00|1853.5|1852|1852.5|1851|1853.5|1852|1852.5|1851|307
1637670420000|2021-11-23 12:27:00|1852|1850.5|1851|1850|1852|1850.5|1851|1849.5|364
1637670440000|2021-11-23 12:27:20|1850.5|1849.5|1851|1849|1851|1849.5|1850.5|1849|13
1637670480000|2021-11-23 12:28:00|1850.5|1850|1850.5|1849|1850.5|1850|1850.5|1849|2
1637670500000|2021-11-23 12:28:20|1850|1848.5|1850|1847.5|1850|1848.5|1850|1847.5|133
1637670520000|2021-11-23 12:28:40|1849.5|1847|1848.5|1847|1849.5|1847|1848.5|1846.5|52
1637670530000|2021-11-23 12:28:50|1848|1846.5|1847|1845|1848|1846.5|1847|1845|125
1637670540000|2021-11-23 12:29:00||1844.5||1845||1845||1844.5|97
1637670550000|2021-11-23 12:29:10|1846.5|1844.5|1845.5|1844|1846.5|1844.5|1845.5|1844|81
1637670560000|2021-11-23 12:29:20|||||||||69
1637670570000|2021-11-23 12:29:30|||||||||60
1637670580000|2021-11-23 12:29:40|1846|1844.5|1846.5|1844.5|1846.5|1844.5|1846|1844.5|448
1637670640000|2021-11-23 12:30:40|1847|1845|1847|1845.5|1847.5|1847|1845|1844|6003
1637670650000|2021-11-23 12:30:50|||||||||159
1637670700000|2021-11-23 12:31:40|1847.5|1846|1847.5|1846.5|1848|1846.5|1847.5|1846|271
1637670710000|2021-11-23 12:31:50|1848|1847|1849|1847.5|1849|1848|1848|1846.5|329
1637670730000|2021-11-23 12:32:10|1848.5|1847|1848.5|1847|1848.5|1847|1848.5|1847|128
1637670750000|2021-11-23 12:32:30||1847.5||1847.5||1847.5||1847.5|0
1637670820000|2021-11-23 12:33:40|1849|1848|1850.5|1849.5|1850.5|1849.5|1849|1848|622
1637670830000|2021-11-23 12:33:50|1851|1850|1851|1850|1851|1850.5|1851|1850|337
1637670840000|2021-11-23 12:34:00|1850.5|1849.5|1850.5|1848.5|1850.5|1849.5|1849.5|1848.5|1372
1637670850000|2021-11-23 12:34:10||1849||1848.5||1849||1848.5|0
1637670870000|2021-11-23 12:34:30|||||||||1330
1637670880000|2021-11-23 12:34:40|||||||||101
1637670890000|2021-11-23 12:34:50||1849||1849||1849||1849|0
1637670900000|2021-11-23 12:35:00|1851|1849.5|1851|1850|1851|1850|1851|1849.5|186
1637670920000|2021-11-23 12:35:20||1850.5||1850.5||1850.5||1850.5|0
1637670940000|2021-11-23 12:35:40|1850.5|1850|1849.5|1848.5|1851|1850|1849.5|1848.5|539
1637670950000|2021-11-23 12:35:50|1850.5|1849|1851.5|1851|1851.5|1851|1850.5|1849|848
1637670960000|2021-11-23 12:36:00|1851|1850|1851|1849.5|1851|1850|1851|1849.5|25
1637671000000|2021-11-23 12:36:40||1850||1849.5||1850||1849.5|0
1637671040000|2021-11-23 12:37:20|1850.5||1851||1851||1850.5||136
1637671050000|2021-11-23 12:37:30|1850.5||1850.5||1850.5||1850.5||0
1637671080000|2021-11-23 12:38:00|1850|1849|1850.5|1849|1850.5|1849|1850|1849|210
1637671190000|2021-11-23 12:39:50|||||||||5
1637671230000|2021-11-23 12:40:30|1850|1848.5|1848.5|1847.5|1850.5|1848.5|1848.5|1847|1478
1637671240000|2021-11-23 12:40:40|1848|1847|1847.5|1845.5|1848|1847|1847.5|1845.5|225
1637671250000|2021-11-23 12:40:50||1846||1846.5||1846.5||1846|0
1637671260000|2021-11-23 12:41:00||1846||1845.5||1846||1845.5|15
1637671290000|2021-11-23 12:41:30||1846||1846||1846.5||1846|0
1637671310000|2021-11-23 12:41:50|||||||||44
1637671320000|2021-11-23 12:42:00||1846.5||1846.5||1846.5||1846.5|0
1637671380000|2021-11-23 12:43:00|1848|1847|1847.5|1846|1849|1848|1847.5|1846|849
1637671390000|2021-11-23 12:43:10|1847|1845.5|1846.5|1845.5|1847|1845.5|1846.5|1845.5|9
1637671400000|2021-11-23 12:43:20||1845||1844.5||1845||1844.5|0
1637671520000|2021-11-23 12:45:20|1846|1844|1845|1844|1846|1844|1845|1844|29
1637671610000|2021-11-23 12:46:50|1845.5|1844.5|1845|1844|1845.5|1845|1845|1844|244
1637671620000|2021-11-23 12:47:00|||||||||528
1637671650000|2021-11-23 12:47:30|1844.5|1844.5|1845|1844|1845|1844.5|1844.5|1844|2483
1637671660000|2021-11-23 12:47:40|1844.5|1843.5|1846|1844.5|1846.5|1845.5|1844|1843|17368
1637671670000|2021-11-23 12:47:50|1846.5|1845.5|1847|1846|1847|1846.5|1846.5|1844.5|434
1637671680000|2021-11-23 12:48:00|1846.5|1845.5|1846|1844.5|1846.5|1845.5|1846|1844.5|1400
1637671690000|2021-11-23 12:48:10||1845||1845||1845||1845|0
1637671700000|2021-11-23 12:48:20||1844.5||1844.5||1844.5||1844.5|0
1637671720000|2021-11-23 12:48:40|1845.5|1845|1845|1844|1845.5|1845|1845|1844|1244
1637671740000|2021-11-23 12:49:00|1844.5|1843|1841.5|1840|1844.5|1844|1841.5|1840|9198
1637671750000|2021-11-23 12:49:10||1840.5||1840||1840.5||1840|200
1637671760000|2021-11-23 12:49:20|1841||1841.5||1841.5||1841||0
1637671830000|2021-11-23 12:50:30|1841|1839.5|1839.5|1838|1841|1839.5|1839|1837.5|565
1637671860000|2021-11-23 12:51:00|1839|1837.5|1838|1837|1839|1837.5|1838|1837|195
1637671870000|2021-11-23 12:51:10|1838.5|1837.5|1839.5|1838.5|1839.5|1838.5|1838.5|1837.5|668
1637671880000|2021-11-23 12:51:20||1838||1838||1838||1838|11
1637671900000|2021-11-23 12:51:40||1838.5||1838.5||1838.5||1838.5|0
1637671920000|2021-11-23 12:52:00||1838||1838||1838||1838|0
1637671930000|2021-11-23 12:52:10|1839|1837.5|1838.5|1837.5|1839|1837.5|1838.5|1837.5|326
1637671940000|2021-11-23 12:52:20|1838|1837|1836|1835|1838|1837|1836|1835|1423
1637671950000|2021-11-23 12:52:30|1836.5|1835.5|1836.5|1835|1836.5|1835.5|1836.5|1835|52
1637671960000|2021-11-23 12:52:40|1836|1834.5|1835|1834|1836|1834.5|1835|1834|745
1637671970000|2021-11-23 12:52:50|1834.5||1834.5||1834.5||1834.5||0
1637671980000|2021-11-23 12:53:00|1834|1833.5|1834.5|1833.5|1834.5|1834|1834|1833|379
1637671990000|2021-11-23 12:53:10|1835|1834|1837.5|1836|1837.5|1836.5|1835|1833|2633
1637672000000|2021-11-23 12:53:20|1837|1835.5|1837|1835.5|1837|1835.5|1837|1835.5|163
1637672010000|2021-11-23 12:53:30||1836||1836||1836||1836|240
1637672050000|2021-11-23 12:54:10|||||||||19
1637672070000|2021-11-23 12:54:30|1836.5|1835.5|1837|1835.5|1837|1835.5|1836.5|1835|5
1637672080000|2021-11-23 12:54:40|1837.5|1836|1838|1836.5|1838.5|1837|1837.5|1836|366
1637672100000|2021-11-23 12:55:00||1836||1835.5||1836||1835.5|0
1637672110000|2021-11-23 12:55:10||1836||1836||1836||1836|0
1637672150000|2021-11-23 12:55:50|1837.5||1837.5||1837.5||1837.5||0
1637672180000|2021-11-23 12:56:20|||||||||1
1637672230000|2021-11-23 12:57:10|1837|1835.5|1837|1835.5|1837|1835.5|1837|1835.5|28
1637672290000|2021-11-23 12:58:10|||||||||2581
1637672300000|2021-11-23 12:58:20|1836.5|1835|1835|1833.5|1837|1835|1834|1833|3257
1637672310000|2021-11-23 12:58:30|1834.5||1834.5||1834.5||1834.5||0
1637672360000|2021-11-23 12:59:20|1834|1833|1833|1832.5|1834|1833|1833|1832.5|257
1637672380000|2021-11-23 12:59:40|||||||||200
1637672400000|2021-11-23 13:00:00|1834|1833|1834.5|1833|1834.5|1833.5|1833.5|1833|739
1637672420000|2021-11-23 13:00:20|1835|1833.5|1835.5|1834.5|1835.5|1835|1835|1833.5|992
1637672430000|2021-11-23 13:00:30|1835|1835|1835|1834.5|1835.5|1835|1835|1834.5|624
1637672440000|2021-11-23 13:00:40|1835.5|1835|1836|1835|1836|1835|1835.5|1835|922
1637672470000|2021-11-23 13:01:10|||||||||4
1637672480000|2021-11-23 13:01:20|1835.5|1834.5|1834.5|1833.5|1835.5|1834.5|1834.5|1833|996
1637672510000|2021-11-23 13:01:50|1835|1834|1836.5|1835.5|1836.5|1835.5|1835|1834|2621
1637672520000|2021-11-23 13:02:00||1835||1835||1835||1835|0
1637672580000|2021-11-23 13:03:00||1835.5||1835||1835.5||1835|0
1637672620000|2021-11-23 13:03:40|1836||1836||1836||1836||0
1637672670000|2021-11-23 13:04:30|1836.5|1835.5|1837.5|1836.5|1837.5|1837|1836.5|1835|551
1637672750000|2021-11-23 13:05:50|||||||||43
1637672760000|2021-11-23 13:06:00|1838|1837|1839.5|1838.5|1839.5|1838.5|1838|1837|628
1637672770000|2021-11-23 13:06:10|1839|1838|1838|1836.5|1839|1838|1838|1836.5|522
1637672820000|2021-11-23 13:07:00|||||||||305
1637672840000|2021-11-23 13:07:20|1837.5|1835.5|1833|1831|1837.5|1835.5|1833|1831|2699
1637672850000|2021-11-23 13:07:30||1831.5||1831.5||1831.5||1831.5|0
1637672870000|2021-11-23 13:07:50|1832.5|1831|1832|1831|1832.5|1831|1832|1831|30
1637672900000|2021-11-23 13:08:20|1833|1831.5|1833|1831.5|1833|1831.5|1833|1831.5|280
1637672910000|2021-11-23 13:08:30|1832.5|1832|1831.5|1830.5|1833|1832|1831.5|1830.5|1551
1637672920000|2021-11-23 13:08:40|1832|1831|1830.5|1829.5|1833|1832|1830|1829|2118
1637672930000|2021-11-23 13:08:50|1830|1829|1830|1829|1830.5|1829.5|1830|1829|73
1637672970000|2021-11-23 13:09:30|||||||||134
1637673010000|2021-11-23 13:10:10||1828.5||1827.5||1828.5||1827.5|120
1637673020000|2021-11-23 13:10:20|1829.5|1828|1829.5|1828|1829.5|1828|1829|1828|0
1637673030000|2021-11-23 13:10:30||1828.5||1828||1828.5||1828|4
1637673050000|2021-11-23 13:10:50|||||||||15
1637673060000|2021-11-23 13:11:00||1828.5||1828.5||1828.5||1828.5|0
1637673130000|2021-11-23 13:12:10|1829|1829|1829|1828.5|1829|1829|1829|1828.5|128
1637673160000|2021-11-23 13:12:40|1828.5|1828|1828.5|1828|1828.5|1828|1828.5|1828|4
1637673180000|2021-11-23 13:13:00|1829|1827.5|1829|1828|1829|1828|1829|1827.5|523
1637673190000|2021-11-23 13:13:10|1829.5|1828.5|1830|1829|1830|1829|1829.5|1828.5|938
1637673210000|2021-11-23 13:13:30||1828.5||1828.5||1828.5||1828.5|0
1637673220000|2021-11-23 13:13:40|1829.5|1829|1829.5|1828.5|1830|1829|1829.5|1828.5|340
1637673240000|2021-11-23 13:14:00|||||||||11367
1637673300000|2021-11-23 13:15:00|1830|1829.5|1832.5|1831|1832.5|1831|1830|1829.5|518
1637673310000|2021-11-23 13:15:10|||||||||5
1637673330000|2021-11-23 13:15:30|||||||||5055
1637673380000|2021-11-23 13:16:20|1833|1831.5|1833.5|1832.5|1836.5|1835|1833|1831.5|3471
1637673390000|2021-11-23 13:16:30||1832||1832||1832||1832|0
1637673410000|2021-11-23 13:16:50|1834|1832.5|1834.5|1833.5|1834.5|1834|1834|1832.5|284
1637673470000|2021-11-23 13:17:50|1835|1834|1836|1835|1836|1835|1835|1833.5|1557
1637673480000|2021-11-23 13:18:00|1836.5|1835.5|1837|1835.5|1837|1836|1836.5|1835.5|360
1637673490000|2021-11-23 13:18:10|1836.5||1836.5||1837||1836.5||0
1637673500000|2021-11-23 13:18:20|1836|1835|1835.5|1834.5|1836|1835|1835|1834|2900
1637673560000|2021-11-23 13:19:20||1835||1835||1835||1835|0
1637673580000|2021-11-23 13:19:40||1834.5||1834.5||1834.5||1834.5|355
1637673620000|2021-11-23 13:20:20|1835|1834|1834|1832.5|1835|1834|1833.5|1832.5|796
1637673660000|2021-11-23 13:21:00|1833.5|1832|1832.5|1831.5|1833.5|1832.5|1832.5|1831.5|920
1637673670000|2021-11-23 13:21:10|1833|1832|1833.5|1832|1833.5|1832.5|1833|1831.5|629
1637673680000|2021-11-23 13:21:20||1832.5||1832.5||1832.5||1832.5|0
1637673700000|2021-11-23 13:21:40|1834|1833|1834|1833|1834.5|1834|1834|1833|1269
1637673710000|2021-11-23 13:21:50||1833.5||1833||1833.5||1833|8
1637673720000|2021-11-23 13:22:00|1834.5|1833.5|1835|1833.5|1835|1833.5|1834|1833.5|166
1637673760000|2021-11-23 13:22:40|1835.5|1834|1836|1835|1836|1835|1835.5|1834|257
1637673770000|2021-11-23 13:22:50|1836.5||1836.5||1836.5||1836.5||0
1637673780000|2021-11-23 13:23:00||1835.5||1835.5||1835.5||1835.5|0
1637673800000|2021-11-23 13:23:20|1836|1835|1836.5|1835|1836.5|1835|1835.5|1834.5|366
1637673810000|2021-11-23 13:23:30|1836||1835.5||1836||1835.5||5
1637673820000|2021-11-23 13:23:40|||||||||9
1637673840000|2021-11-23 13:24:00|1835|1834.5|1835|1833.5|1835|1834.5|1835|1833|88
1637673860000|2021-11-23 13:24:20||1834.5||1833.5||1834.5||1833.5|6
1637673870000|2021-11-23 13:24:30|1835.5|1834|1835.5|1834|1835.5|1835|1835|1834|733
1637673880000|2021-11-23 13:24:40||1834.5||1834.5||1834.5||1834.5|88
1637673910000|2021-11-23 13:25:10|1835||1835||1835||1835||18
1637673920000|2021-11-23 13:25:20|||||||||11
1637673930000|2021-11-23 13:25:30|1835.5||1835||1835.5||1835||324
1637673940000|2021-11-23 13:25:40|||||||||2505
1637673950000|2021-11-23 13:25:50|1835.5||1835.5||1835.5||1835.5||170
1637674010000|2021-11-23 13:26:50|1835|1834|1835|1833|1835|1834|1834.5|1832.5|447
1637674020000|2021-11-23 13:27:00|1835.5|1832.5|1835|1833.5|1835.5|1833.5|1835|1832.5|0
1637674040000|2021-11-23 13:27:20|1834.5|1833|1834|1833|1834.5|1833|1834|1833|175
1637674060000|2021-11-23 13:27:40|1834.5|1833.5|1835|1833.5|1835|1834|1834|1833.5|1232
1637674150000|2021-11-23 13:29:10|1834.5||1835||1835||1834.5||0
1637674160000|2021-11-23 13:29:20|||||||||63
1637674180000|2021-11-23 13:29:40|1834.5||1834.5||1834.5||1834.5||0
1637674200000|2021-11-23 13:30:00|1834|1833|1833|1831.5|1834|1833|1832.5|1831.5|1875
1637674210000|2021-11-23 13:30:10||1832||1832||1832||1832|250
1637674290000|2021-11-23 13:31:30|||||||||149
1637674310000|2021-11-23 13:31:50|1832.5|1831.5|1832|1831|1833|1831.5|1832|1831|385
1637674320000|2021-11-23 13:32:00||1831.5||1831||1831.5||1831|124
1637674340000|2021-11-23 13:32:20|1832.5|1831.5|1834|1832.5|1834.5|1833.5|1832.5|1831.5|1416
1637674360000|2021-11-23 13:32:40|1834.5|1833|1835|1833.5|1835|1833.5|1834.5|1833|83
1637674400000|2021-11-23 13:33:20|1834.5|1833|1833.5|1832.5|1834.5|1833|1833|1832|2738
1637674420000|2021-11-23 13:33:40|1833|1832|1833.5|1832|1833.5|1833|1833|1832|284
1637674460000|2021-11-23 13:34:20|1833||1833||1833||1833||8
1637674490000|2021-11-23 13:34:50|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|254
1637674580000|2021-11-23 13:36:20|||||||||278
1637674650000|2021-11-23 13:37:30|||||||||6000
1637674660000|2021-11-23 13:37:40|1833|1832|1833.5|1832|1833.5|1832.5|1832.5|1832|724
1637674710000|2021-11-23 13:38:30|||||||||1589
1637674720000|2021-11-23 13:38:40|1833||1833||1833||1833||0
1637674750000|2021-11-23 13:39:10|1832.5|1831.5|1832|1831.5|1832.5|1831.5|1832|1831|747
1637674760000|2021-11-23 13:39:20|1831.5|1831|1831.5|1830|1831.5|1831|1831.5|1830|460
1637674770000|2021-11-23 13:39:30||1831||1831||1831||1831|0
1637674780000|2021-11-23 13:39:40|1830.5|1830|1829.5|1828.5|1830.5|1831|1829.5|1828|595
1637674790000|2021-11-23 13:39:50||1828||1828||1828||1828|0
1637674810000|2021-11-23 13:40:10|1829||1829||1829||1829||199
1637674840000|2021-11-23 13:40:40|1829.5|1828.5|1830|1829.5|1830.5|1829.5|1829.5|1828.5|1963
1637674850000|2021-11-23 13:40:50|||||||||50
1637674870000|2021-11-23 13:41:10|1830.5|1830|1830.5|1829.5|1831.5|1830.5|1830.5|1829.5|2209
1637674890000|2021-11-23 13:41:30|1830|1829|1829.5|1828|1830|1829|1829|1828|210
1637674910000|2021-11-23 13:41:50|1829|1828.5|1829.5|1828.5|1829.5|1828.5|1829|1828.5|247
1637674920000|2021-11-23 13:42:00|1829|1828|1829.5|1828.5|1829.5|1828.5|1829|1828|11
1637674930000|2021-11-23 13:42:10||1828||1828||1828||1828|0
1637675020000|2021-11-23 13:43:40|1829|1827.5|1829|1828|1829|1828.5|1828.5|1827.5|843
1637675030000|2021-11-23 13:43:50|1828.5|1827.5|1829.5|1828|1829.5|1829|1828.5|1827.5|970
1637675040000|2021-11-23 13:44:00|||||||||59
1637675070000|2021-11-23 13:44:30||1827.5||1827.5||1827.5||1827.5|137
1637675080000|2021-11-23 13:44:40||1828||1828||1828||1828|0
1637675150000|2021-11-23 13:45:50|1829||1829||1829||1829||0
1637675250000|2021-11-23 13:47:30|1829.5||1829.5||1829.5||1829.5||122
1637675300000|2021-11-23 13:48:20|||||||||200
1637675320000|2021-11-23 13:48:40|||||||||150
1637675380000|2021-11-23 13:49:40|1829|1827.5|1829|1827.5|1829|1827.5|1828.5|1827.5|199
1637675390000|2021-11-23 13:49:50||1828||1828||1828||1828|0
1637675400000|2021-11-23 13:50:00||1827.5||1828||1828||1827.5|0
1637675410000|2021-11-23 13:50:10||1827.5||1828||1828||1827.5|0
1637675430000|2021-11-23 13:50:30|1828.5|1827.5|1827.5|1826|1828.5|1827.5|1827.5|1826|2136
1637675440000|2021-11-23 13:50:40|1828|1826.5|1828.5|1827.5|1828.5|1827.5|1828|1826.5|789
1637675450000|2021-11-23 13:50:50|1828||1828||1828||1828||136
1637675460000|2021-11-23 13:51:00|||||||||40
1637675470000|2021-11-23 13:51:10|1827.5|1827|1828.5|1827.5|1828.5|1827.5|1827.5|1827|35
1637675510000|2021-11-23 13:51:50|1829|1828|1830|1828.5|1830|1829|1829|1828|1823
1637675520000|2021-11-23 13:52:00|1830.5|1829|1831|1830|1831|1830.5|1830.5|1829|506
1637675530000|2021-11-23 13:52:10||1830.5||1830.5||1830.5||1830|152
1637675540000|2021-11-23 13:52:20||1830||1830||1830||1830|75
1637675550000|2021-11-23 13:52:30|1830.5|1829.5|1826|1824.5|1830.5|1829.5|1826|1824.5|2850
1637675560000|2021-11-23 13:52:40|1826.5||1826||1827||1826||118
1637675580000|2021-11-23 13:53:00|1826.5|1825|1826.5|1825|1827|1825.5|1826.5|1825|362
1637675590000|2021-11-23 13:53:10|1826||1826||1826||1826||0
1637675600000|2021-11-23 13:53:20|1826.5||1826.5||1826.5||1826.5||0
1637675620000|2021-11-23 13:53:40|1827|1825.5|1828|1827|1828|1827|1827|1825.5|1353
1637675630000|2021-11-23 13:53:50|1828.5|1827.5|1829|1827.5|1829|1828|1828.5|1827.5|410
1637675650000|2021-11-23 13:54:10|1828.5|1827|1828.5|1827|1828.5|1827|1828.5|1827|0
1637675670000|2021-11-23 13:54:30|1828|1827.5|1827|1825.5|1828|1827.5|1826.5|1825.5|693
1637675680000|2021-11-23 13:54:40|1826.5|1825|1826.5|1825|1826.5|1825|1826.5|1825|0
1637675710000|2021-11-23 13:55:10|1827|1826|1828.5|1826.5|1828.5|1826.5|1827|1826|245
1637675740000|2021-11-23 13:55:40|||||||||1
1637675760000|2021-11-23 13:56:00|1828||1828.5||1828.5||1828||5
1637675940000|2021-11-23 13:59:00|1828||1828.5||1828.5||1828||0
1637676010000|2021-11-23 14:00:10|1828||1828.5||1828.5||1828||2
1637676050000|2021-11-23 14:00:50|1828|1826|1826.5|1826|1828|1826.5|1826.5|1825.5|1222
1637676060000|2021-11-23 14:01:00|1827||1827||1827||1827||444
1637676070000|2021-11-23 14:01:10|||||||||1692
1637676110000|2021-11-23 14:01:50|1827.5||1827||1827.5||1827||0
1637676160000|2021-11-23 14:02:40|||||||||3
1637676240000|2021-11-23 14:04:00|1827.5|1826.5|1828.5|1826.5|1828.5|1826.5|1827.5|1826.5|444
1637676260000|2021-11-23 14:04:20|||||||||162
1637676370000|2021-11-23 14:06:10|1829|1827|1829.5|1828|1829.5|1828.5|1829|1827|1116
1637676380000|2021-11-23 14:06:20|1829||1829||1829||1829||155
1637676420000|2021-11-23 14:07:00||1827.5||1828||1828||1827.5|663
1637676460000|2021-11-23 14:07:40|1828.5|1827.5|1829.5|1828|1829.5|1828|1828|1827|1466
1637676470000|2021-11-23 14:07:50|||||||||5
1637676520000|2021-11-23 14:08:40|1830|1828.5|1831|1829.5|1831.5|1830|1829.5|1828.5|5005
1637676530000|2021-11-23 14:08:50|1831.5|1830|1832|1830.5|1832|1831|1831.5|1830|601
1637676550000|2021-11-23 14:09:10|1832.5|1831|1832.5|1832|1832.5|1832|1832.5|1831|681
1637676560000|2021-11-23 14:09:20||1831||1832||1832||1831|0
1637676600000|2021-11-23 14:10:00|1832|1831.5|1832|1830.5|1832|1831.5|1832|1830.5|1953
1637676620000|2021-11-23 14:10:20|1831.5|1830|1830.5|1829.5|1831.5|1830|1830.5|1829.5|1208
1637676630000|2021-11-23 14:10:30|1830|1829|1830|1829|1831|1829|1830|1829|1018
1637676640000|2021-11-23 14:10:40|||||||||776
1637676650000|2021-11-23 14:10:50|1829.5||1829.5||1829.5||1829.5||100
1637676660000|2021-11-23 14:11:00|1830|1829.5|1831|1830|1831|1830|1830|1829.5|513
1637676670000|2021-11-23 14:11:10|1830.5|1829|1830|1829|1831|1829|1830|1829|209
1637676830000|2021-11-23 14:13:50|1830.5|1829.5|1831|1830|1831|1830.5|1830.5|1829.5|574
1637676840000|2021-11-23 14:14:00|1831.5||1831.5||1831.5||1831.5||0
1637676920000|2021-11-23 14:15:20|||||||||69
1637676950000|2021-11-23 14:15:50|1831|1830.5|1831.5|1831|1832|1831|1831|1830|1444
1637676960000|2021-11-23 14:16:00|1831|1830.5|1831|1830|1831|1830.5|1831|1830|579
1637677000000|2021-11-23 14:16:40|1831.5|1830.5|1831.5|1830.5|1831.5|1830.5|1831.5|1830.5|372
1637677020000|2021-11-23 14:17:00|1832|1831|1832|1831.5|1832|1831.5|1832|1831|952
1637677100000|2021-11-23 14:18:20|1832.5|1832|1832.5|1832|1832.5|1832|1832.5|1832|63
1637677170000|2021-11-23 14:19:30|||||||||450
1637677220000|2021-11-23 14:20:20|1832|1831|1832|1831.5|1832|1831.5|1832|1831|496
1637677230000|2021-11-23 14:20:30|1831.5|1831|1830.5|1829.5|1831.5|1831|1830|1829.5|2795
1637677240000|2021-11-23 14:20:40|1831||1831||1831||1831||0
1637677260000|2021-11-23 14:21:00|1830.5|1829|1830|1829|1830.5|1829|1830|1829|13
1637677270000|2021-11-23 14:21:10|1829.5|1828|1828|1827|1829.5|1828.5|1828|1826|1602
1637677290000|2021-11-23 14:21:30||1826.5||1826.5||1826.5||1826.5|0
1637677400000|2021-11-23 14:23:20|1827.5|1826|1825|1823.5|1827.5|1826.5|1825|1823|1229
1637677430000|2021-11-23 14:23:50|1825.5|1824|1825.5|1824|1826|1825|1825|1824|478
1637677450000|2021-11-23 14:24:10||1824.5||1824||1824.5||1824|0
1637677460000|2021-11-23 14:24:20|1826|1824.5|1826.5|1825|1826.5|1826|1826|1824.5|793
1637677500000|2021-11-23 14:25:00||1825.5||1825.5||1825.5||1825.5|0
1637677570000|2021-11-23 14:26:10|1827|1826|1827|1825.5|1827.5|1827|1826.5|1825.5|1333
1637677580000|2021-11-23 14:26:20|1826.5||1826.5||1826.5||1826.5||20
1637677610000|2021-11-23 14:26:50|1826||1826||1826||1826||101
1637677620000|2021-11-23 14:27:00|1826.5|1826|1826.5|1826|1826.5|1826|1826.5|1826|92
1637677630000|2021-11-23 14:27:10|1827|1825.5|1827.5|1826|1827.5|1826|1827|1825.5|493
1637677660000|2021-11-23 14:27:40|1827|1826.5|1826.5|1825.5|1827.5|1826.5|1826.5|1825.5|315
1637677670000|2021-11-23 14:27:50|||||||||2
1637677680000|2021-11-23 14:28:00|1827.5|1826|1827.5|1826|1827.5|1826|1827.5|1826|156
1637677690000|2021-11-23 14:28:10|||||||||21000
1637677720000|2021-11-23 14:28:40|1827||1827.5||1827.5||1827||162
1637677740000|2021-11-23 14:29:00|1828|1826.5|1828.5|1827|1828.5|1827.5|1827.5|1826.5|116305
1637677750000|2021-11-23 14:29:10|1829|1827.5|1829|1828|1829|1828|1829|1827.5|426
1637677800000|2021-11-23 14:30:00|1828.5|1827.5|1826|1825|1829|1827.5|1826|1824.5|2089
1637677810000|2021-11-23 14:30:10|1825.5|1824.5|1825|1823|1825.5|1824.5|1825|1823|688
1637677830000|2021-11-23 14:30:30|1824|1822|1823.5|1822|1824|1822|1823.5|1821.5|121
1637677840000|2021-11-23 14:30:40|1823||1823||1823||1823||47
1637677850000|2021-11-23 14:30:50|||||||||5
1637677860000|2021-11-23 14:31:00|1822.5|1821.5|1822.5|1821.5|1822.5|1822|1822.5|1821.5|145
1637677870000|2021-11-23 14:31:10|1822|1820.5|1820.5|1819.5|1822|1820.5|1820.5|1819|310
1637677880000|2021-11-23 14:31:20|1820|1819|1820|1819|1820|1819|1820|1819|57
1637677890000|2021-11-23 14:31:30|1820.5|1819.5|1821|1820.5|1821|1820.5|1820.5|1819|283
1637677900000|2021-11-23 14:31:40|1820.5|1820|1820|1819|1820.5|1820|1820|1819|1077
1637677930000|2021-11-23 14:32:10|1820.5|1819.5|1822.5|1821|1822.5|1821|1820.5|1819|1474
1637677940000|2021-11-23 14:32:20|1823|1821.5|1823|1821.5|1823|1821.5|1823|1821.5|157
1637677980000|2021-11-23 14:33:00|||||||||275
1637678000000|2021-11-23 14:33:20|1822.5|1821|1822.5|1821.5|1822.5|1821.5|1822.5|1821|182
1637678020000|2021-11-23 14:33:40|1821.5|1822|1820|1818.5|1821.5|1822|1820|1818.5|1553
1637678040000|2021-11-23 14:34:00|1819.5||1819.5||1819.5||1819.5||0
1637678050000|2021-11-23 14:34:10|1820|1819|1821|1820|1821|1820.5|1820|1818.5|2229
1637678060000|2021-11-23 14:34:20|||||||||18464
1637678070000|2021-11-23 14:34:30|||||||||1364
1637678080000|2021-11-23 14:34:40|1821.5|1820.5|1822|1820.5|1822|1821|1821.5|1820.5|413
1637678090000|2021-11-23 14:34:50|1821.5|1820|1821|1820|1821.5|1820|1821|1820|781
1637678110000|2021-11-23 14:35:10|1820|1819.5|1821.5|1820.5|1822|1821|1820|1819.5|1527
1637678130000|2021-11-23 14:35:30|1821|1820|1821|1820|1821|1820.5|1821|1819.5|1091
1637678160000|2021-11-23 14:36:00|1821.5|1821|1821.5|1820|1821.5|1821|1821.5|1820|484
1637678170000|2021-11-23 14:36:10|1822|1820.5|1823.5|1822.5|1823.5|1822.5|1822|1820.5|3769
1637678180000|2021-11-23 14:36:20|1823|1822|1823.5|1821.5|1823.5|1822|1823|1821.5|20
1637678250000|2021-11-23 14:37:30|1822.5|1821|1821|1820|1822.5|1821.5|1821|1820|2449
1637678260000|2021-11-23 14:37:40|1821.5|1820.5|1821.5|1820|1822|1820.5|1821.5|1820|386
1637678270000|2021-11-23 14:37:50|1821||1821||1821||1821||1
1637678280000|2021-11-23 14:38:00|1821.5||1821.5||1821.5||1821.5||0
1637678300000|2021-11-23 14:38:20|1822|1821|1823|1822|1823.5|1822|1822|1820.5|1367
1637678330000|2021-11-23 14:38:50|1823.5|1822.5|1823.5|1822.5|1823.5|1822.5|1823.5|1822|7
1637678360000|2021-11-23 14:39:20|1824|1823|1824.5|1824|1824.5|1824|1824|1823|970
1637678370000|2021-11-23 14:39:30|||||||||100
1637678380000|2021-11-23 14:39:40|1824|1823.5|1824.5|1823|1824.5|1823.5|1824|1823|616
1637678400000|2021-11-23 14:40:00|1824|1822.5|1824.5|1823|1824.5|1823|1823.5|1822.5|889
1637678410000|2021-11-23 14:40:10|1825|1823.5|1825.5|1824.5|1826|1825.5|1825|1823.5|1385
1637678420000|2021-11-23 14:40:20|1826|1825|1827.5|1826.5|1827.5|1826.5|1826|1824.5|4331
1637678430000|2021-11-23 14:40:30|1828|1827|1828.5|1828|1829|1828|1828|1827|2168
1637678440000|2021-11-23 14:40:40|1828|1827.5|1828|1827|1828|1827.5|1827.5|1827|836
1637678450000|2021-11-23 14:40:50|1827.5|1826.5|1826|1825|1827.5|1826.5|1826|1825|2097
1637678490000|2021-11-23 14:41:30|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826|1825.5|777
1637678500000|2021-11-23 14:41:40|1827|1826|1827.5|1825.5|1828|1827|1826.5|1825|1446
1637678510000|2021-11-23 14:41:50|1827|1825|1826.5|1825|1827|1825|1826.5|1825|0
1637678550000|2021-11-23 14:42:30|1827|1825.5|1827.5|1826|1828|1826.5|1826.5|1825.5|892
1637678580000|2021-11-23 14:43:00|||||||||149
1637678590000|2021-11-23 14:43:10|1828|1826.5|1828|1827|1828|1827|1828|1826.5|194
1637678600000|2021-11-23 14:43:20|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|1828|1827|335
1637678610000|2021-11-23 14:43:30|||||||||45
1637678620000|2021-11-23 14:43:40||1827||1827||1827||1827|0
1637678630000|2021-11-23 14:43:50||1827.5||1827.5||1827.5||1827.5|190
1637678650000|2021-11-23 14:44:10|1828|1827|1828|1827|1828|1827|1828|1827|22
1637678670000|2021-11-23 14:44:30|1828.5|1827.5|1828.5|1828|1828.5|1828|1828.5|1827.5|780
1637678680000|2021-11-23 14:44:40||1827.5||1828||1828||1827.5|0
1637678700000|2021-11-23 14:45:00|1829||1829||1829||1829||22
1637678740000|2021-11-23 14:45:40||1828.5||1828.5||1828.5||1828.5|0
1637678750000|2021-11-23 14:45:50|1829.5|1829|1829.5|1828.5|1829.5|1829|1829|1828.5|2322
1637678770000|2021-11-23 14:46:10|1829|1828|1829|1828|1829|1828|1829|1828|324
1637678780000|2021-11-23 14:46:20|1829.5|1829|1830|1829|1830|1829.5|1829|1828|700
1637678790000|2021-11-23 14:46:30|1830.5|1830|1831|1829.5|1832|1831.5|1830|1829|3799
1637678820000|2021-11-23 14:47:00|1830.5|1829|1829.5|1828.5|1830.5|1829|1829|1828|3901
1637678830000|2021-11-23 14:47:10|1829|1828|1829|1828|1829|1828|1829|1828|180
1637678840000|2021-11-23 14:47:20|1829.5|1828.5|1829|1828|1829.5|1829|1829|1828|882
1637678850000|2021-11-23 14:47:30|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1226
1637678920000|2021-11-23 14:48:40|||||||||1
1637678950000|2021-11-23 14:49:10|1830|1829|1829|1828|1830|1829|1829|1828|3347
1637678960000|2021-11-23 14:49:20||1828.5||1828.5||1828.5||1828.5|405
1637678970000|2021-11-23 14:49:30||1828||1828||1828||1828|66
1637679000000|2021-11-23 14:50:00|||||||||137
1637679050000|2021-11-23 14:50:50|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|347
1637679060000|2021-11-23 14:51:00|||||||||456
1637679070000|2021-11-23 14:51:10|||||||||237
1637679100000|2021-11-23 14:51:40|1828|1828|1828|1827.5|1828.5|1828|1828|1827.5|2059
1637679110000|2021-11-23 14:51:50|1828.5|1828|1829|1828.5|1829|1828.5|1828.5|1828|894
1637679120000|2021-11-23 14:52:00|||||||||560
1637679140000|2021-11-23 14:52:20|||||||||51
1637679160000|2021-11-23 14:52:40|1828.5|1828|1828|1827.5|1828.5|1828|1828|1827.5|2859
1637679170000|2021-11-23 14:52:50|1827.5|1827|1828.5|1828|1829|1828.5|1827.5|1825.5|2593
1637679180000|2021-11-23 14:53:00|||||||||15
1637679190000|2021-11-23 14:53:10|1829|1828.5|1828.5|1828|1829.5|1828.5|1828.5|1827.5|1174
1637679220000|2021-11-23 14:53:40||1827.5||1827.5||1827.5||1827.5|15
1637679230000|2021-11-23 14:53:50||1828||1827.5||1828||1827.5|9
1637679260000|2021-11-23 14:54:20|||||||||170
1637679300000|2021-11-23 14:55:00||1828||1828||1828||1828|0
1637679310000|2021-11-23 14:55:10||1827.5||1827.5||1827.5||1827.5|40
1637679330000|2021-11-23 14:55:30|1828|1828|1828.5|1827.5|1828.5|1828|1828|1827.5|1014
1637679340000|2021-11-23 14:55:40|1828||1828||1828||1828||137
1637679350000|2021-11-23 14:55:50||1827||1827||1827||1827|490
1637679360000|2021-11-23 14:56:00|1827.5|1826.5|1828|1827|1828|1827.5|1827.5|1826.5|1875
1637679390000|2021-11-23 14:56:30||1826.5||1826.5||1826.5||1826.5|450
1637679400000|2021-11-23 14:56:40|||||||||137
1637679410000|2021-11-23 14:56:50||1827||1827||1827||1827|0
1637679420000|2021-11-23 14:57:00|1827.5|1827.5|1828|1826.5|1828|1827.5|1827|1826|1888
1637679440000|2021-11-23 14:57:20||1827||1826.5||1827||1826.5|3
1637679450000|2021-11-23 14:57:30||1827||1826.5||1827||1826.5|0
1637679470000|2021-11-23 14:57:50|1827.5|1827|1827.5|1826|1828|1827|1827.5|1826|38
1637679500000|2021-11-23 14:58:20|1827||1827||1827||1827||197
1637679520000|2021-11-23 14:58:40|||||||||275
1637679610000|2021-11-23 15:00:10|1826.5||1827||1827||1826.5||0
1637679650000|2021-11-23 15:00:50|||||||||2
1637679660000|2021-11-23 15:01:00|1827.5|1826.5|1826|1825|1828|1827|1825.5|1825|6568
1637679670000|2021-11-23 15:01:10|1825.5|1824.5|1826|1825|1826|1825|1825|1824|4314
1637679680000|2021-11-23 15:01:20||1825.5||1825.5||1825.5||1825.5|0
1637679690000|2021-11-23 15:01:30|1825.5|1825|1826|1825.5|1826|1825.5|1825.5|1825|1180
1637679710000|2021-11-23 15:01:50|1825.5|1825|1826|1825|1826|1825|1825.5|1825|381
1637679720000|2021-11-23 15:02:00|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|668
1637679730000|2021-11-23 15:02:10|||||||||18
1637679740000|2021-11-23 15:02:20|1827|1826|1826.5|1825.5|1827|1826|1826.5|1825.5|1315
1637679750000|2021-11-23 15:02:30|||||||||3
1637679760000|2021-11-23 15:02:40|||||||||196
1637679780000|2021-11-23 15:03:00|1826|1824.5|1825.5|1825|1826|1825|1825.5|1824.5|1984
1637679790000|2021-11-23 15:03:10|||||||||8978
1637679800000|2021-11-23 15:03:20|||||||||35911
1637679860000|2021-11-23 15:04:20|1824.5|1824.5|1825.5|1824|1825.5|1824.5|1823.5|1822|4443
1637679870000|2021-11-23 15:04:30|1825|1825|1825.5|1825|1825.5|1825|1825|1824|889
1637679880000|2021-11-23 15:04:40|1825|1824|1825.5|1825|1825.5|1825|1824.5|1823|995
1637679900000|2021-11-23 15:05:00|1825|1824|1825.5|1825|1825.5|1825|1825|1823|3378
1637679910000|2021-11-23 15:05:10||1824||1825||1825||1824|261
1637679930000|2021-11-23 15:05:30|1825|1824|1825|1823.5|1825|1824|1825|1823.5|6
1637679940000|2021-11-23 15:05:40|1825.5|1824|1825.5|1825|1825.5|1825|1825.5|1824|102
1637679950000|2021-11-23 15:05:50|||||||||197
1637679960000|2021-11-23 15:06:00|1825|1824.5|1825.5|1824.5|1825.5|1824.5|1825|1823.5|5229
1637679970000|2021-11-23 15:06:10||1825||1825||1825||1825|0
1637679990000|2021-11-23 15:06:30|1825|1824.5|1825.5|1825|1825.5|1825|1824.5|1823.5|1477
1637680000000|2021-11-23 15:06:40|1825|1824|1825.5|1825|1825.5|1825|1825|1824|299
1637680010000|2021-11-23 15:06:50|||||||||13
1637680020000|2021-11-23 15:07:00|1825|1824|1825|1823|1825.5|1825|1824.5|1823|2974
1637680030000|2021-11-23 15:07:10|1825.5|1823.5|1825.5|1825|1825.5|1825|1824.5|1823.5|1336
1637680040000|2021-11-23 15:07:20|1825|1824.5|1825.5|1825|1826|1825|1824.5|1823.5|1809
1637680050000|2021-11-23 15:07:30|1825|1824.5|1825|1824|1825.5|1824.5|1824|1823.5|1001
1637680070000|2021-11-23 15:07:50|1825.5||1825.5||1825.5||1825.5||89
1637680090000|2021-11-23 15:08:10|1825|1823.5|1822.5|1822|1825|1823.5|1822.5|1821|13210
1637680100000|2021-11-23 15:08:20|1823||1823||1823||1823||906
1637680140000|2021-11-23 15:09:00|1823.5|1822.5|1823|1822.5|1823.5|1822.5|1823|1822.5|230
1637680160000|2021-11-23 15:09:20|||||||||336
1637680190000|2021-11-23 15:09:50|1823.5|1823|1824|1823|1824|1823|1823.5|1823|581
1637680200000|2021-11-23 15:10:00|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|567
1637680250000|2021-11-23 15:10:50|||||||||83
1637680260000|2021-11-23 15:11:00|1825|1824|1826|1824.5|1826.5|1825|1825|1824|497
1637680280000|2021-11-23 15:11:20|||||||||145
1637680290000|2021-11-23 15:11:30|1827.5|1825|1828|1826.5|1828.5|1826.5|1827|1825|996
1637680320000|2021-11-23 15:12:00|1827.5||1827.5||1827.5||1827.5||0
1637680340000|2021-11-23 15:12:20|1827|1826|1826.5|1826|1827.5|1826.5|1826.5|1825.5|5003
1637680350000|2021-11-23 15:12:30||1825.5||1825.5||1826||1825.5|452
1637680370000|2021-11-23 15:12:50|||||||||6487
1637680390000|2021-11-23 15:13:10|1826|1825|1824.5|1823.5|1826.5|1825.5|1824|1823|1853
1637680400000|2021-11-23 15:13:20|1825|1824|1825|1823.5|1825|1824.5|1825|1823.5|281
1637680410000|2021-11-23 15:13:30|1824.5||1824.5||1824.5||1824.5||0
1637680440000|2021-11-23 15:14:00|1824|1823|1824|1822.5|1824|1823|1824|1822|556
1637680480000|2021-11-23 15:14:40|1823.5|1822|1823|1822|1823.5|1822|1822.5|1821.5|1246
1637680490000|2021-11-23 15:14:50|||||||||135
1637680510000|2021-11-23 15:15:10|1823.5|1822.5|1825|1823.5|1825.5|1824|1823.5|1822|880
1637680530000|2021-11-23 15:15:30|1825.5|1824|1825.5|1824|1825.5|1824.5|1825|1823.5|270
1637680550000|2021-11-23 15:15:50|1825|1823|1824|1822.5|1825|1823.5|1824|1822.5|1184
1637680590000|2021-11-23 15:16:30|||||||||1186
1637680610000|2021-11-23 15:16:50|1823.5||1823.5||1823.5||1823||1958
1637680640000|2021-11-23 15:17:20|||||||||1431
1637680680000|2021-11-23 15:18:00|1823||1823.5||1823.5||1823||1683
1637680700000|2021-11-23 15:18:20|1823|1822|1823.5|1822|1824|1822|1822.5|1821.5|19941
1637680710000|2021-11-23 15:18:30|1824|1822.5|1823.5|1822.5|1824|1822.5|1823.5|1822.5|0
1637680760000|2021-11-23 15:19:20|1823|1822|1823.5|1822|1823.5|1822.5|1823|1822|11
1637680790000|2021-11-23 15:19:50|1824|1822.5|1823.5|1822.5|1824|1822.5|1823.5|1822.5|665
1637680800000|2021-11-23 15:20:00|1824||1824||1824||1824||89
1637680850000|2021-11-23 15:20:50|||||||||1218
1637680880000|2021-11-23 15:21:20|||||||||176
1637680910000|2021-11-23 15:21:50|1823.5|1822|1819|1817.5|1824|1822|1818.5|1817.5|25803
1637680920000|2021-11-23 15:22:00|1819.5|1818|1820|1818.5|1820.5|1819|1818.5|1817.5|2948
1637680940000|2021-11-23 15:22:20|||||||||601
1637680950000|2021-11-23 15:22:30|1819.5|1818|1818.5|1817|1819.5|1818|1817.5|1817|2840
1637680960000|2021-11-23 15:22:40|1818|1816.5|1816|1814.5|1818|1816.5|1814.5|1813.5|4235
1637680970000|2021-11-23 15:22:50|1815.5||1815||1815.5||1815||0
1637680980000|2021-11-23 15:23:00|1815.5|1815|1815|1814.5|1817|1815.5|1815|1814.5|1777
1637680990000|2021-11-23 15:23:10|1814.5|1814|1814|1812.5|1814.5|1814|1813.5|1812|1426
1637681010000|2021-11-23 15:23:30||1813||1813||1813||1813|0
1637681020000|2021-11-23 15:23:40|1815|1813.5|1815|1813.5|1815|1813.5|1814|1813.5|505
1637681040000|2021-11-23 15:24:00|1815.5|1814|1816|1815|1816.5|1815.5|1815.5|1814|1250
1637681050000|2021-11-23 15:24:10|1816.5|1815.5|1817|1815.5|1817|1816|1816.5|1815|253
1637681120000|2021-11-23 15:25:20|1816|1815|1814.5|1813.5|1816|1815|1814.5|1813|339
1637681130000|2021-11-23 15:25:30|1814||1814||1814||1814||55
1637681140000|2021-11-23 15:25:40|1814.5||1814.5||1814.5||1814.5||0
1637681160000|2021-11-23 15:26:00||1813||1813||1813||1813|5
1637681170000|2021-11-23 15:26:10|1814|1813.5|1814|1813|1814.5|1813.5|1814|1813|212
1637681180000|2021-11-23 15:26:20|1813.5|1812.5|1812.5|1811|1813.5|1812.5|1812.5|1811|571
1637681210000|2021-11-23 15:26:50|1812||1812||1812||1812||0
1637681230000|2021-11-23 15:27:10|||||||||21
1637681240000|2021-11-23 15:27:20|1811.5|1810.5|1810|1808.5|1811.5|1811|1810|1808|665
1637681250000|2021-11-23 15:27:30|1809|1809|1810|1808.5|1810.5|1809.5|1809|1808.5|975
1637681260000|2021-11-23 15:27:40|1809.5|1808|1809|1808|1809.5|1808|1809|1808|375
1637681280000|2021-11-23 15:28:00|1808.5|1807.5|1808|1806.5|1808.5|1807.5|1808|1806.5|115
1637681300000|2021-11-23 15:28:20|1808.5|1807|1810|1809|1810.5|1809|1808.5|1807|982
1637681320000|2021-11-23 15:28:40|||||||||750
1637681380000|2021-11-23 15:29:40||1809.5||1809||1809.5||1809|212
1637681390000|2021-11-23 15:29:50|||||||||10
1637681400000|2021-11-23 15:30:00|1809.5|1808.5|1808.5|1807|1810|1808.5|1808.5|1807|957
1637681430000|2021-11-23 15:30:30|1808||1808.5||1808.5||1808||0
1637681450000|2021-11-23 15:30:50|||||||||173
1637681460000|2021-11-23 15:31:00|||||||||11
1637681480000|2021-11-23 15:31:20|1808|1806.5|1805.5|1803.5|1808.5|1806.5|1804.5|1802.5|3345
1637681510000|2021-11-23 15:31:50|1805|1802|1803.5|1802.5|1805|1803|1803.5|1802|943
1637681520000|2021-11-23 15:32:00|1803||1803.5||1803.5||1803||95
1637681540000|2021-11-23 15:32:20|1803|1802|1803.5|1802.5|1803.5|1802.5|1803|1801.5|517
1637681560000|2021-11-23 15:32:40|1804|1803|1804|1802.5|1804.5|1803.5|1803|1801.5|985
1637681570000|2021-11-23 15:32:50|1803.5|1802|1803|1801.5|1803.5|1802.5|1803|1801.5|25
1637681580000|2021-11-23 15:33:00|1802.5||1802.5||1802.5||1802.5||0
1637681600000|2021-11-23 15:33:20|1803|1802|1804|1802.5|1804|1803|1802.5|1802|770
1637681620000|2021-11-23 15:33:40|1803.5||1803.5||1804||1803.5||0
1637681640000|2021-11-23 15:34:00|1804|1803|1804|1802.5|1804|1803|1804|1802.5|888
1637681660000|2021-11-23 15:34:20|||||||||164
1637681670000|2021-11-23 15:34:30|1803.5||1803.5||1803.5||1803.5||0
1637681690000|2021-11-23 15:34:50|1804|1803|1805|1804|1805|1804|1804|1803|657
1637681700000|2021-11-23 15:35:00|1804.5|1803.5|1805|1803.5|1805|1804|1803.5|1802.5|1579
1637681740000|2021-11-23 15:35:40||1804||1804||1804||1804|0
1637681770000|2021-11-23 15:36:10|1805.5|1804.5|1805.5|1804|1805.5|1805|1805|1804|1050
1637681810000|2021-11-23 15:36:50|1805||1805.5||1805.5||1805||285
1637681820000|2021-11-23 15:37:00|||||||||58
1637681860000|2021-11-23 15:37:40|1805||1805||1805||1805||11
1637681890000|2021-11-23 15:38:10|||||||||169
1637681910000|2021-11-23 15:38:30|||||||||245
1637681920000|2021-11-23 15:38:40|1805.5|1804.5|1806|1804.5|1806|1805.5|1805.5|1804|804
1637681940000|2021-11-23 15:39:00|||||||||69
1637681960000|2021-11-23 15:39:20|||||||||66
1637682000000|2021-11-23 15:40:00|1805.5|1804|1806|1804.5|1806|1804.5|1805.5|1804|1412
1637682040000|2021-11-23 15:40:40|1805.5|1804|1807.5|1805.5|1807.5|1805.5|1805|1804|2310
1637682080000|2021-11-23 15:41:20|1808|1806|1808|1806.5|1808|1806.5|1808|1806|432
1637682090000|2021-11-23 15:41:30|1808.5|1807|1807.5|1805.5|1809.5|1808.5|1807.5|1805.5|3255
1637682110000|2021-11-23 15:41:50|1807||1807||1807||1807||151
1637682170000|2021-11-23 15:42:50|||||||||1009
1637682190000|2021-11-23 15:43:10|||||||||3800
1637682200000|2021-11-23 15:43:20|1806.5|1805|1807|1806|1807|1806|1806.5|1805|460
1637682210000|2021-11-23 15:43:30|1807.5|1806.5|1808|1806.5|1808|1807.5|1807.5|1806.5|469
1637682270000|2021-11-23 15:44:30|1807.5||1807.5||1807.5||1807.5||101
1637682280000|2021-11-23 15:44:40|1807|1806|1807.5|1807|1807.5|1807|1807|1806|189
1637682290000|2021-11-23 15:44:50|1808|1807.5|1808.5|1808|1808.5|1808|1808|1807.5|359
1637682320000|2021-11-23 15:45:20|1809|1808.5|1809|1808|1809|1808.5|1809|1808|51
1637682330000|2021-11-23 15:45:30|1809.5|1808.5|1809.5|1808|1809.5|1808.5|1809.5|1808|327
1637682340000|2021-11-23 15:45:40||1808.5||1808.5||1808.5||1808.5|61
1637682350000|2021-11-23 15:45:50|||||||||169
1637682360000|2021-11-23 15:46:00|1809|1809|1809.5|1809|1809.5|1809|1809|1809|42
1637682380000|2021-11-23 15:46:20|1809|1808.5|1809.5|1808.5|1809.5|1808.5|1809|1808|1199
1637682400000|2021-11-23 15:46:40|1809||1809||1809||1809||0
1637682410000|2021-11-23 15:46:50|1809.5||1809.5||1809.5||1809.5||0
1637682420000|2021-11-23 15:47:00|||||||||158
1637682460000|2021-11-23 15:47:40|1809|1808|1808.5|1807|1809|1808|1808|1807|4966
1637682470000|2021-11-23 15:47:50|1809|1807.5|1809|1807.5|1809|1807.5|1809|1807|2000
1637682500000|2021-11-23 15:48:20|1808.5|1808|1809.5|1808.5|1809.5|1808.5|1808|1807|1571
1637682510000|2021-11-23 15:48:30||1809||1809||1809||1809|0
1637682530000|2021-11-23 15:48:50|||||||||62
1637682540000|2021-11-23 15:49:00|||||||||137
1637682550000|2021-11-23 15:49:10|1810|1809.5|1810.5|1810|1810.5|1810|1810|1809.5|607
1637682560000|2021-11-23 15:49:20|||||||||54
1637682570000|2021-11-23 15:49:30|1811.5|1810.5|1811|1809.5|1812|1811|1810.5|1809.5|1463
1637682580000|2021-11-23 15:49:40|||||||||135
1637682600000|2021-11-23 15:50:00|1811.5|1810|1811.5|1810|1812|1810|1811.5|1810|3403
1637682610000|2021-11-23 15:50:10|||||||||341
1637682620000|2021-11-23 15:50:20|||||||||119
1637682640000|2021-11-23 15:50:40|||||||||63
1637682650000|2021-11-23 15:50:50|||||||||58
1637682660000|2021-11-23 15:51:00|1811|1810.5|1811|1810.5|1811|1810.5|1810.5|1810.5|4612
1637682670000|2021-11-23 15:51:10|1811.5|1811|1813|1811.5|1813|1811.5|1811.5|1811|1193
1637682710000|2021-11-23 15:51:50|||||||||138
1637682720000|2021-11-23 15:52:00|||||||||2145
1637682730000|2021-11-23 15:52:10|||||||||163
1637682740000|2021-11-23 15:52:20|1812.5|1811|1812.5|1811|1812.5|1811|1812.5|1811|1524
1637682750000|2021-11-23 15:52:30|1812||1812||1812||1812||0
1637682760000|2021-11-23 15:52:40|||||||||212
1637682770000|2021-11-23 15:52:50|||||||||327
1637682780000|2021-11-23 15:53:00|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811|1810|3256
1637682790000|2021-11-23 15:53:10|||||||||139
1637682820000|2021-11-23 15:53:40|1811|1810|1810.5|1810|1811.5|1810.5|1810.5|1809.5|2054
1637682830000|2021-11-23 15:53:50|||||||||280
1637682840000|2021-11-23 15:54:00|||||||||1966
1637682850000|2021-11-23 15:54:10|||||||||218
1637682860000|2021-11-23 15:54:20|||||||||796
1637682870000|2021-11-23 15:54:30|||||||||163
1637682890000|2021-11-23 15:54:50|||||||||42
1637682900000|2021-11-23 15:55:00|||||||||922
1637682910000|2021-11-23 15:55:10|||||||||56
1637682920000|2021-11-23 15:55:20||1809.5||1809.5||1809.5||1809.5|378
1637682950000|2021-11-23 15:55:50|1811|1810|1812|1811|1812|1811|1811|1810|912
1637682960000|2021-11-23 15:56:00|1812.5|1812|1813|1811.5|1813|1812|1812.5|1811.5|434
1637682970000|2021-11-23 15:56:10|1812.5|1811|1811.5|1810.5|1812.5|1811|1811.5|1810|1945
1637682990000|2021-11-23 15:56:30|||||||||756
1637683010000|2021-11-23 15:56:50|1811|1810|1811|1810|1811|1810|1810.5|1810|735
1637683020000|2021-11-23 15:57:00|1811.5|1810.5|1811|1810|1811.5|1810.5|1811|1810|1735
1637683030000|2021-11-23 15:57:10|||||||||550
1637683050000|2021-11-23 15:57:30|||||||||236
1637683070000|2021-11-23 15:57:50|||||||||50
1637683080000|2021-11-23 15:58:00|||||||||57
1637683090000|2021-11-23 15:58:10|||||||||1255
1637683100000|2021-11-23 15:58:20|||||||||1
1637683110000|2021-11-23 15:58:30|||||||||122
1637683120000|2021-11-23 15:58:40|1810.5||1811||1811||1810.5||102
1637683130000|2021-11-23 15:58:50|||||||||120
1637683140000|2021-11-23 15:59:00|1810.5|1809.5|1809.5|1808.5|1811|1809.5|1809.5|1808.5|3324
1637683150000|2021-11-23 15:59:10|1809|1808|1809|1808|1809|1808.5|1808.5|1808|1487
1637683160000|2021-11-23 15:59:20|1809.5|1808.5|1809.5|1808.5|1809.5|1808.5|1809|1808|1566
1637683170000|2021-11-23 15:59:30|||||||||79
1637683180000|2021-11-23 15:59:40|||||||||70
1637683190000|2021-11-23 15:59:50|1809|1808|1809|1808|1809|1808|1809|1808|1025
1637683200000|2021-11-23 16:00:00|1809.5||1809.5||1809.5||1809.5||1197
1637683210000|2021-11-23 16:00:10||1808.5||1808.5||1808.5||1808.5|153
1637683220000|2021-11-23 16:00:20|||||||||139
1637683260000|2021-11-23 16:01:00|1809||1809||1809||1809||902
1637683270000|2021-11-23 16:01:10|1809.5|1808|1809|1808.5|1809.5|1809|1809|1808|1319
1637683280000|2021-11-23 16:01:20|1808.5|1808|1808.5|1807.5|1809|1808|1808|1807|1662
1637683300000|2021-11-23 16:01:40|1808||1808||1808||1808||0
1637683310000|2021-11-23 16:01:50|||||||||984
1637683320000|2021-11-23 16:02:00|||||||||508
1637683350000|2021-11-23 16:02:30|||||||||101
1637683370000|2021-11-23 16:02:50|||||||||103
1637683380000|2021-11-23 16:03:00|||||||||390
1637683390000|2021-11-23 16:03:10|1808.5|1808|1808.5|1808|1808.5|1808|1808.5|1808|988
1637683440000|2021-11-23 16:04:00||1807.5||1807.5||1808||1807.5|1120
1637683460000|2021-11-23 16:04:20||1808||1808||1808||1808|0
1637683470000|2021-11-23 16:04:30|1809||1808.5||1809||1808.5||130
1637683480000|2021-11-23 16:04:40|1809||1809||1809||1809||105
1637683500000|2021-11-23 16:05:00|1808.5||1808.5||1808.5||1808.5||117
1637683540000|2021-11-23 16:05:40|||||||||139
1637683560000|2021-11-23 16:06:00|1807.5|1807.5|1806|1805|1808.5|1807.5|1805|1804|4492
1637683570000|2021-11-23 16:06:10|1805.5|1804.5|1805.5|1804.5|1806|1805|1805|1804.5|789
1637683580000|2021-11-23 16:06:20|1805||1805||1805||1805||0
1637683590000|2021-11-23 16:06:30|||||||||195
1637683600000|2021-11-23 16:06:40|||||||||261
1637683610000|2021-11-23 16:06:50|1804.5|1804|1805.5|1804.5|1805.5|1804.5|1804.5|1803.5|4697
1637683630000|2021-11-23 16:07:10|||||||||150
1637683650000|2021-11-23 16:07:30|||||||||162
1637683710000|2021-11-23 16:08:30|1806|1805|1806.5|1805|1807|1806.5|1805.5|1805|1988
1637683730000|2021-11-23 16:08:50|1806||1806||1806||1806||516
1637683740000|2021-11-23 16:09:00|1805.5|1804.5|1805|1804|1805.5|1804.5|1804.5|1804|2631
1637683750000|2021-11-23 16:09:10|1804.5|1803.5|1805|1804|1805|1804|1804.5|1803.5|3931
1637683760000|2021-11-23 16:09:20||1804.5||1804.5||1804.5||1804.5|0
1637683770000|2021-11-23 16:09:30|1804.5|1804|1805|1804|1805|1804|1804.5|1804|255
1637683780000|2021-11-23 16:09:40|1805.5|1804.5|1805.5|1804.5|1806|1805.5|1805|1804|1883
1637683790000|2021-11-23 16:09:50||1805||1805||1805||1805|135
1637683800000|2021-11-23 16:10:00||1804.5||1804.5||1804.5||1804.5|223
1637683850000|2021-11-23 16:10:50|||||||||1155
1637683900000|2021-11-23 16:11:40|||||||||97
1637683940000|2021-11-23 16:12:20|1806|1805|1807|1805.5|1807|1806|1806|1805|1053
1637683960000|2021-11-23 16:12:40|1806.5||1807||1807||1806.5||250
1637683970000|2021-11-23 16:12:50|1806.5||1806.5||1806.5||1806.5||0
1637684010000|2021-11-23 16:13:30|||||||||231
1637684020000|2021-11-23 16:13:40||1806||1805.5||1806||1805.5|421
1637684030000|2021-11-23 16:13:50|1807|1806|1807|1806.5|1807|1806.5|1807|1806|968
1637684050000|2021-11-23 16:14:10|1807.5||1807||1807.5||1807||1049
1637684070000|2021-11-23 16:14:30|1807.5||1807.5||1807.5||1807.5||153
1637684120000|2021-11-23 16:15:20|1808|1807|1809|1808|1810.5|1809|1808|1807|1346
1637684130000|2021-11-23 16:15:30|||||||||274
1637684140000|2021-11-23 16:15:40|1808.5||1809||1809||1808.5||323
1637684160000|2021-11-23 16:16:00|||||||||94
1637684170000|2021-11-23 16:16:10|1808.5|1808.5|1810.5|1809.5|1810.5|1809.5|1808.5|1808.5|821
1637684180000|2021-11-23 16:16:20|1810|1808.5|1810|1808.5|1810|1808.5|1810|1808.5|781
1637684190000|2021-11-23 16:16:30|1809.5|1808|1809.5|1808|1809.5|1808.5|1809.5|1808|310
1637684200000|2021-11-23 16:16:40||1808.5||1808.5||1808.5||1808.5|139
1637684210000|2021-11-23 16:16:50|1809|1808|1808.5|1807.5|1809|1808|1808|1807|2080
1637684220000|2021-11-23 16:17:00|||||||||592
1637684230000|2021-11-23 16:17:10|1809|1808|1809|1807.5|1809.5|1808.5|1809|1807.5|638
1637684240000|2021-11-23 16:17:20|||||||||150
1637684280000|2021-11-23 16:18:00|1808.5||1808.5||1808.5||1808.5||277
1637684290000|2021-11-23 16:18:10|1808||1808.5||1808.5||1808||143
1637684300000|2021-11-23 16:18:20|1808|1807|1808|1807.5|1808|1807.5|1808|1807|1819
1637684310000|2021-11-23 16:18:30|1808.5||1808||1808.5||1808||382
1637684320000|2021-11-23 16:18:40||1807||1807||1807.5||1807|1780
1637684330000|2021-11-23 16:18:50|||||||||199
1637684350000|2021-11-23 16:19:10|1808.5|1807.5|1808|1807.5|1808.5|1807.5|1808|1807.5|1049
1637684360000|2021-11-23 16:19:20||1807||1807||1807||1807|1245
1637684380000|2021-11-23 16:19:40|1807.5|1806.5|1807.5|1806.5|1808|1806.5|1807|1806.5|1481
1637684390000|2021-11-23 16:19:50|1808|1807|1808|1807|1808|1807.5|1807.5|1807|2754
1637684400000|2021-11-23 16:20:00|1807.5|1806.5|1807.5|1806|1807.5|1806.5|1807|1806|2201
1637684410000|2021-11-23 16:20:10|1807|1805.5|1805.5|1804.5|1807|1806|1805.5|1804.5|991
1637684420000|2021-11-23 16:20:20|||||||||73
1637684430000|2021-11-23 16:20:30|1805|1805|1805|1804|1805.5|1805|1804.5|1804|3015
1637684440000|2021-11-23 16:20:40|||||||||93
1637684450000|2021-11-23 16:20:50|1804.5|1804.5|1804.5|1803.5|1804.5|1804.5|1804.5|1803.5|1529
1637684460000|2021-11-23 16:21:00|1805|1804|1805.5|1804.5|1805.5|1805|1805|1804|2436
1637684480000|2021-11-23 16:21:20|1806|1805|1806.5|1805|1806.5|1805|1806|1804.5|570
1637684500000|2021-11-23 16:21:40||1805.5||1805.5||1806||1805|543
1637684530000|2021-11-23 16:22:10|1806|1805|1806.5|1806|1806.5|1806|1806|1805|1061
1637684540000|2021-11-23 16:22:20||1805.5||1805.5||1805.5||1805.5|241
1637684580000|2021-11-23 16:23:00|||||||||187
1637684590000|2021-11-23 16:23:10|||||||||115
1637684600000|2021-11-23 16:23:20|1806||1806.5||1806.5||1806||0
1637684620000|2021-11-23 16:23:40|||||||||109
1637684640000|2021-11-23 16:24:00|||||||||200
1637684670000|2021-11-23 16:24:30|||||||||253
1637684680000|2021-11-23 16:24:40|1806|1805|1806|1805|1806.5|1805|1805.5|1805|1803
1637684700000|2021-11-23 16:25:00|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|487
1637684720000|2021-11-23 16:25:20||1805||1805.5||1805.5||1805|265
1637684730000|2021-11-23 16:25:30|1806||1806||1806.5||1806||1854
1637684740000|2021-11-23 16:25:40|1806.5|1805|1806.5|1805.5|1806.5|1805.5|1805|1804.5|647
1637684750000|2021-11-23 16:25:50|||||||||86
1637684760000|2021-11-23 16:26:00||1806||1805.5||1806||1805.5|1147
1637684770000|2021-11-23 16:26:10|||||||||140
1637684780000|2021-11-23 16:26:20|||||||||113
1637684800000|2021-11-23 16:26:40|||||||||76
1637684810000|2021-11-23 16:26:50|||||||||188
1637684830000|2021-11-23 16:27:10|1807|1806|1807.5|1807|1807.5|1807|1806.5|1806|2247
1637684840000|2021-11-23 16:27:20|1807|1806.5|1807.5|1806|1807.5|1806.5|1807|1806|1215
1637684850000|2021-11-23 16:27:30|||||||||340
1637684870000|2021-11-23 16:27:50||1806.5||1806.5||1806.5||1806.5|331
1637684880000|2021-11-23 16:28:00|||||||||150
1637684900000|2021-11-23 16:28:20|||||||||219
1637684930000|2021-11-23 16:28:50|||||||||257
1637684940000|2021-11-23 16:29:00|||||||||490
1637684950000|2021-11-23 16:29:10|1807|1806|1806|1805|1807.5|1806|1806|1805|1637
1637684960000|2021-11-23 16:29:20|1806.5||1806||1807||1805.5||500
1637684970000|2021-11-23 16:29:30|1805.5|1804.5|1806|1804.5|1806|1804.5|1805.5|1804.5|639
1637684980000|2021-11-23 16:29:40|1805.5|1804|1805.5|1803.5|1806|1804.5|1805.5|1803.5|5319
1637684990000|2021-11-23 16:29:50|1805|1803|1805|1803|1805.5|1804|1804.5|1803|1749
1637740810000|2021-11-24 08:00:10|1808.5|1802|1805|1799.5|1808.5|1802|1804.5|1799.5|255
1637740820000|2021-11-24 08:00:20|1804.5|1800|1801.5|1795.5|1804.5|1800|1801.5|1794|76
1637740830000|2021-11-24 08:00:30|1801|1800|1804.5|1799.5|1804.5|1800|1801|1799.5|52
1637740840000|2021-11-24 08:00:40|1804||1804||1804||1804||0
1637740860000|2021-11-24 08:01:00|1801|1800|1800|1794|1801|1800|1800|1794|168
1637740870000|2021-11-24 08:01:10|1799.5|1794.5|1799|1794.5|1799.5|1794.5|1799|1794.5|0
1637740890000|2021-11-24 08:01:30|1798.5||1798.5||1798.5||1798.5||0
1637740920000|2021-11-24 08:02:00|1802.5|1797|1802|1797|1802.5|1797|1802|1797|113
1637740930000|2021-11-24 08:02:10|1800|1794.5|1799.5|1794.5|1800|1794.5|1799.5|1794.5|82
1637740940000|2021-11-24 08:02:20|1799||1798.5||1799||1798.5||0
1637740990000|2021-11-24 08:03:10|1798||1798||1798||1798||0
1637741000000|2021-11-24 08:03:20|1796|1791|1795|1791|1796|1791|1795|1791|114
1637741010000|2021-11-24 08:03:30|1794.5||1793.5||1794.5||1793.5||0
1637741050000|2021-11-24 08:04:10|1792.5|1790|1794.5|1791|1794.5|1791|1792.5|1788.5|140
1637741060000|2021-11-24 08:04:20||1791.5||1791.5||1791.5||1791.5|0
1637741100000|2021-11-24 08:05:00|1795||1795||1795||1795||4
1637741110000|2021-11-24 08:05:10||1793||1793||1793||1793|0
1637741150000|2021-11-24 08:05:50|1796|1793.5|1797.5|1794|1797.5|1794|1796|1793|6
1637741180000|2021-11-24 08:06:20|1797||1797.5||1797.5||1797||0
1637741210000|2021-11-24 08:06:50|1802.5|1799.5|1802|1797.5|1802.5|1799.5|1802|1797.5|28
1637741220000|2021-11-24 08:07:00|1801.5||1801.5||1801.5||1801.5||0
1637741240000|2021-11-24 08:07:20||1798.5||1798.5||1798.5||1798.5|0
1637741270000|2021-11-24 08:07:50|1801|1798|1800|1796.5|1801|1798|1800|1796.5|96
1637741280000|2021-11-24 08:08:00|1799|1796|1798.5|1795.5|1799|1796|1798.5|1794.5|196
1637741290000|2021-11-24 08:08:10|1797.5|1792.5|1795.5|1792|1797.5|1793.5|1795|1792|66
1637741300000|2021-11-24 08:08:20|1795|1791|1795|1791.5|1795|1791.5|1794.5|1791|0
1637741320000|2021-11-24 08:08:40|1794.5||1794.5||1794.5||1794.5||0
1637741350000|2021-11-24 08:09:10|1794|1792.5|1795|1792.5|1795|1792.5|1794|1792.5|46
1637741360000|2021-11-24 08:09:20|1796|1794|1796|1794|1796|1794|1796|1794|4
1637741370000|2021-11-24 08:09:30|1796.5|1794.5|1797.5|1795.5|1797.5|1795.5|1796.5|1794.5|215
1637741380000|2021-11-24 08:09:40|1798|1796.5|1794.5|1791.5|1798|1796.5|1794.5|1791.5|0
1637741400000|2021-11-24 08:10:00|1792.5|1790.5|1792|1789.5|1792.5|1790.5|1792|1789|0
1637741410000|2021-11-24 08:10:10|1791.5|1789|1791.5|1788.5|1792|1789|1791.5|1788.5|0
1637741440000|2021-11-24 08:10:40|1788|1788|1787|1785|1788|1788|1787|1785|136
1637741450000|2021-11-24 08:10:50|1787.5|1782|1784.5|1781.5|1787.5|1782|1784.5|1781.5|85
1637741460000|2021-11-24 08:11:00|1784|1781|1782.5|1779.5|1784|1781|1782.5|1779.5|0
1637741470000|2021-11-24 08:11:10|1784|1780.5|1784|1780.5|1784|1780.5|1784|1780.5|98
1637741480000|2021-11-24 08:11:20|1783|1779.5|1783|1779.5|1783|1779.5|1783|1779.5|0
1637741490000|2021-11-24 08:11:30|1783.5|1780.5|1783|1780.5|1783.5|1780.5|1783|1780.5|0
1637741510000|2021-11-24 08:11:50|1784.5|1780|1784.5|1782.5|1784.5|1782.5|1784.5|1780|48
1637741520000|2021-11-24 08:12:00|1786.5|1783.5|1788.5|1786|1788.5|1786|1786.5|1783.5|81
1637741530000|2021-11-24 08:12:10|1788||1788||1788||1788||0
1637741540000|2021-11-24 08:12:20|1787.5|1785.5|1787.5|1785.5|1787.5|1785.5|1787.5|1785.5|0
1637741550000|2021-11-24 08:12:30|1789|1786|1788.5|1786.5|1789|1786.5|1788.5|1786|140
1637741560000|2021-11-24 08:12:40|1788|1787|1790.5|1787.5|1790.5|1787.5|1788|1787|43
1637741610000|2021-11-24 08:13:30|1790|1787.5|1790|1789|1790.5|1789|1789.5|1787|539
1637741620000|2021-11-24 08:13:40|1789.5|1788|1789.5|1787.5|1790|1788|1789.5|1787.5|338
1637741640000|2021-11-24 08:14:00|1789||1789||1789||1789||0
1637741670000|2021-11-24 08:14:30|1789.5|1788|1790.5|1788.5|1790.5|1790|1789.5|1788|1073
1637741680000|2021-11-24 08:14:40|1789.5|1787.5|1789|1787.5|1790.5|1787.5|1789|1786.5|816
1637741700000|2021-11-24 08:15:00|1790||1790||1790||1790||27
1637741710000|2021-11-24 08:15:10|1789.5|1788|1790|1788.5|1790|1788.5|1788.5|1787.5|477
1637741730000|2021-11-24 08:15:30|1789.5|1787.5|1789|1787.5|1789.5|1787.5|1788|1786|327
1637741740000|2021-11-24 08:15:40|1789.5||1789.5||1789.5||1789.5||90
1637741760000|2021-11-24 08:16:00|1789||1789||1789||1789||0
1637741770000|2021-11-24 08:16:10|1789.5|1788.5|1789|1788|1789.5|1788.5|1789|1788|133
1637741810000|2021-11-24 08:16:50|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|107
1637741820000|2021-11-24 08:17:00|1789|1788|1789.5|1788.5|1789.5|1788.5|1789|1788|600
1637741830000|2021-11-24 08:17:10|1789|1787.5|1789|1788|1789.5|1788.5|1788.5|1787.5|531
1637741840000|2021-11-24 08:17:20|||||||||6
1637741850000|2021-11-24 08:17:30|1788.5|1787.5|1788|1786|1788.5|1787.5|1788|1786|81
1637741920000|2021-11-24 08:18:40|1788.5|1786.5|1789.5|1788|1789.5|1788|1788.5|1786.5|756
1637741930000|2021-11-24 08:18:50|1789|1789|1790|1789|1790|1789.5|1789|1789|621
1637741940000|2021-11-24 08:19:00|1789.5|1788|1789.5|1788.5|1789.5|1788.5|1789.5|1788|608
1637741950000|2021-11-24 08:19:10|||||||||277
1637741960000|2021-11-24 08:19:20|1789|1788|1785|1783|1789|1788|1784.5|1783|364
1637741970000|2021-11-24 08:19:30|1784.5|1782.5|1784.5|1782.5|1785|1783|1784.5|1782.5|0
1637742000000|2021-11-24 08:20:00|1784|1782|1788|1785.5|1789|1786.5|1783.5|1782|2319
1637742010000|2021-11-24 08:20:10|1788.5|1786|1788.5|1786|1788.5|1786.5|1788.5|1786|127
1637742020000|2021-11-24 08:20:20|1788|1786.5|1788|1786.5|1791|1789|1788|1786|2059
1637742030000|2021-11-24 08:20:30|1788.5|1787.5|1790.5|1788.5|1790.5|1788.5|1788.5|1786.5|1494
1637742040000|2021-11-24 08:20:40|1790|1789|1790|1789|1790|1789|1790|1789|0
1637742050000|2021-11-24 08:20:50|1791|1789.5|1791.5|1789|1791.5|1789.5|1791|1789|103
1637742060000|2021-11-24 08:21:00||1789.5||1789.5||1789.5||1789.5|0
1637742080000|2021-11-24 08:21:20|1791|1789|1791.5|1789.5|1791.5|1789.5|1791|1789|0
1637742100000|2021-11-24 08:21:40|1792|1790.5|1794.5|1792|1795|1792|1792|1790.5|557
1637742120000|2021-11-24 08:22:00||1792.5||1793||1793||1792.5|2
1637742150000|2021-11-24 08:22:30|1795.5|1794|1796|1793|1796.5|1794|1795.5|1793|125
1637742180000|2021-11-24 08:23:00|1795.5||1795||1795.5||1795||0
1637742230000|2021-11-24 08:23:50|1794.5|1792|1793.5|1792|1794.5|1792|1793.5|1792|143
1637742240000|2021-11-24 08:24:00|1794||1794.5||1794.5||1794||0
1637742250000|2021-11-24 08:24:10|1794|1791.5|1791|1790|1794|1791.5|1790.5|1789.5|815
1637742260000|2021-11-24 08:24:20|1791.5|1790.5|1793.5|1792|1793.5|1792|1791.5|1790.5|602
1637742270000|2021-11-24 08:24:30|1792.5|1792.5|1792|1790|1793.5|1792.5|1791.5|1789.5|1037
1637742280000|2021-11-24 08:24:40|1792.5|1790.5|1792.5|1791|1794.5|1792.5|1792.5|1790.5|238
1637742290000|2021-11-24 08:24:50|1793||1793.5||1793.5||1793||0
1637742300000|2021-11-24 08:25:00|1793|1791.5|1793|1792|1793|1792|1793|1791.5|0
1637742310000|2021-11-24 08:25:10|1794.5|1792.5|1794|1792|1794.5|1793|1794|1792|175
1637742350000|2021-11-24 08:25:50|1793.5|1791.5|1793.5|1791.5|1794|1791.5|1793|1791.5|183
1637742370000|2021-11-24 08:26:10||1792||1792||1792||1792|0
1637742390000|2021-11-24 08:26:30|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|0
1637742410000|2021-11-24 08:26:50|1792.5|1789.5|1791|1789.5|1792.5|1791.5|1791|1789|600
1637742430000|2021-11-24 08:27:10|1791.5|1790.5|1791.5|1789.5|1793|1791.5|1791|1789.5|439
1637742460000|2021-11-24 08:27:40|1791||1790.5||1791||1790.5||16
1637742470000|2021-11-24 08:27:50|1790|1788|1789.5|1787.5|1790|1788|1789.5|1787.5|361
1637742480000|2021-11-24 08:28:00|1789|1788|1789|1787.5|1789|1788|1789|1787.5|0
1637742500000|2021-11-24 08:28:20|1789.5||1789||1789.5||1789||0
1637742520000|2021-11-24 08:28:40|1788.5|1786.5|1788|1786|1788.5|1786.5|1788|1786|63
1637742550000|2021-11-24 08:29:10|||||||||1
1637742580000|2021-11-24 08:29:40|1789|1786.5|1790|1788.5|1790|1788.5|1789|1786.5|611
1637742590000|2021-11-24 08:29:50|1790.5|1789.5|1790.5|1789.5|1790.5|1790|1790.5|1789|305
1637742610000|2021-11-24 08:30:10|1791|1790|1790|1788.5|1791|1790|1789.5|1788.5|685
1637742630000|2021-11-24 08:30:30|1790.5|1787|1787.5|1786.5|1790.5|1787|1787.5|1786|235
1637742660000|2021-11-24 08:31:00|1787|1785|1787|1784.5|1787|1785|1787|1784.5|36
1637742680000|2021-11-24 08:31:20|1787.5|1785.5|1791.5|1789.5|1791.5|1789.5|1787.5|1785|2727
1637742690000|2021-11-24 08:31:30|1791||1791||1791||1791||0
1637742700000|2021-11-24 08:31:40||1790||1790||1790||1790|2
1637742710000|2021-11-24 08:31:50||1789.5||1789.5||1789.5||1789.5|47
1637742740000|2021-11-24 08:32:20|1790.5|1790|1790.5|1789.5|1790.5|1790|1790.5|1789.5|246
1637742760000|2021-11-24 08:32:40|||||||||1110
1637742790000|2021-11-24 08:33:10|1790|1789|1790|1788|1790.5|1789|1789|1787|1282
1637742800000|2021-11-24 08:33:20|1790.5|1788.5|1791.5|1789.5|1791.5|1789.5|1790.5|1788.5|272
1637742810000|2021-11-24 08:33:30|1790.5|1790|1793|1791.5|1793.5|1791.5|1790.5|1790|1275
1637742900000|2021-11-24 08:35:00|1792.5|1791|1790|1788|1792.5|1791|1789.5|1788|597
1637742950000|2021-11-24 08:35:50|1789.5||1789.5||1789.5||1789.5||0
1637742960000|2021-11-24 08:36:00|||||||||120
1637742970000|2021-11-24 08:36:10|1790|1788.5|1794|1791.5|1794|1791.5|1789.5|1788.5|974
1637742980000|2021-11-24 08:36:20|1793.5||1794||1794||1793.5||0
1637742990000|2021-11-24 08:36:30|||||||||200
1637743000000|2021-11-24 08:36:40||1792||1792.5||1792.5||1792|0
1637743010000|2021-11-24 08:36:50|||||||||236
1637743020000|2021-11-24 08:37:00|1794.5|1793|1798|1795.5|1798|1795.5|1794.5|1793|1493
1637743030000|2021-11-24 08:37:10||1796||1796.5||1796.5||1796|0
1637743050000|2021-11-24 08:37:30|1797.5|1796|1798|1796.5|1798|1796.5|1797|1796|121
1637743060000|2021-11-24 08:37:40|||||||||55
1637743080000|2021-11-24 08:38:00|1797.5|1796|1798|1796|1798|1796|1797|1796|31
1637743090000|2021-11-24 08:38:10|1797.5||1798||1798||1797.5||0
1637743130000|2021-11-24 08:38:50||1796.5||1796.5||1796.5||1796.5|0
1637743140000|2021-11-24 08:39:00|1797.5||1798||1798||1797.5||0
1637743150000|2021-11-24 08:39:10|1798.5|1797|1800|1798.5|1800|1798.5|1798|1797|869
1637743170000|2021-11-24 08:39:30||1799||1798.5||1799||1798.5|0
1637743180000|2021-11-24 08:39:40|1800.5|1799|1801|1799.5|1801|1800.5|1800.5|1799|872
1637743190000|2021-11-24 08:39:50|1800.5|1799|1800.5|1799|1800.5|1800|1800.5|1799|196
1637743200000|2021-11-24 08:40:00||1799.5||1799||1799.5||1799|125
1637743210000|2021-11-24 08:40:10|1800|1798.5|1798.5|1796.5|1800|1798.5|1798|1796|849
1637743240000|2021-11-24 08:40:40|1799|1797|1799|1797.5|1799.5|1798|1799|1797|1110
1637743260000|2021-11-24 08:41:00|||||||||140
1637743270000|2021-11-24 08:41:10|1798.5|1797|1794.5|1792|1798.5|1797|1794.5|1791.5|761
1637743280000|2021-11-24 08:41:20||1791.5||1791.5||1791.5||1791.5|0
1637743300000|2021-11-24 08:41:40|||||||||27
1637743310000|2021-11-24 08:41:50|1794|1791|1792.5|1790|1794|1791|1792.5|1789|0
1637743320000|2021-11-24 08:42:00||1789.5||1789.5||1789.5||1789.5|285
1637743340000|2021-11-24 08:42:20|1791.5|1790|1794.5|1792|1794.5|1792|1791.5|1790|1138
1637743380000|2021-11-24 08:43:00||1792.5||1792||1793||1792|0
1637743500000|2021-11-24 08:45:00|1794||1794||1794||1794||2
1637743530000|2021-11-24 08:45:30|1793.5|1791|1791|1788.5|1793.5|1791|1790|1787.5|392
1637743540000|2021-11-24 08:45:40|1791.5|1789|1792|1790|1792|1790|1791.5|1789|370
1637743550000|2021-11-24 08:45:50|1791.5||1791.5||1791.5||1791.5||0
1637743580000|2021-11-24 08:46:20|||||||||87
1637743610000|2021-11-24 08:46:50|1791|1789.5|1791|1788.5|1791|1789.5|1790.5|1788.5|54
1637743660000|2021-11-24 08:47:40|1790.5||1790.5||1791||1790.5||0
1637743680000|2021-11-24 08:48:00|1791|1789|1793|1791.5|1793.5|1791.5|1791|1789|1735
1637743690000|2021-11-24 08:48:10|1792|1790.5|1792|1790.5|1792|1790.5|1792|1790.5|256
1637743700000|2021-11-24 08:48:20|1793|1791|1793|1791|1793|1791.5|1793|1791|5
1637743710000|2021-11-24 08:48:30|1792.5|1790.5|1791.5|1788.5|1792.5|1790.5|1791.5|1788|523
1637743760000|2021-11-24 08:49:20|1791|1788|1788|1786|1791|1788|1788|1785|906
1637743790000|2021-11-24 08:49:50|1789|1786.5|1789|1787|1789|1787|1789|1786.5|206
1637743820000|2021-11-24 08:50:20|1788.5|1786.5|1789|1786.5|1789|1786.5|1788.5|1786.5|0
1637743830000|2021-11-24 08:50:30||1787||1787||1787||1787|0
1637743840000|2021-11-24 08:50:40|1788.5|1786.5|1788.5|1785.5|1788.5|1786.5|1788.5|1785.5|0
1637743960000|2021-11-24 08:52:40|||||||||2
1637743970000|2021-11-24 08:52:50|1788||1787.5||1788||1787.5||0
1637743980000|2021-11-24 08:53:00|1787|1786|1788.5|1787|1789|1788|1787|1785.5|1164
1637743990000|2021-11-24 08:53:10|1788|1786|1786.5|1785|1788|1786|1786.5|1785|242
1637744000000|2021-11-24 08:53:20|1787.5|1785.5|1788|1787|1788|1787.5|1787.5|1785.5|801
1637744040000|2021-11-24 08:54:00|1789|1787.5|1789|1787|1789|1788|1789|1787|668
1637744060000|2021-11-24 08:54:20|||||||||20
1637744070000|2021-11-24 08:54:30|1788.5||1788.5||1788.5||1788.5||290
1637744100000|2021-11-24 08:55:00|1789|1787.5|1793.5|1792|1793.5|1792|1789|1787.5|2058
1637744110000|2021-11-24 08:55:10|1792.5|1790|1791|1789|1792.5|1791.5|1791|1789|1117
1637744140000|2021-11-24 08:55:40|1790.5|1788.5|1790.5|1789.5|1792|1790|1789|1787|5355
1637744150000|2021-11-24 08:55:50|1791|1790.5|1791|1790|1791.5|1790.5|1790.5|1789.5|1508
1637744160000|2021-11-24 08:56:00|1790.5|1789.5|1791|1789.5|1791|1789.5|1790|1789|611
1637744180000|2021-11-24 08:56:20|1791.5|1790.5|1792|1791|1793.5|1791.5|1791|1790|2372
1637744190000|2021-11-24 08:56:30|1791.5|1790.5|1790.5|1790|1791.5|1790.5|1790.5|1790|235
1637744200000|2021-11-24 08:56:40|1790|1789.5|1790.5|1789|1790.5|1789.5|1790|1788|326
1637744230000|2021-11-24 08:57:10|1790|1788.5|1789|1786.5|1790|1788.5|1789|1786.5|290
1637744240000|2021-11-24 08:57:20|1788.5|1787|1788.5|1787|1788.5|1787.5|1788|1787|125
1637744260000|2021-11-24 08:57:40|1789.5|1787.5|1790|1788.5|1790|1788.5|1789|1787.5|412
1637744270000|2021-11-24 08:57:50|1789|1788|1789|1787.5|1789|1788|1788.5|1786.5|139
1637744280000|2021-11-24 08:58:00||1788||1788||1788||1788|0
1637744290000|2021-11-24 08:58:10|1790|1788.5|1791.5|1790|1791.5|1790|1790|1788.5|1071
1637744310000|2021-11-24 08:58:30|1791|1790.5|1791|1789.5|1791|1790.5|1790.5|1789|571
1637744330000|2021-11-24 08:58:50|1791.5|1790|1792|1790.5|1792|1790.5|1791.5|1790|259
1637744360000|2021-11-24 08:59:20|1792.5|1791|1792|1791|1792.5|1791|1792|1791|616
1637744380000|2021-11-24 08:59:40|||||||||125
1637744400000|2021-11-24 09:00:00|||||||||7
1637744450000|2021-11-24 09:00:50|1791.5|1790.5|1791|1789|1791.5|1790.5|1791|1789|194
1637744460000|2021-11-24 09:01:00|1790.5|1789.5|1790.5|1789.5|1791|1790|1790|1789|323
1637744470000|2021-11-24 09:01:10|1790||1790||1790||1790||0
1637744490000|2021-11-24 09:01:30|1789.5|1789|1788.5|1786.5|1789.5|1789|1788.5|1786|509
1637744500000|2021-11-24 09:01:40|1789|1787|1789.5|1789|1790|1789|1789|1787|647
1637744520000|2021-11-24 09:02:00|1789|1788.5|1788|1787|1789|1788.5|1788|1787|468
1637744530000|2021-11-24 09:02:10|1788.5|1787.5|1789|1787.5|1790|1788.5|1788|1787.5|1138
1637744580000|2021-11-24 09:03:00|1789.5|1788|1789|1787.5|1789.5|1789|1788|1787.5|885
1637744610000|2021-11-24 09:03:30|||||||||5
1637744630000|2021-11-24 09:03:50|1788.5|1787|1786.5|1785|1788.5|1787|1786|1784|2366
1637744640000|2021-11-24 09:04:00|1787|1785.5|1787|1786.5|1788|1787.5|1787|1785.5|1259
1637744650000|2021-11-24 09:04:10|1787.5|1787|1788.5|1787.5|1788.5|1787.5|1787.5|1786.5|792
1637744660000|2021-11-24 09:04:20|||||||||215
1637744690000|2021-11-24 09:04:50|1788|1787|1789|1787.5|1789|1788|1788|1786.5|1348
1637744720000|2021-11-24 09:05:20|1788.5|1788|1788.5|1786.5|1788.5|1788|1787.5|1786.5|92
1637744750000|2021-11-24 09:05:50|1787.5|1787|1786.5|1785|1787.5|1787.5|1786.5|1784.5|636
1637744760000|2021-11-24 09:06:00|1787|1785.5|1788.5|1786.5|1788.5|1786.5|1787|1785|760
1637744770000|2021-11-24 09:06:10|1788|1787|1789|1788|1789|1788|1788|1787|359
1637744780000|2021-11-24 09:06:20|1789.5|1788.5|1789.5|1788|1789.5|1788.5|1788.5|1788|644
1637744850000|2021-11-24 09:07:30|1789|1787.5|1789|1787.5|1789|1787.5|1788.5|1787.5|372
1637744900000|2021-11-24 09:08:20|1789.5|1788|1790|1788.5|1790|1788.5|1789.5|1788|219
1637744920000|2021-11-24 09:08:40|1790.5|1789|1792|1789.5|1792|1789.5|1790.5|1789|990
1637744930000|2021-11-24 09:08:50|1792.5|1790|1792.5|1790.5|1793|1791.5|1792.5|1790|671
1637744940000|2021-11-24 09:09:00|1792|1791.5|1792|1790.5|1792|1791.5|1792|1790.5|108
1637744960000|2021-11-24 09:09:20|1791.5||1792||1792||1791.5||0
1637744970000|2021-11-24 09:09:30|||||||||1500
1637744980000|2021-11-24 09:09:40|1791.5||1791||1791.5||1791||271
1637745000000|2021-11-24 09:10:00|1791.5|1789.5|1792|1791|1792|1791|1791|1789.5|1078
1637745010000|2021-11-24 09:10:10|1791.5|1790.5|1788.5|1786.5|1791.5|1790.5|1788.5|1786.5|1409
1637745030000|2021-11-24 09:10:30||1786||1786||1786||1786|0
1637745040000|2021-11-24 09:10:40|1788|1785.5|1785|1783|1788|1785.5|1784.5|1782.5|531
1637745050000|2021-11-24 09:10:50|1785.5|1783.5|1786|1784.5|1786|1784.5|1785.5|1783.5|276
1637745060000|2021-11-24 09:11:00|1786.5|1785|1787.5|1785.5|1787.5|1785.5|1786.5|1785|319
1637745120000|2021-11-24 09:12:00|1788|1786|1788|1786|1788|1786|1788|1786|219
1637745140000|2021-11-24 09:12:20|1788.5|1787|1788|1787.5|1788.5|1787.5|1788|1787|350
1637745150000|2021-11-24 09:12:30|||||||||144
1637745160000|2021-11-24 09:12:40|1788.5||1788.5||1788.5||1788.5||80
1637745190000|2021-11-24 09:13:10|||||||||5
1637745200000|2021-11-24 09:13:20|1789|1788|1790|1789|1790|1789|1789|1788|738
1637745210000|2021-11-24 09:13:30|1791|1789.5|1791|1789.5|1791|1789.5|1791|1789|629
1637745220000|2021-11-24 09:13:40|1790|1789|1790|1789|1790|1789|1790|1789|185
1637745240000|2021-11-24 09:14:00|1791|1789.5|1791|1789.5|1791|1789.5|1791|1789.5|196
1637745270000|2021-11-24 09:14:30|1790.5||1791||1791||1790.5||0
1637745280000|2021-11-24 09:14:40|1790.5||1790.5||1790.5||1790.5||0
1637745290000|2021-11-24 09:14:50|1790|1790|1789|1788|1790.5|1790|1788.5|1788|1639
1637745310000|2021-11-24 09:15:10|1788.5|1787|1787.5|1786|1788.5|1787|1787.5|1786|701
1637745340000|2021-11-24 09:15:40|1787|1785.5|1786.5|1785.5|1787.5|1785.5|1786.5|1785.5|156
1637745440000|2021-11-24 09:17:20|1786|1784.5|1786.5|1784.5|1786.5|1784.5|1786|1784.5|289
1637745460000|2021-11-24 09:17:40|||||||||97
1637745480000|2021-11-24 09:18:00|1787|1785|1791.5|1790.5|1792.5|1790.5|1787|1785|5069
1637745490000|2021-11-24 09:18:10||1790||1790||1790||1790|0
1637745500000|2021-11-24 09:18:20|1791||1791||1791||1791||89
1637745510000|2021-11-24 09:18:30|1791.5||1791.5||1791.5||1791.5||0
1637745570000|2021-11-24 09:19:30|1791|1790.5|1792|1791|1792|1791|1791|1790.5|657
1637745590000|2021-11-24 09:19:50|1792.5|1791.5|1793.5|1792|1793.5|1792|1792.5|1791.5|1670
1637745620000|2021-11-24 09:20:20|1793|1791.5|1791.5|1790|1793|1791.5|1791.5|1789.5|620
1637745630000|2021-11-24 09:20:30|1791|1789.5|1790.5|1789.5|1791|1789.5|1790.5|1789.5|81
1637745640000|2021-11-24 09:20:40|1790|1789|1789.5|1788|1790.5|1789|1789.5|1787.5|1521
1637745650000|2021-11-24 09:20:50|1790|1787.5|1790|1787.5|1790|1787.5|1790|1787.5|0
1637745660000|2021-11-24 09:21:00|1789.5|1788|1791|1789.5|1791|1789.5|1789.5|1788|2011
1637745690000|2021-11-24 09:21:30|1790|1790|1790|1789|1791|1790|1790|1789|471
1637745700000|2021-11-24 09:21:40|1790.5||1790.5||1790.5||1790.5||0
1637745730000|2021-11-24 09:22:10||1789.5||1789.5||1789.5||1789.5|0
1637745750000|2021-11-24 09:22:30|1790|1789|1790|1789|1790|1789|1790|1789|70
1637745760000|2021-11-24 09:22:40|1789.5|1788|1789|1788|1789.5|1788.5|1789|1788|695
1637745780000|2021-11-24 09:23:00|1788.5|1787.5|1788|1786|1788.5|1787.5|1788|1785.5|172
1637745800000|2021-11-24 09:23:20||1786.5||1786.5||1786.5||1786|0
1637745830000|2021-11-24 09:23:50|1787|1786|1786.5|1784.5|1787|1786|1786.5|1784|446
1637745850000|2021-11-24 09:24:10|1785.5||1785.5||1785.5||1785.5||0
1637745860000|2021-11-24 09:24:20|1785|1785|1786|1785.5|1786.5|1785.5|1785|1784|2123
1637745870000|2021-11-24 09:24:30|1786.5|1786|1787|1786.5|1787|1786.5|1786|1785.5|2143
1637745880000|2021-11-24 09:24:40|1786.5|1785.5|1786.5|1785.5|1787|1786|1786.5|1785.5|202
1637745890000|2021-11-24 09:24:50|1787|1786|1787|1786|1787|1786|1787|1786|81
1637745910000|2021-11-24 09:25:10|1786.5|1785.5|1784.5|1783.5|1787|1785.5|1784.5|1783.5|1203
1637745920000|2021-11-24 09:25:20|1784|1783|1783.5|1781.5|1784|1783|1783.5|1781|172
1637745960000|2021-11-24 09:26:00|1783|1781|1782.5|1780.5|1783|1781|1781.5|1780|345
1637745970000|2021-11-24 09:26:10|||||||||200
1637745980000|2021-11-24 09:26:20|1782|1780|1782.5|1781|1782.5|1781.5|1781.5|1780|127
1637745990000|2021-11-24 09:26:30|1781.5|1780|1784.5|1783|1784.5|1783|1781.5|1780|2316
1637746000000|2021-11-24 09:26:40|1784||1784||1784||1784||0
1637746020000|2021-11-24 09:27:00|1783.5|1782.5|1783.5|1782|1784|1782.5|1782.5|1781|553
1637746090000|2021-11-24 09:28:10|1782.5|1781.5|1783.5|1781.5|1783.5|1781.5|1782|1781|617
1637746100000|2021-11-24 09:28:20|1783||1783||1783.5||1783||0
1637746110000|2021-11-24 09:28:30|1783.5||1783.5||1783.5||1783.5||0
1637746120000|2021-11-24 09:28:40|||||||||166
1637746140000|2021-11-24 09:29:00|1783|1782|1782.5|1781.5|1783|1782|1782|1781.5|403
1637746160000|2021-11-24 09:29:20|||||||||188
1637746170000|2021-11-24 09:29:30|1782|1781|1782.5|1781.5|1782.5|1781.5|1781.5|1780|1675
1637746180000|2021-11-24 09:29:40|1782|1781|1782.5|1781.5|1782.5|1782|1782|1781|50
1637746230000|2021-11-24 09:30:30|||||||||317
1637746280000|2021-11-24 09:31:20|1782||1782||1782||1782||106
1637746300000|2021-11-24 09:31:40||1781||1781.5||1781.5||1781|0
1637746320000|2021-11-24 09:32:00|1781.5|1781|1781|1779.5|1781.5|1781|1780|1778.5|2091
1637746350000|2021-11-24 09:32:30|1781.5|1780|1782|1781|1782.5|1781|1781.5|1780|698
1637746360000|2021-11-24 09:32:40|||||||||29
1637746370000|2021-11-24 09:32:50|1782.5|1781.5|1783.5|1782.5|1783.5|1782.5|1782.5|1781.5|368
1637746380000|2021-11-24 09:33:00|1784|1783|1784.5|1783|1784.5|1783|1784|1783|241
1637746390000|2021-11-24 09:33:10|1784|1782.5|1783|1782|1784.5|1782.5|1782.5|1781.5|577
1637746400000|2021-11-24 09:33:20|1782.5||1782.5||1782.5||1782.5||0
1637746410000|2021-11-24 09:33:30|1783|1781.5|1781.5|1779.5|1783|1781.5|1781.5|1779|311
1637746420000|2021-11-24 09:33:40||1780||1780||1780||1780|0
1637746430000|2021-11-24 09:33:50||1779.5||1779.5||1779.5||1779.5|200
1637746440000|2021-11-24 09:34:00|||||||||2364
1637746460000|2021-11-24 09:34:20|1781|1779|1780|1778|1781|1779.5|1779|1778|2356
1637746500000|2021-11-24 09:35:00|1779.5|1778.5|1781|1780|1781|1780|1779.5|1778|1365
1637746510000|2021-11-24 09:35:10|1780.5|1780.5|1781|1779.5|1781|1780.5|1780.5|1779.5|543
1637746520000|2021-11-24 09:35:20|1780|1779|1779.5|1779|1780|1779.5|1779.5|1779|539
1637746540000|2021-11-24 09:35:40|1780|1779.5|1780|1779.5|1780|1779.5|1780|1779.5|157
1637746550000|2021-11-24 09:35:50|1780.5|1779|1781|1780|1781|1780|1780.5|1779|530
1637746560000|2021-11-24 09:36:00|1780.5|1779.5|1781|1779.5|1781|1779.5|1780|1779|312
1637746600000|2021-11-24 09:36:40||1780||1780||1780||1780|0
1637746630000|2021-11-24 09:37:10|1780.5|1779|1779.5|1778|1780.5|1779.5|1778.5|1777.5|619
1637746640000|2021-11-24 09:37:20|1780|1778.5|1780.5|1779|1780.5|1779|1780|1778.5|2100
1637746650000|2021-11-24 09:37:30||1779.5||1779.5||1779.5||1779.5|0
1637746700000|2021-11-24 09:38:20|1780|1779|1778|1775.5|1780.5|1779|1777|1775.5|1196
1637746710000|2021-11-24 09:38:30|1777.5|1775|1777|1775|1777.5|1775|1777|1774.5|0
1637746720000|2021-11-24 09:38:40|1776|1775.5|1777.5|1776|1778|1776.5|1776|1775.5|1708
1637746730000|2021-11-24 09:38:50|1777|1775.5|1777|1775.5|1777|1775.5|1777|1775.5|0
1637746740000|2021-11-24 09:39:00|1777.5|1776|1777.5|1776.5|1778|1777|1777.5|1776|937
1637746750000|2021-11-24 09:39:10|1777|1776|1777.5|1776|1777.5|1776.5|1777|1776|783
1637746760000|2021-11-24 09:39:20|1777|1775.5|1776|1774.5|1777|1776|1775|1774.5|766
1637746780000|2021-11-24 09:39:40|1775.5||1775.5||1775.5||1775.5||0
1637746830000|2021-11-24 09:40:30|1775|1773.5|1774.5|1773|1775|1773.5|1773|1772.5|700
1637746840000|2021-11-24 09:40:40|||||||||354
1637746860000|2021-11-24 09:41:00|1774|1772|1772.5|1770|1774|1772|1772.5|1770|249
1637746870000|2021-11-24 09:41:10||1770.5||1770.5||1770.5||1770.5|0
1637746920000|2021-11-24 09:42:00|1772|1770|1769|1767|1772|1770|1769|1766.5|314
1637746950000|2021-11-24 09:42:30|1768.5|1766.5|1768|1766.5|1769|1766.5|1768|1765.5|640
1637746980000|2021-11-24 09:43:00|1767.5|1767|1769.5|1769|1771.5|1770.5|1767.5|1767|3717
1637746990000|2021-11-24 09:43:10|1770|1769.5|1770|1769|1770.5|1770|1770|1769|657
1637747000000|2021-11-24 09:43:20|1769.5|1768|1769|1767|1769.5|1768|1769|1766.5|79
1637747060000|2021-11-24 09:44:20|1768.5|1767.5|1770|1768.5|1770|1768.5|1768.5|1767|567
1637747070000|2021-11-24 09:44:30|1769||1769||1769||1769||0
1637747080000|2021-11-24 09:44:40|1769.5||1769.5||1769.5||1769.5||133
1637747100000|2021-11-24 09:45:00||1769||1768.5||1769||1768.5|174
1637747150000|2021-11-24 09:45:50|1769|1768|1767.5|1766|1769|1768|1767.5|1765.5|610
1637747160000|2021-11-24 09:46:00|1766.5|1765.5|1768|1766.5|1768|1767|1766|1764|2396
1637747170000|2021-11-24 09:46:10|1767.5||1767.5||1767.5||1767.5||208
1637747180000|2021-11-24 09:46:20|1767|1765.5|1766.5|1765|1767|1765.5|1766.5|1765|654
1637747190000|2021-11-24 09:46:30||1764.5||1764.5||1765||1764|0
1637747240000|2021-11-24 09:47:20|1765.5||1766.5||1766.5||1765.5||44
1637747250000|2021-11-24 09:47:30|1767|1765|1767|1765.5|1767|1765.5|1766|1765|445
1637747270000|2021-11-24 09:47:50|1767.5|1766|1768|1766.5|1768.5|1767|1767.5|1766|3573
1637747280000|2021-11-24 09:48:00|1767.5|1766|1767|1765|1767.5|1766|1766.5|1764.5|234
1637747290000|2021-11-24 09:48:10|1766.5|1765.5|1767.5|1765.5|1767.5|1765.5|1766.5|1765.5|8
1637747300000|2021-11-24 09:48:20|1767||1767.5||1767.5||1767||125
1637747330000|2021-11-24 09:48:50|||||||||150
1637747400000|2021-11-24 09:50:00|1766.5|1764.5|1766|1764|1766.5|1764.5|1764|1762|2979
1637747410000|2021-11-24 09:50:10|1765|1764.5|1765|1764|1766|1764.5|1764|1762.5|433
1637747430000|2021-11-24 09:50:30|1763.5|1763|1764.5|1763|1764.5|1763.5|1763.5|1763|399
1637747460000|2021-11-24 09:51:00|1765|1763.5|1769|1766.5|1769|1766.5|1765|1763.5|4202
1637747470000|2021-11-24 09:51:10|1768.5||1768.5||1768.5||1768.5||33
1637747480000|2021-11-24 09:51:20|1768||1767.5||1768||1767.5||103
1637747490000|2021-11-24 09:51:30||1766||1766||1766||1766|0
1637747520000|2021-11-24 09:52:00|1768|1766.5|1769|1767|1769.5|1768.5|1768|1766.5|2624
1637747530000|2021-11-24 09:52:10|1768.5|1767.5|1770|1769.5|1770|1769.5|1768.5|1767.5|632
1637747540000|2021-11-24 09:52:20|1769.5|1768.5|1769|1768|1769.5|1769|1769|1768|308
1637747600000|2021-11-24 09:53:20|1769.5|1768.5|1769|1768.5|1769.5|1768.5|1769|1768|431
1637747610000|2021-11-24 09:53:30|1768.5|1768|1767.5|1765.5|1769|1768|1765.5|1763.5|1929
1637747660000|2021-11-24 09:54:20|1768|1766|1771.5|1770|1773.5|1771.5|1768|1766|3818
1637747670000|2021-11-24 09:54:30|1771|1770.5|1771.5|1770|1771.5|1770.5|1771|1770|45
1637747700000|2021-11-24 09:55:00||1770.5||1770.5||1770.5||1770.5|0
1637747710000|2021-11-24 09:55:10|1771|1770|1771.5|1771|1772|1771|1770.5|1769.5|463
1637747730000|2021-11-24 09:55:30|1771|1770.5|1771|1769.5|1771|1770.5|1770.5|1769|206
1637747740000|2021-11-24 09:55:40|1770.5|1769|1771.5|1770|1771.5|1770|1769|1767.5|1852
1637747760000|2021-11-24 09:56:00|1772|1770.5|1775.5|1774|1776.5|1775|1772|1770.5|2145
1637747770000|2021-11-24 09:56:10|1775|1774.5|1774.5|1773|1775|1774.5|1773.5|1773|181
1637747790000|2021-11-24 09:56:30|1775|1773.5|1775|1773.5|1775|1773.5|1775|1773.5|11
1637747820000|2021-11-24 09:57:00||1774||1773.5||1774||1773.5|0
1637747830000|2021-11-24 09:57:10|1774.5|1772.5|1773.5|1771|1774.5|1772.5|1773.5|1771|112
1637747850000|2021-11-24 09:57:30|1774|1771.5|1775|1773|1775.5|1773|1774|1771.5|756
1637747880000|2021-11-24 09:58:00|1774|1772.5|1772.5|1771|1774|1772.5|1772|1771|3479
1637747910000|2021-11-24 09:58:30|1772|1770.5|1771.5|1769|1772|1770.5|1771.5|1769|306
1637747940000|2021-11-24 09:59:00|1771|1768.5|1769.5|1768|1771|1768.5|1768.5|1766|1195
1637747970000|2021-11-24 09:59:30|1768.5|1767|1768|1766.5|1769|1768|1768|1766.5|197
1637747980000|2021-11-24 09:59:40|1768.5|1767|1768.5|1767|1768.5|1767.5|1768.5|1767|9
1637748000000|2021-11-24 10:00:00|1769|1767.5|1769|1767.5|1769|1768|1768.5|1767.5|827
1637748010000|2021-11-24 10:00:10|1769.5|1768|1769|1767.5|1769.5|1768.5|1768.5|1767.5|693
1637748020000|2021-11-24 10:00:20|1768.5|1767|1769|1767.5|1769|1767.5|1768.5|1767|0
1637748030000|2021-11-24 10:00:30|||||||||2
1637748050000|2021-11-24 10:00:50|1769.5|1768|1771.5|1769.5|1771.5|1769.5|1769.5|1768|974
1637748060000|2021-11-24 10:01:00|1771|1769|1769.5|1767.5|1771|1769.5|1769.5|1767.5|5
1637748070000|2021-11-24 10:01:10|||||||||3
1637748120000|2021-11-24 10:02:00|1770|1768|1771.5|1770|1771.5|1770|1770|1768|1198
1637748130000|2021-11-24 10:02:10||1770.5||1770.5||1770.5||1770.5|30
1637748160000|2021-11-24 10:02:40|1771|1771|1771.5|1770|1771.5|1771|1771|1770|461
1637748170000|2021-11-24 10:02:50|1772|1770.5|1772|1770.5|1772|1770.5|1772|1770.5|267
1637748180000|2021-11-24 10:03:00|1772.5|1771|1774.5|1772.5|1774.5|1773|1772.5|1771|444
1637748190000|2021-11-24 10:03:10||1773||1773||1773||1773|0
1637748230000|2021-11-24 10:03:50||1773.5||1773.5||1773.5||1773.5|0
1637748240000|2021-11-24 10:04:00|1774|1773|1773.5|1771.5|1774|1773|1772.5|1770.5|743
1637748250000|2021-11-24 10:04:10|1774|1772|1777|1775.5|1777|1775.5|1774|1772|1794
1637748260000|2021-11-24 10:04:20|1776.5|1775|1776.5|1775|1776.5|1775|1776.5|1775|0
1637748270000|2021-11-24 10:04:30|1777|1775.5|1777|1775|1777|1775.5|1776.5|1775|23
1637748290000|2021-11-24 10:04:50|||||||||700
1637748300000|2021-11-24 10:05:00|1776.5|1774|1775|1773.5|1776.5|1774.5|1775|1773.5|496
1637748340000|2021-11-24 10:05:40|1774.5|1774|1776.5|1775.5|1777|1775.5|1774.5|1774|845
1637748350000|2021-11-24 10:05:50|||||||||80
1637748360000|2021-11-24 10:06:00|1776|1774.5|1776|1774.5|1776.5|1774.5|1776|1774.5|225
1637748370000|2021-11-24 10:06:10|1776.5||1776||1776.5||1776||105
1637748390000|2021-11-24 10:06:30|||||||||447
1637748400000|2021-11-24 10:06:40|1775.5|1774|1776.5|1774.5|1776.5|1774.5|1774.5|1772.5|1269
1637748410000|2021-11-24 10:06:50|1776|1774|1775.5|1774|1776|1774|1775.5|1774|86
1637748420000|2021-11-24 10:07:00|||||||||200
1637748430000|2021-11-24 10:07:10|1776|1774.5|1776|1775|1776.5|1775.5|1776|1774.5|873
1637748440000|2021-11-24 10:07:20|1775.5|1774.5|1775.5|1774|1775.5|1774.5|1775|1774|174
1637748480000|2021-11-24 10:08:00|1776|1774.5|1776|1775|1776|1775|1776|1774.5|462
1637748500000|2021-11-24 10:08:20|1775.5|1774.5|1774.5|1772.5|1775.5|1774.5|1774.5|1772.5|270
1637748530000|2021-11-24 10:08:50|1774|1772|1770.5|1769.5|1774|1772|1770.5|1769.5|2699
1637748540000|2021-11-24 10:09:00|1771|1770|1772.5|1771.5|1772.5|1772|1771|1770|944
1637748550000|2021-11-24 10:09:10|1773|1772|1774|1772|1774|1772|1773|1772|1154
1637748560000|2021-11-24 10:09:20|1774.5|1772.5|1774.5|1773|1774.5|1773|1774.5|1772.5|331
1637748570000|2021-11-24 10:09:30|1775|1773.5|1776|1774.5|1776|1774.5|1775|1773.5|731
1637748580000|2021-11-24 10:09:40|||||||||200
1637748600000|2021-11-24 10:10:00|1775.5|1774|1776|1775|1776|1775|1774.5|1774|550
1637748610000|2021-11-24 10:10:10|1775.5|1775.5|1775.5|1774|1775.5|1775.5|1774.5|1773.5|829
1637748620000|2021-11-24 10:10:20|1776|1774.5|1776|1775|1776|1775|1776|1774.5|389
1637748630000|2021-11-24 10:10:30|1776.5||1776.5||1776.5||1776.5||677
1637748660000|2021-11-24 10:11:00|1777|1775.5|1778|1777.5|1778.5|1777.5|1777|1775.5|1028
1637748670000|2021-11-24 10:11:10|1777.5|1776.5|1778|1776.5|1778|1776.5|1777.5|1776.5|0
1637748680000|2021-11-24 10:11:20|||||||||187
1637748700000|2021-11-24 10:11:40|1777.5|1776|1778|1776.5|1778|1776.5|1776.5|1775|2056
1637748720000|2021-11-24 10:12:00|1777.5||1777.5||1778||1777.5||35
1637748730000|2021-11-24 10:12:10|1778||1778||1778||1778||0
1637748770000|2021-11-24 10:12:50|1777.5|1777|1778|1777|1778|1777|1777|1777|393
1637748780000|2021-11-24 10:13:00|1777.5|1776.5|1780|1778|1780.5|1778|1777.5|1776.5|781
1637748800000|2021-11-24 10:13:20||1778.5||1779||1779||1778.5|0
1637748810000|2021-11-24 10:13:30|1780.5|1779.5|1782.5|1781|1782.5|1781|1780.5|1779.5|509
1637748820000|2021-11-24 10:13:40|1782|1780.5|1781|1779|1782.5|1780.5|1780|1778|2781
1637748830000|2021-11-24 10:13:50|1781.5|1779.5|1781.5|1780|1781.5|1780|1781.5|1779.5|263
1637748850000|2021-11-24 10:14:10|1782|1780.5|1783|1782|1783|1782|1782|1780.5|1511
1637748860000|2021-11-24 10:14:20|1783.5||1783.5||1783.5||1783.5||0
1637748880000|2021-11-24 10:14:40|1783|1781|1782.5|1781.5|1783|1781.5|1782|1781|390
1637748890000|2021-11-24 10:14:50|1782|1781|1780.5|1779|1782|1781|1779.5|1778|871
1637748900000|2021-11-24 10:15:00|||||||||29
1637748960000|2021-11-24 10:16:00|1779.5|1778.5|1778|1776|1779.5|1778.5|1777.5|1776|1704
1637748970000|2021-11-24 10:16:10|1778.5|1776.5|1778.5|1777.5|1779|1778|1778|1776.5|1667
1637748980000|2021-11-24 10:16:20|1779|1778|1779|1778|1779|1778.5|1779|1778|264
1637749000000|2021-11-24 10:16:40||1778.5||1778||1778.5||1778|0
1637749010000|2021-11-24 10:16:50|1778.5|1777|1777.5|1776|1778.5|1777|1777.5|1775|287
1637749020000|2021-11-24 10:17:00|1777|1775.5|1778.5|1776|1778.5|1776|1776.5|1775|29
1637749040000|2021-11-24 10:17:20|1779|1776.5|1779|1777.5|1779|1778|1779|1776.5|379
1637749080000|2021-11-24 10:18:00|1778.5|1777|1777.5|1776.5|1778.5|1777|1777.5|1776.5|196
1637749110000|2021-11-24 10:18:30|1777|1776|1776.5|1774.5|1777|1776|1776|1774.5|141
1637749120000|2021-11-24 10:18:40||1775||1775.5||1775.5||1775|0
1637749130000|2021-11-24 10:18:50|1777|1776|1777.5|1777|1778|1777|1777|1776|1167
1637749140000|2021-11-24 10:19:00|1778|1777.5|1779|1778|1779|1778|1778|1777.5|633
1637749150000|2021-11-24 10:19:10|1778.5|1776.5|1778|1776.5|1778.5|1776.5|1778|1776.5|264
1637749160000|2021-11-24 10:19:20|1777.5|1777|1778|1777|1778|1777|1777.5|1777|74
1637749190000|2021-11-24 10:19:50|1777.5|1776.5|1776|1775.5|1778|1776.5|1776|1774.5|1020
1637749200000|2021-11-24 10:20:00|1776.5|1774.5|1776.5|1775.5|1776.5|1776|1776.5|1774.5|150
1637749210000|2021-11-24 10:20:10|1776|1774.5|1776.5|1775|1776.5|1775.5|1776|1774.5|333
1637749230000|2021-11-24 10:20:30||1775.5||1775.5||1775.5||1775.5|0
1637749240000|2021-11-24 10:20:40|||||||||27
1637749250000|2021-11-24 10:20:50|1777|1776|1777|1776|1777.5|1776.5|1776.5|1775.5|544
1637749270000|2021-11-24 10:21:10|1777.5|1776.5|1778.5|1777.5|1778.5|1777.5|1777.5|1776.5|1433
1637749280000|2021-11-24 10:21:20|1778|1777|1777.5|1776|1778|1777|1777|1775.5|448
1637749300000|2021-11-24 10:21:40|1778|1776.5|1778|1777|1778|1777|1778|1776.5|156
1637749320000|2021-11-24 10:22:00|1777.5|1776|1777.5|1776|1777.5|1776|1777.5|1776|181
1637749330000|2021-11-24 10:22:10||1776.5||1776||1776.5||1776|0
1637749340000|2021-11-24 10:22:20|1777|1776.5|1777.5|1776|1777.5|1776.5|1777|1776|214
1637749360000|2021-11-24 10:22:40|1777||1777.5||1777.5||1777||0
1637749380000|2021-11-24 10:23:00|1777|1775.5|1777|1775.5|1777|1775.5|1776|1775.5|207
1637749420000|2021-11-24 10:23:40|1776.5|1775|1775.5|1774|1776.5|1775|1775.5|1773.5|155
1637749440000|2021-11-24 10:24:00|1775||1775||1775||1775||0
1637749460000|2021-11-24 10:24:20|1775.5|1774.5|1775|1774|1776|1775.5|1775|1774|1633
1637749510000|2021-11-24 10:25:10|1774.5|1773.5|1776|1774|1776|1774.5|1774|1773.5|1061
1637749520000|2021-11-24 10:25:20|1777|1774.5|1777|1775|1777|1775|1777|1774.5|173
1637749540000|2021-11-24 10:25:40|1776.5||1776.5||1776.5||1776.5||0
1637749580000|2021-11-24 10:26:20|1776|1774|1776|1774|1776|1774|1775.5|1774|357
1637749600000|2021-11-24 10:26:40|1775.5|1774.5|1778|1777|1778|1777|1775.5|1774.5|1072
1637749640000|2021-11-24 10:27:20|1777.5|1776.5|1777.5|1775.5|1778|1776.5|1777.5|1775.5|361
1637749730000|2021-11-24 10:28:50|1778|1776|1780|1779|1780|1779.5|1778|1776|2024
1637749740000|2021-11-24 10:29:00|1780.5||1780.5||1780.5||1780.5||158
1637749760000|2021-11-24 10:29:20|1780|1778.5|1779.5|1778|1780.5|1779.5|1779|1778|6735
1637749770000|2021-11-24 10:29:30|1780||1779.5||1780||1779.5||0
1637749830000|2021-11-24 10:30:30|1780|1778.5|1779|1777|1780.5|1779.5|1778.5|1777|1825
1637749840000|2021-11-24 10:30:40|1778.5||1778.5||1778.5||1778.5||0
1637749860000|2021-11-24 10:31:00|1779|1777.5|1779.5|1778|1780|1778|1779|1777|482
1637749870000|2021-11-24 10:31:10|1780|1778.5|1780|1779|1780|1779|1780|1778.5|272
1637749890000|2021-11-24 10:31:30|1780.5|1779.5|1781.5|1780|1781.5|1780.5|1780.5|1779.5|2548
1637749900000|2021-11-24 10:31:40|1781||1781||1781||1781||0
1637749910000|2021-11-24 10:31:50|1781.5|1780.5|1782|1781|1782.5|1781|1781.5|1780.5|172
1637749940000|2021-11-24 10:32:20|1781.5|1780.5|1780.5|1779.5|1781.5|1780.5|1780|1779|1363
1637749950000|2021-11-24 10:32:30|1781|1780|1781.5|1780|1781.5|1780|1781|1779.5|51
1637749970000|2021-11-24 10:32:50|||||||||599
1637750020000|2021-11-24 10:33:40||1780.5||1780||1780.5||1780|0
1637750030000|2021-11-24 10:33:50|1782|1780.5|1782|1780.5|1782|1780.5|1782|1780.5|0
1637750040000|2021-11-24 10:34:00|1781.5|1780|1781.5|1780|1781.5|1780|1781.5|1780|0
1637750100000|2021-11-24 10:35:00|1782|1781|1782|1780.5|1782|1781|1781.5|1780.5|221
1637750210000|2021-11-24 10:36:50|1781.5|1780|1782|1780.5|1782|1780.5|1781.5|1780|395
1637750280000|2021-11-24 10:38:00|1781.5|1780|1782|1780.5|1782|1780.5|1780.5|1780|399
1637750300000|2021-11-24 10:38:20|1781.5|1781|1781|1780|1781.5|1781.5|1781|1780|654
1637750320000|2021-11-24 10:38:40|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|42
1637750340000|2021-11-24 10:39:00||1780||1780||1780||1780|62
1637750390000|2021-11-24 10:39:50|1781||1781.5||1781.5||1781||86
1637750400000|2021-11-24 10:40:00|1781||1781.5||1781.5||1781||0
1637750410000|2021-11-24 10:40:10|||||||||558
1637750440000|2021-11-24 10:40:40|||||||||88
1637750480000|2021-11-24 10:41:20|1781|1779.5|1780.5|1779|1781|1779.5|1780|1779|544
1637750500000|2021-11-24 10:41:40|1780|1778|1780|1779|1780|1779|1780|1778|105
1637750520000|2021-11-24 10:42:00|1779|1778|1778|1777|1779|1778|1777.5|1776|671
1637750530000|2021-11-24 10:42:10|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|0
1637750540000|2021-11-24 10:42:20|1778|1777|1779|1778|1779|1778|1778|1777|407
1637750560000|2021-11-24 10:42:40|1778.5||1778.5||1778.5||1778.5||0
1637750570000|2021-11-24 10:42:50|1779|1777.5|1778.5|1777.5|1779|1777.5|1778.5|1777.5|75
1637750580000|2021-11-24 10:43:00|1779|1778|1779|1778|1779|1778|1779|1778|133
1637750600000|2021-11-24 10:43:20|1779.5||1779||1779.5||1779||138
1637750610000|2021-11-24 10:43:30|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|61
1637750640000|2021-11-24 10:44:00|1780|1779|1780|1778.5|1780|1779|1780|1778.5|35
1637750670000|2021-11-24 10:44:30|1780.5|1779|1780.5|1780|1780.5|1780|1780.5|1779|445
1637750690000|2021-11-24 10:44:50||1779.5||1779.5||1779.5||1779.5|285
1637750730000|2021-11-24 10:45:30|1780|1779|1779|1777|1780|1779.5|1778.5|1777|1553
1637750740000|2021-11-24 10:45:40|1778.5|1777.5|1778.5|1777|1778.5|1777.5|1778.5|1777|0
1637750750000|2021-11-24 10:45:50||1777.5||1777||1777.5||1777|0
1637750770000|2021-11-24 10:46:10|||||||||50
1637750780000|2021-11-24 10:46:20|1779|1777.5|1780|1779|1780|1779|1778.5|1777.5|1002
1637750790000|2021-11-24 10:46:30|1779.5|1778.5|1780|1778.5|1780|1778.5|1779.5|1778.5|50
1637750830000|2021-11-24 10:47:10|||||||||25
1637750840000|2021-11-24 10:47:20|1780.5|1779|1780.5|1779|1780.5|1779|1780|1779|332
1637750880000|2021-11-24 10:48:00|1781|1779.5|1781.5|1780.5|1781.5|1781|1781|1779.5|989
1637750940000|2021-11-24 10:49:00|||||||||163
1637750960000|2021-11-24 10:49:20|1782|1781|1783|1781.5|1783|1781.5|1782|1781|923
1637751020000|2021-11-24 10:50:20|1782.5||1783||1783||1782.5||0
1637751060000|2021-11-24 10:51:00|||||||||278
1637751180000|2021-11-24 10:53:00|1782.5|1781|1780.5|1779|1783|1781|1779.5|1778.5|1942
1637751190000|2021-11-24 10:53:10|1780|1778.5|1780.5|1780|1781|1780.5|1780|1778|359
1637751240000|2021-11-24 10:54:00||1779.5||1779.5||1779.5||1779.5|7
1637751250000|2021-11-24 10:54:10|1781|1780|1781|1780|1782|1781|1781|1779.5|1103
1637751260000|2021-11-24 10:54:20|1781.5|1780.5|1781|1780|1781.5|1780.5|1781|1780|2820
1637751270000|2021-11-24 10:54:30|1780.5|1779.5|1781|1780|1781.5|1780|1780|1779.5|670
1637751280000|2021-11-24 10:54:40|||||||||4750
1637751300000|2021-11-24 10:55:00|1780.5|1779.5|1779.5|1778|1781|1779.5|1779|1777.5|1650
1637751330000|2021-11-24 10:55:30||1778.5||1778||1778.5||1778|0
1637751340000|2021-11-24 10:55:40|1779|1778.5|1779|1778|1779.5|1778.5|1779|1778|58
1637751350000|2021-11-24 10:55:50|1779.5|1778.5|1779.5|1778|1779.5|1778.5|1779.5|1778|73
1637751360000|2021-11-24 10:56:00|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|820
1637751380000|2021-11-24 10:56:20|1779|1778|1779|1778|1779|1778|1779|1778|106
1637751390000|2021-11-24 10:56:30|1778.5|1777.5|1779|1777.5|1779|1778|1778.5|1777.5|404
1637751420000|2021-11-24 10:57:00|1778|1778|1779|1777.5|1779|1778|1778|1777.5|518
1637751440000|2021-11-24 10:57:20|1778.5||1778.5||1778.5||1778.5||0
1637751470000|2021-11-24 10:57:50|1778|1777|1777.5|1775.5|1778|1777|1777.5|1775.5|295
1637751480000|2021-11-24 10:58:00|1777|1775|1777|1775|1777.5|1776|1776|1774.5|160
1637751490000|2021-11-24 10:58:10|1776.5|1774.5|1776.5|1774.5|1776.5|1774.5|1776.5|1774.5|0
1637751520000|2021-11-24 10:58:40|1776|1774|1773|1771.5|1776|1774|1773|1771|466
1637751530000|2021-11-24 10:58:50|1772.5|1771|1772.5|1771|1772.5|1771.5|1772|1770|47
1637751540000|2021-11-24 10:59:00|1773|1772|1774.5|1772.5|1774.5|1772.5|1773|1771|1117
1637751550000|2021-11-24 10:59:10|1774||1774.5||1774.5||1774||145
1637751570000|2021-11-24 10:59:30|||||||||85
1637751640000|2021-11-24 11:00:40|1775|1773|1777.5|1775.5|1777.5|1775.5|1775|1773|2154
1637751670000|2021-11-24 11:01:10|||||||||18
1637751700000|2021-11-24 11:01:40|1777||1777||1777||1777||0
1637751710000|2021-11-24 11:01:50|1777.5|1776|1777.5|1776|1777.5|1776|1777|1776|54
1637751820000|2021-11-24 11:03:40|1777|1775.5|1777|1775.5|1777|1775.5|1776|1775|550
1637751890000|2021-11-24 11:04:50|1777.5|1776|1777.5|1775.5|1777.5|1776|1777.5|1775.5|407
1637751910000|2021-11-24 11:05:10||1776||1776||1776||1776|0
1637751920000|2021-11-24 11:05:20|||||||||564
1637751940000|2021-11-24 11:05:40|1778|1776.5|1778.5|1777.5|1778.5|1777.5|1778|1776.5|1126
1637751960000|2021-11-24 11:06:00|1778|1776.5|1778|1776.5|1778|1776.5|1778|1776.5|196
1637751970000|2021-11-24 11:06:10|1778.5|1777|1778.5|1777|1778.5|1777|1778.5|1777|0
1637752010000|2021-11-24 11:06:50|1778||1778.5||1778.5||1778||0
1637752020000|2021-11-24 11:07:00|1778||1778||1778||1778||14
1637752070000|2021-11-24 11:07:50|1777.5|1776.5|1777.5|1777|1778|1777|1777|1776|1144
1637752080000|2021-11-24 11:08:00||1776||1776||1776||1776|67
1637752100000|2021-11-24 11:08:20|||||||||156
1637752120000|2021-11-24 11:08:40||1776.5||1776.5||1776.5||1776.5|0
1637752130000|2021-11-24 11:08:50||1776||1776.5||1776.5||1776|0
1637752140000|2021-11-24 11:09:00|1777|1777|1777.5|1776.5|1778|1777|1777|1776.5|172
1637752150000|2021-11-24 11:09:10||1777||1777||1777||1777|0
1637752160000|2021-11-24 11:09:20|1778|1777.5|1778.5|1777.5|1778.5|1778|1777.5|1777|1474
1637752180000|2021-11-24 11:09:40|1778|1777|1776|1775|1778.5|1777|1776|1775|1159
1637752190000|2021-11-24 11:09:50|1775.5|1775.5|1777|1775.5|1777|1776|1775.5|1775.5|363
1637752210000|2021-11-24 11:10:10|1777.5|1776|1777.5|1776.5|1777.5|1776.5|1777.5|1776|160
1637752240000|2021-11-24 11:10:40|1776.5|1776|1776.5|1775.5|1776.5|1776|1776|1775|592
1637752250000|2021-11-24 11:10:50||1775||1775||1775||1775|0
1637752270000|2021-11-24 11:11:10||1775.5||1775.5||1775.5||1775.5|0
1637752320000|2021-11-24 11:12:00|1777|1776|1777.5|1776|1777.5|1776|1777|1776|549
1637752330000|2021-11-24 11:12:10||1776.5||1776.5||1776.5||1776.5|0
1637752360000|2021-11-24 11:12:40|||||||||88
1637752380000|2021-11-24 11:13:00|1777|1775.5|1776.5|1775.5|1777|1775.5|1776.5|1775.5|152
1637752390000|2021-11-24 11:13:10|||||||||119
1637752410000|2021-11-24 11:13:30|||||||||277
1637752420000|2021-11-24 11:13:40|1777.5|1776|1777.5|1776|1777.5|1776|1777.5|1776|256
1637752440000|2021-11-24 11:14:00|1777|1775.5|1776.5|1775|1777|1775.5|1776|1775|730
1637752460000|2021-11-24 11:14:20|1776|1774.5|1773.5|1772.5|1776|1774.5|1773.5|1772.5|5362
1637752480000|2021-11-24 11:14:40|1774||1774||1774||1774||0
1637752500000|2021-11-24 11:15:00|1774.5|1773|1775|1774|1775|1774|1773.5|1772.5|1585
1637752510000|2021-11-24 11:15:10|1774.5|1774.5|1775.5|1774.5|1775.5|1774.5|1774.5|1774|440
1637752520000|2021-11-24 11:15:20|||||||||250
1637752530000|2021-11-24 11:15:30|1776|1775|1776.5|1775|1776.5|1775|1775.5|1775|2252
1637752560000|2021-11-24 11:16:00|1777|1775.5|1777.5|1776|1777.5|1776|1777|1775.5|184
1637752600000|2021-11-24 11:16:40|1778|1776.5|1778|1777|1778|1777|1778|1776.5|46
1637752650000|2021-11-24 11:17:30|1777.5|1776.5|1777|1776.5|1778|1777|1776.5|1775.5|1477
1637752660000|2021-11-24 11:17:40|1777.5|1776|1777.5|1776.5|1777.5|1776.5|1777.5|1776|75
1637752680000|2021-11-24 11:18:00|1778|1777|1778|1776.5|1778|1777|1778|1776.5|293
1637752690000|2021-11-24 11:18:10|1778.5|1777|1778.5|1777.5|1778.5|1777.5|1778.5|1777|390
1637752700000|2021-11-24 11:18:20||1777||1777.5||1777.5||1777|0
1637752800000|2021-11-24 11:20:00|1778|1777|1777.5|1776.5|1778.5|1777|1777|1776.5|874
1637752810000|2021-11-24 11:20:10|1778.5|1777|1778|1777|1778.5|1777|1778|1777|34
1637752820000|2021-11-24 11:20:20|1778.5||1778.5||1778.5||1778.5||0
1637752830000|2021-11-24 11:20:30|1778||1778||1778.5||1778||0
1637752880000|2021-11-24 11:21:20|1779|1777.5|1778|1777.5|1779|1778|1778|1777|827
1637752890000|2021-11-24 11:21:30|1778.5|1777|1779|1777.5|1779|1777.5|1778.5|1777|173
1637752900000|2021-11-24 11:21:40||1778||1778||1778||1777.5|321
1637752910000|2021-11-24 11:21:50|1779.5||1779||1779.5||1779||0
1637752940000|2021-11-24 11:22:20|||||||||29
1637753030000|2021-11-24 11:23:50|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779|1778|101
1637753230000|2021-11-24 11:27:10|||||||||55
1637753250000|2021-11-24 11:27:30|1779|1778|1779.5|1778.5|1780|1779|1778.5|1777.5|5616
1637753260000|2021-11-24 11:27:40|1780|1779|1780|1779|1780.5|1780|1780|1778.5|4384
1637753270000|2021-11-24 11:27:50|1779.5|1778.5|1779.5|1779|1779.5|1779|1779|1778.5|170
1637753290000|2021-11-24 11:28:10|1780|1779.5|1781.5|1780|1781.5|1780|1780|1779|3144
1637753300000|2021-11-24 11:28:20|1781||1781||1781||1781||0
1637753320000|2021-11-24 11:28:40|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|104
1637753370000|2021-11-24 11:29:30|1780|1779|1780.5|1779.5|1780.5|1779.5|1780|1779|524
1637753380000|2021-11-24 11:29:40|1780|1779|1779.5|1778.5|1780|1779|1779|1778.5|167
1637753390000|2021-11-24 11:29:50|1779|1779|1779.5|1778.5|1779.5|1779|1779|1778.5|90
1637753400000|2021-11-24 11:30:00|1778.5|1778|1779.5|1778|1779.5|1778|1778.5|1777.5|3724
1637753410000|2021-11-24 11:30:10||1778.5||1778.5||1778.5||1778.5|237
1637753460000|2021-11-24 11:31:00|1780|1779|1780|1778.5|1780|1779|1780|1778.5|745
1637753470000|2021-11-24 11:31:10||1779||1779||1779||1779|120
1637753480000|2021-11-24 11:31:20|1779.5|1778.5|1780|1778.5|1780|1778.5|1779.5|1778.5|301
1637753490000|2021-11-24 11:31:30||1779||1778.5||1779||1778.5|0
1637753640000|2021-11-24 11:34:00|||||||||1
1637753680000|2021-11-24 11:34:40|1779.5||1779.5||1779.5||1779.5||0
1637753730000|2021-11-24 11:35:30||1779||1779||1779||1779|0
1637753760000|2021-11-24 11:36:00|1779|1778.5|1779.5|1778.5|1779.5|1778.5|1779|1778|429
1637753770000|2021-11-24 11:36:10|1780||1780||1780||1780||412
1637753820000|2021-11-24 11:37:00|||||||||220
1637753960000|2021-11-24 11:39:20|1779.5||1779.5||1779.5||1779.5||0
1637753970000|2021-11-24 11:39:30|1780||1780||1780||1779.5||266
1637754010000|2021-11-24 11:40:10|||||||||169
1637754040000|2021-11-24 11:40:40|||||||||86
1637754130000|2021-11-24 11:42:10|||||||||73
1637754140000|2021-11-24 11:42:20|1779.5|1779|1780|1779|1780|1779|1779.5|1778.5|420
1637754170000|2021-11-24 11:42:50|||||||||114
1637754180000|2021-11-24 11:43:00|1779.5|1778.5|1780|1779|1780|1779|1779.5|1778.5|460
1637754210000|2021-11-24 11:43:30||1778.5||1778.5||1778.5||1778.5|56
1637754240000|2021-11-24 11:44:00|1779.5|1778|1780|1778.5|1780|1778.5|1779|1778|740
1637754250000|2021-11-24 11:44:10|1779||1780||1780||1779||45
1637754280000|2021-11-24 11:44:40||1778||1778||1778||1778|0
1637754310000|2021-11-24 11:45:10||1778.5||1778.5||1778.5||1778.5|0
1637754360000|2021-11-24 11:46:00|1779.5||1779.5||1779.5||1779.5||0
1637754400000|2021-11-24 11:46:40|||||||||78
1637754410000|2021-11-24 11:46:50|1779||1779.5||1779.5||1779||109
1637754420000|2021-11-24 11:47:00|1780|1779|1780.5|1779.5|1780.5|1780|1780|1779|1993
1637754470000|2021-11-24 11:47:50|1781|1780|1780.5|1780|1781|1780|1780.5|1780|1334
1637754510000|2021-11-24 11:48:30|1781|1779.5|1780|1779|1781|1779.5|1780|1779|509
1637754540000|2021-11-24 11:49:00|1780.5|1779.5|1780.5|1779.5|1781|1780|1780.5|1779|641
1637754550000|2021-11-24 11:49:10|1781|1780|1781|1779.5|1781|1780|1780.5|1779.5|106
1637754570000|2021-11-24 11:49:30||1780||1780||1780||1780|24
1637754580000|2021-11-24 11:49:40|1780.5|1780.5|1781|1780|1781|1780.5|1780.5|1780|257
1637754600000|2021-11-24 11:50:00|1780.5||1781||1781||1780.5||2160
1637754630000|2021-11-24 11:50:30|||||||||17245
1637754640000|2021-11-24 11:50:40|1780.5|1780.5|1780.5|1780|1780.5|1780.5|1780.5|1780|127
1637754670000|2021-11-24 11:51:10|||||||||514
1637754690000|2021-11-24 11:51:30|1780|1779.5|1780|1779.5|1780|1779.5|1780|1779.5|136
1637754700000|2021-11-24 11:51:40|1780.5|1780|1781|1780|1781|1780|1780.5|1779.5|269
1637754750000|2021-11-24 11:52:30||1779.5||1779.5||1780||1779.5|76
1637754760000|2021-11-24 11:52:40|1780.5||1780.5||1780.5||1780.5||0
1637754780000|2021-11-24 11:53:00|1780|1780|1780.5|1779.5|1780.5|1780|1779.5|1779|1827
1637754790000|2021-11-24 11:53:10|1780|1779|1780.5|1779|1780.5|1779|1780|1779|29
1637754890000|2021-11-24 11:54:50|||||||||235
1637754900000|2021-11-24 11:55:00|1780|1778.5|1780|1778.5|1780|1778.5|1780|1778.5|216
1637754920000|2021-11-24 11:55:20|1779.5|1778|1779|1778|1779.5|1778.5|1779|1778|377
1637754930000|2021-11-24 11:55:30|||||||||22
1637754960000|2021-11-24 11:56:00|1778.5|1778.5|1777.5|1776|1779|1778.5|1776.5|1775|25728
1637754980000|2021-11-24 11:56:20|||||||||37
1637754990000|2021-11-24 11:56:30|1777||1777.5||1777.5||1777||49
1637755020000|2021-11-24 11:57:00||1776.5||1776.5||1776.5||1776.5|0
1637755100000|2021-11-24 11:58:20|1777|1776|1775.5|1774.5|1777|1776|1775|1774.5|440
1637755150000|2021-11-24 11:59:10|1775|1774|1775.5|1774|1775.5|1774|1774.5|1773|428
1637755190000|2021-11-24 11:59:50|1776|1774.5|1776|1774.5|1776.5|1775.5|1776|1774.5|1185
1637755200000|2021-11-24 12:00:00||1775||1774.5||1775||1774.5|0
1637755210000|2021-11-24 12:00:10|1776.5|1775|1776.5|1775|1776.5|1775|1776.5|1775|32
1637755260000|2021-11-24 12:01:00|1777|1775.5|1777|1776|1777|1776|1776.5|1775.5|1186
1637755280000|2021-11-24 12:01:20|1777.5||1777.5||1777.5||1777.5||137
1637755300000|2021-11-24 12:01:40|1777|1775.5|1776.5|1775|1777|1775.5|1776|1774.5|2172
1637755310000|2021-11-24 12:01:50|1777|1775.5|1777.5|1776|1777.5|1776|1777|1775.5|429
1637755320000|2021-11-24 12:02:00|1778|1776.5|1777.5|1776|1778|1777|1777.5|1776|340
1637755330000|2021-11-24 12:02:10|1778|1776.5|1778|1777|1778|1777|1778|1776.5|253
1637755340000|2021-11-24 12:02:20|1777.5||1778||1778||1777.5||168
1637755350000|2021-11-24 12:02:30|1778.5||1778.5||1778.5||1778.5||36410
1637755380000|2021-11-24 12:03:00|1779|1777.5|1778.5|1777|1779|1778|1778.5|1777|465
1637755480000|2021-11-24 12:04:40|1779|1777.5|1779.5|1779|1780|1779|1779|1777.5|1811
1637755490000|2021-11-24 12:04:50||1778.5||1778.5||1778.5||1778.5|411
1637755510000|2021-11-24 12:05:10|||||||||559
1637755530000|2021-11-24 12:05:30|1780|1779|1780|1779.5|1780|1779.5|1780|1779|274
1637755540000|2021-11-24 12:05:40|1779.5|1779|1780|1779.5|1780|1779.5|1779.5|1779|125
1637755550000|2021-11-24 12:05:50|1780.5|1780|1780.5|1779.5|1780.5|1780|1780.5|1779.5|1351
1637755560000|2021-11-24 12:06:00|1781|1780|1780.5|1780|1781|1780|1780.5|1780|331
1637755570000|2021-11-24 12:06:10|1781||1781||1781||1781||220
1637755580000|2021-11-24 12:06:20|1780.5|1779.5|1780.5|1779|1780.5|1779.5|1780.5|1779|628
1637755620000|2021-11-24 12:07:00|1780||1780.5||1780.5||1780||0
1637755700000|2021-11-24 12:08:20|1780|1778.5|1777.5|1776|1780.5|1778.5|1777.5|1776|2147
1637755710000|2021-11-24 12:08:30|1778|1776.5|1778|1776|1778|1776.5|1778|1776|125
1637755740000|2021-11-24 12:09:00|1777.5|1776.5|1778|1776.5|1778|1776.5|1777.5|1776.5|0
1637755750000|2021-11-24 12:09:10||1776||1776||1776||1776|0
1637755760000|2021-11-24 12:09:20||1776.5||1776.5||1776.5||1776.5|0
1637755800000|2021-11-24 12:10:00|1778.5|1777|1778|1777|1778.5|1777|1778|1777|745
1637755810000|2021-11-24 12:10:10|1777.5|1777.5|1778.5|1777|1778.5|1777.5|1777.5|1777|194
1637755910000|2021-11-24 12:11:50|1779|1777.5|1780|1779|1780|1779|1779|1777.5|2865
1637755920000|2021-11-24 12:12:00|1779.5||1780||1780||1779.5||172
1637755950000|2021-11-24 12:12:30|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|0
1637755960000|2021-11-24 12:12:40|1780||1780||1780||1780||3282
1637756050000|2021-11-24 12:14:10||1779||1779.5||1779.5||1779|295
1637756110000|2021-11-24 12:15:10|1779.5|1778.5|1779|1778.5|1779.5|1778.5|1779|1778.5|192
1637756120000|2021-11-24 12:15:20|1779.5|1779|1779.5|1779|1779.5|1779|1779|1778.5|308
1637756160000|2021-11-24 12:16:00|1780|1778.5|1780|1779|1780|1779|1780|1778.5|278
1637756170000|2021-11-24 12:16:10||1778.5||1778.5||1778.5||1778.5|0
1637756200000|2021-11-24 12:16:40||1779||1779||1779||1779|0
1637756210000|2021-11-24 12:16:50|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|10
1637756230000|2021-11-24 12:17:10|1779|1778|1777.5|1775.5|1779|1778|1776.5|1775.5|211
1637756250000|2021-11-24 12:17:30|1777|1775|1776.5|1775|1777|1775|1776|1774|125
1637756280000|2021-11-24 12:18:00||1775.5||1775.5||1776||1775|287
1637756360000|2021-11-24 12:19:20|||||||||23650
1637756390000|2021-11-24 12:19:50|1776|1775|1776|1774.5|1776|1775.5|1776|1774.5|208
1637756480000|2021-11-24 12:21:20|1776.5|1775|1776.5|1775|1776.5|1775|1776.5|1775|331
1637756490000|2021-11-24 12:21:30|||||||||110
1637756550000|2021-11-24 12:22:30|1776||1776.5||1776.5||1776||0
1637756580000|2021-11-24 12:23:00|||||||||93
1637756610000|2021-11-24 12:23:30||1775.5||1775.5||1775.5||1775.5|0
1637756710000|2021-11-24 12:25:10|||||||||74
1637756740000|2021-11-24 12:25:40||1775||1775||1775||1775|0
1637756780000|2021-11-24 12:26:20|1776||1776||1776||1776||0
1637756830000|2021-11-24 12:27:10|1775.5||1775.5||1775.5||1775.5||33
1637756840000|2021-11-24 12:27:20|1775|1774.5|1775.5|1774.5|1775.5|1774.5|1775|1774.5|481
1637756860000|2021-11-24 12:27:40|1776|1775|1776.5|1775|1776.5|1776|1775.5|1775|1152
1637757030000|2021-11-24 12:30:30|||||||||146
1637757050000|2021-11-24 12:30:50|1776|1775.5|1774|1773.5|1776|1775.5|1774|1773.5|1103
1637757060000|2021-11-24 12:31:00|1774.5|1774|1775|1773.5|1775|1774.5|1774.5|1773.5|1090
1637757100000|2021-11-24 12:31:40||1774||1774||1774||1774|0
1637757110000|2021-11-24 12:31:50|1774.5|1773.5|1774|1773|1774.5|1773.5|1774|1773|289
1637757120000|2021-11-24 12:32:00|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|324
1637757150000|2021-11-24 12:32:30|1773|1772|1772.5|1772|1773|1772|1772.5|1772|393
1637757180000|2021-11-24 12:33:00|1772|1771.5|1772|1771|1772.5|1771.5|1772|1771|60
1637757210000|2021-11-24 12:33:30|1771.5||1771.5||1771.5||1771.5||2260
1637757220000|2021-11-24 12:33:40|1772|1771.5|1772.5|1771.5|1772.5|1771.5|1772|1771.5|1153
1637757230000|2021-11-24 12:33:50|1772|1771|1772.5|1772|1772.5|1772|1772|1771|350
1637757270000|2021-11-24 12:34:30||1771||1771||1771||1771|90
1637757290000|2021-11-24 12:34:50|||||||||90
1637757340000|2021-11-24 12:35:40|||||||||59
1637757360000|2021-11-24 12:36:00|1772|1771.5|1772|1771|1772|1772|1772|1771|372
1637757460000|2021-11-24 12:37:40|1772.5|1771.5|1773|1771.5|1773|1771.5|1772.5|1771.5|246
1637757510000|2021-11-24 12:38:30|1773.5|1772|1773.5|1772.5|1774|1772.5|1772.5|1772|1668
1637757540000|2021-11-24 12:39:00||1773||1772.5||1773||1772.5|18
1637757560000|2021-11-24 12:39:20|||||||||5
1637757600000|2021-11-24 12:40:00|1774||1774||1774||1774||349
1637757640000|2021-11-24 12:40:40|||||||||150
1637757660000|2021-11-24 12:41:00|1773.5||1774||1774||1773.5||0
1637757730000|2021-11-24 12:42:10|||||||||80
1637757750000|2021-11-24 12:42:30|||||||||188
1637757770000|2021-11-24 12:42:50|1773.5||1773.5||1773.5||1773.5||0
1637757820000|2021-11-24 12:43:40|||||||||104
1637757850000|2021-11-24 12:44:10|||||||||950
1637757890000|2021-11-24 12:44:50|1773|1772|1771|1769.5|1773|1772|1771|1769.5|1142
1637757900000|2021-11-24 12:45:00|1770.5|1770|1773|1772|1773.5|1772.5|1770|1769.5|3613
1637757910000|2021-11-24 12:45:10|1772.5|1771.5|1774|1772.5|1774|1772.5|1772.5|1771.5|503
1637757960000|2021-11-24 12:46:00||1773||1773||1773||1773|0
1637758030000|2021-11-24 12:47:10|1773.5|1772.5|1772|1770.5|1773.5|1772.5|1772|1770|1194
1637758040000|2021-11-24 12:47:20|1771.5|1770|1771|1769|1771.5|1770|1770.5|1769|133
1637758050000|2021-11-24 12:47:30|1770.5|1768.5|1770.5|1768.5|1770.5|1768.5|1770|1768|0
1637758140000|2021-11-24 12:49:00|1770||1770.5||1770.5||1770||0
1637758200000|2021-11-24 12:50:00|1771|1769|1772|1770.5|1772|1770.5|1771|1769|970
1637758310000|2021-11-24 12:51:50|1771.5|1770|1772|1770.5|1772|1770.5|1771.5|1770|39
1637758520000|2021-11-24 12:55:20|1772.5|1771|1773|1771.5|1773|1771.5|1772.5|1771|1823
1637758530000|2021-11-24 12:55:30|1772.5||1772.5||1772.5||1772.5||0
1637758540000|2021-11-24 12:55:40|1773|1772|1772.5|1770.5|1773|1772|1772|1770.5|865
1637758550000|2021-11-24 12:55:50|1772|1770|1771.5|1770|1772|1770|1771.5|1770|104
1637758560000|2021-11-24 12:56:00|1771|1769.5|1771|1769.5|1771|1769.5|1771|1769.5|539
1637758580000|2021-11-24 12:56:20|1770.5|1769|1770.5|1769|1770.5|1769|1770.5|1769|100
1637758620000|2021-11-24 12:57:00|1771|1769.5|1771.5|1770|1771.5|1770.5|1770.5|1769.5|1175
1637758630000|2021-11-24 12:57:10|1771||1771||1771||1771||0
1637758730000|2021-11-24 12:58:50|||||||||12
1637758790000|2021-11-24 12:59:50|1770.5|1769.5|1771|1769.5|1771|1769.5|1770.5|1769.5|227
1637758860000|2021-11-24 13:01:00|1770.5||1770.5||1770.5||1770.5||0
1637758900000|2021-11-24 13:01:40|1770|1769|1768|1767|1770|1769|1767.5|1767|884
1637758920000|2021-11-24 13:02:00|1767.5||1768||1768||1767.5||144
1637758930000|2021-11-24 13:02:10|1768.5|1767.5|1769|1767.5|1769|1768|1768|1767.5|1422
1637758960000|2021-11-24 13:02:40|1768.5|1767|1768.5|1767.5|1768.5|1767.5|1768.5|1767|217
1637758970000|2021-11-24 13:02:50|1768|1767|1768|1766|1768.5|1767|1767.5|1766|191
1637759120000|2021-11-24 13:05:20|||||||||1
1637759200000|2021-11-24 13:06:40|||||||||147
1637759250000|2021-11-24 13:07:30|1768.5|1766.5|1769.5|1768|1769.5|1768.5|1768.5|1766.5|880
1637759260000|2021-11-24 13:07:40|1769|1767.5|1768.5|1767.5|1769|1767.5|1768.5|1767.5|164
1637759270000|2021-11-24 13:07:50|1769||1769||1769||1769||0
1637759300000|2021-11-24 13:08:20|1769.5|1768|1771|1769.5|1771|1770|1769.5|1768|1306
1637759310000|2021-11-24 13:08:30||1770||1769.5||1770||1769.5|20
1637759330000|2021-11-24 13:08:50||1770||1770||1770||1770|0
1637759390000|2021-11-24 13:09:50|1770.5|1769.5|1771|1769.5|1771|1769.5|1770|1768.5|359
1637759480000|2021-11-24 13:11:20|||||||||6
1637759530000|2021-11-24 13:12:10|1770.5|1769|1770.5|1769|1770.5|1769|1769.5|1768.5|403
1637759540000|2021-11-24 13:12:20|||||||||113
1637759550000|2021-11-24 13:12:30|1770|1768.5|1769.5|1768|1770|1768.5|1768.5|1768|481
1637759560000|2021-11-24 13:12:40|1768.5|1768.5|1769.5|1768|1769.5|1768.5|1768.5|1768|209
1637759600000|2021-11-24 13:13:20|1770|1768.5|1770|1768.5|1770.5|1768.5|1770|1768.5|0
1637759610000|2021-11-24 13:13:30|||||||||297
1637759690000|2021-11-24 13:14:50|1770.5|1769|1771|1770|1771|1770|1770.5|1769|1411
1637759700000|2021-11-24 13:15:00|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770|658
1637759710000|2021-11-24 13:15:10|1771|1770|1771|1770.5|1771|1770.5|1771|1770|0
1637759720000|2021-11-24 13:15:20|1771.5||1771.5||1771.5||1771.5||110
1637759750000|2021-11-24 13:15:50|||||||||25
1637759830000|2021-11-24 13:17:10|1771|1770|1771|1770|1771.5|1770.5|1770.5|1769.5|635
1637759840000|2021-11-24 13:17:20||1769.5||1769.5||1769.5||1769.5|11
1637759880000|2021-11-24 13:18:00|1770.5|1769|1769.5|1768|1770.5|1769|1769|1768|161
1637759890000|2021-11-24 13:18:10||1768.5||1768.5||1768.5||1768.5|0
1637759910000|2021-11-24 13:18:30||1768||1768||1768||1768|55
1637759940000|2021-11-24 13:19:00|1770|1768.5|1770|1769|1770.5|1769|1770|1768.5|552
1637759950000|2021-11-24 13:19:10|||||||||364
1637759970000|2021-11-24 13:19:30|1769.5|1768.5|1769.5|1768|1769.5|1768.5|1769.5|1768|386
1637760000000|2021-11-24 13:20:00|1769|1767.5|1769.5|1767.5|1769.5|1767.5|1768.5|1766.5|222
1637760080000|2021-11-24 13:21:20|1768.5|1767|1768|1766.5|1768.5|1767|1768|1766.5|278
1637760120000|2021-11-24 13:22:00|||||||||78
1637760130000|2021-11-24 13:22:10||1767||1767||1767||1767|0
1637760240000|2021-11-24 13:24:00|1767.5|1766.5|1767|1765.5|1767.5|1766.5|1767|1765|198
1637760260000|2021-11-24 13:24:20|||||||||23
1637760270000|2021-11-24 13:24:30|1767.5|1766|1766.5|1766|1767.5|1766.5|1766.5|1765.5|184
1637760290000|2021-11-24 13:24:50|1767|1766.5|1766.5|1766|1767|1766.5|1766.5|1766|144
1637760300000|2021-11-24 13:25:00|1767|1766.5|1767.5|1767|1767.5|1767|1767|1766.5|558
1637760320000|2021-11-24 13:25:20|1768|1767.5|1768|1767|1768|1767.5|1768|1767|52
1637760330000|2021-11-24 13:25:30||1767.5||1767.5||1767.5||1767.5|166
1637760350000|2021-11-24 13:25:50|||||||||1
1637760360000|2021-11-24 13:26:00|1767.5|1767|1767.5|1766.5|1767.5|1767|1767.5|1766.5|424
1637760460000|2021-11-24 13:27:40|1768|1767|1768|1766.5|1768|1767|1768|1766.5|149
1637760510000|2021-11-24 13:28:30|1768.5|1767|1768|1767|1768.5|1767.5|1768|1767|529
1637760580000|2021-11-24 13:29:40|1768.5|1767.5|1768.5|1768|1769|1768|1768.5|1767.5|932
1637760590000|2021-11-24 13:29:50||1767.5||1767.5||1767.5||1767.5|84
1637760600000|2021-11-24 13:30:00|||||||||168
1637760610000|2021-11-24 13:30:10|1769|1768|1770|1768|1770|1768|1769|1767.5|380
1637760620000|2021-11-24 13:30:20|1769.5|1767.5|1769.5|1768|1769.5|1768|1769|1767.5|24
1637760630000|2021-11-24 13:30:30|1770||1770||1770||1770||0
1637760670000|2021-11-24 13:31:10|1769.5|1768.5|1770|1769|1770|1769|1769.5|1768.5|175
1637760750000|2021-11-24 13:32:30|1770.5|1769.5|1770|1769|1770.5|1769.5|1770|1769|540
1637760790000|2021-11-24 13:33:10|1770.5|1769.5|1771.5|1769.5|1772|1770.5|1770.5|1769.5|1207
1637760800000|2021-11-24 13:33:20|1771|1770|1771.5|1770|1771.5|1770|1771|1770|57
1637760820000|2021-11-24 13:33:40||1770.5||1770.5||1770.5||1770|0
1637760840000|2021-11-24 13:34:00|||||||||151
1637760890000|2021-11-24 13:34:50|1772||1771.5||1772||1771.5||265
1637760900000|2021-11-24 13:35:00|1772|1771|1771|1770|1772.5|1771|1771|1769.5|1528
1637760910000|2021-11-24 13:35:10|1772|1770.5|1772|1770.5|1772|1770.5|1771|1770.5|309
1637760930000|2021-11-24 13:35:30||1771||1771||1771||1771|0
1637760960000|2021-11-24 13:36:00|||||||||230
1637761040000|2021-11-24 13:37:20|||||||||1000
1637761050000|2021-11-24 13:37:30|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|76
1637761090000|2021-11-24 13:38:10|1771|1770|1771|1769.5|1771|1770|1770.5|1769.5|511
1637761100000|2021-11-24 13:38:20|1770.5||1770.5||1771||1770.5||80
1637761140000|2021-11-24 13:39:00|||||||||92
1637761170000|2021-11-24 13:39:30|1770|1769|1768|1767.5|1770|1769|1768|1767.5|581
1637761180000|2021-11-24 13:39:40|1767.5|1766.5|1767.5|1765.5|1767.5|1766.5|1767|1765.5|85
1637761200000|2021-11-24 13:40:00|1767|1766|1767|1765.5|1767|1766.5|1767|1765.5|100
1637761220000|2021-11-24 13:40:20||1766||1766||1766||1766|0
1637761230000|2021-11-24 13:40:30|1767.5|1766.5|1768|1767|1768|1767.5|1767.5|1766.5|1130
1637761240000|2021-11-24 13:40:40|1767.5|1766.5|1767|1765.5|1767.5|1766.5|1766.5|1765.5|244
1637761250000|2021-11-24 13:40:50||1766||1766||1766||1766|4
1637761260000|2021-11-24 13:41:00|1767.5|1766.5|1768|1767|1768|1767.5|1767.5|1766.5|765
1637761270000|2021-11-24 13:41:10|1768.5|1768|1769|1768|1769|1768|1768.5|1768|638
1637761290000|2021-11-24 13:41:30|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|308
1637761320000|2021-11-24 13:42:00|1770|1769|1770.5|1769.5|1770.5|1769.5|1770|1769|207
1637761340000|2021-11-24 13:42:20|1771||1771||1771||1771||0
1637761400000|2021-11-24 13:43:20|1770.5||1771||1771||1770.5||0
1637761490000|2021-11-24 13:44:50|1770.5||1770.5||1771||1770.5||0
1637761500000|2021-11-24 13:45:00|||||||||80
1637761510000|2021-11-24 13:45:10|1771|1770|1771|1770|1771|1770|1771|1770|62
1637761520000|2021-11-24 13:45:20|1771.5||1771.5||1771.5||1771.5||73
1637761550000|2021-11-24 13:45:50|||||||||182
1637761600000|2021-11-24 13:46:40|1770.5|1769.5|1771.5|1770|1771.5|1770|1770.5|1769.5|883
1637761610000|2021-11-24 13:46:50|1771||1771||1771||1771||0
1637761620000|2021-11-24 13:47:00|||||||||82
1637761650000|2021-11-24 13:47:30|||||||||1
1637761660000|2021-11-24 13:47:40|1770.5|1770.5|1771|1770|1771|1770.5|1770.5|1769.5|461
1637761680000|2021-11-24 13:48:00||1769.5||1769.5||1769.5||1769.5|0
1637761690000|2021-11-24 13:48:10|1770.5|1769|1769.5|1768|1771|1769|1768.5|1768|964
1637761740000|2021-11-24 13:49:00||1768.5||1768.5||1768.5||1768.5|0
1637761750000|2021-11-24 13:49:10|1769|1768|1769|1767.5|1769|1768|1768|1767|697
1637761780000|2021-11-24 13:49:40|1768.5|1767|1769|1767.5|1769|1767.5|1767.5|1767|930
1637761790000|2021-11-24 13:49:50|1768.5|1768|1769|1768|1769|1768|1768.5|1767.5|347
1637761800000|2021-11-24 13:50:00|1768.5|1767.5|1769|1767.5|1769|1768|1768|1767|975
1637761810000|2021-11-24 13:50:10|1768.5|1767|1768.5|1767|1769|1767|1767.5|1767|105
1637761820000|2021-11-24 13:50:20||1767.5||1767.5||1767.5||1767|0
1637761910000|2021-11-24 13:51:50|1768|1767|1768|1766.5|1768|1767.5|1767.5|1766.5|553
1637761920000|2021-11-24 13:52:00||1767.5||1766.5||1767.5||1766.5|54
1637761940000|2021-11-24 13:52:20|1767.5|1766|1766.5|1765.5|1768|1766|1765.5|1763.5|1644
1637761960000|2021-11-24 13:52:40|1766|1765|1766|1764.5|1766|1765|1765|1764|244
1637761980000|2021-11-24 13:53:00|1766.5|1765|1767|1766|1767|1766|1766.5|1765|1332
1637761990000|2021-11-24 13:53:10|1766.5|1765.5|1765.5|1764|1766.5|1765.5|1765.5|1764|498
1637762030000|2021-11-24 13:53:50|1766|1764.5|1765.5|1764.5|1766|1765.5|1765.5|1764.5|1090
1637762040000|2021-11-24 13:54:00|1765|1764|1765.5|1764|1765.5|1764|1764.5|1763.5|568
1637762070000|2021-11-24 13:54:30|1765||1765||1765||1765||0
1637762080000|2021-11-24 13:54:40|1765.5|1764.5|1765|1764.5|1765.5|1764.5|1765|1764.5|499
1637762090000|2021-11-24 13:54:50|1765.5|1765|1766|1765|1766|1765.5|1765.5|1765|645
1637762100000|2021-11-24 13:55:00||1764.5||1764.5||1764.5||1764.5|0
1637762110000|2021-11-24 13:55:10|1765.5|1764|1763|1762|1766|1764|1763|1762|886
1637762120000|2021-11-24 13:55:20|1763.5|1762.5|1765|1763.5|1765|1763.5|1763|1762.5|1221
1637762160000|2021-11-24 13:56:00|1765.5|1764|1766|1765|1766|1765.5|1765.5|1764|694
1637762180000|2021-11-24 13:56:20|1766.5|1765.5|1766|1764.5|1766.5|1765.5|1766|1764.5|491
1637762210000|2021-11-24 13:56:50|1765.5|1765|1766|1765|1766|1765|1765.5|1764.5|93
1637762250000|2021-11-24 13:57:30|1766.5|1765.5|1766|1765|1766.5|1766|1766|1765|318
1637762270000|2021-11-24 13:57:50|||||||||816
1637762280000|2021-11-24 13:58:00|1766.5|1765.5|1766.5|1765|1766.5|1765.5|1766.5|1765|144
1637762290000|2021-11-24 13:58:10||1765.5||1765.5||1765.5||1765.5|0
1637762320000|2021-11-24 13:58:40|1766|1766|1766.5|1765|1766.5|1766|1765.5|1765|610
1637762370000|2021-11-24 13:59:30|1767|1765.5|1767|1765.5|1767|1765.5|1767|1765.5|301
1637762380000|2021-11-24 13:59:40|1766.5|1766|1766.5|1766|1767|1766|1766.5|1765.5|402
1637762390000|2021-11-24 13:59:50|1767|1765.5|1768|1767|1768|1767|1766|1765|2824
1637762400000|2021-11-24 14:00:00|1768.5|1767.5|1769.5|1768.5|1770|1768.5|1768|1767.5|1165
1637762430000|2021-11-24 14:00:30||1769||1768.5||1769||1768.5|143
1637762440000|2021-11-24 14:00:40|1770|1769|1771|1770|1771|1770|1770|1768.5|607
1637762510000|2021-11-24 14:01:50|1770.5|1769.5|1770|1769|1771|1769.5|1769|1768.5|1133
1637762550000|2021-11-24 14:02:30|1770.5|1769.5|1770.5|1769.5|1770.5|1770|1770.5|1769|220
1637762560000|2021-11-24 14:02:40|1771|1770|1771.5|1770.5|1771.5|1770.5|1771|1769.5|669
1637762570000|2021-11-24 14:02:50|1771||1771||1771||1771||0
1637762580000|2021-11-24 14:03:00|1771.5||1771.5||1771.5||1771.5||124
1637762600000|2021-11-24 14:03:20||1771||1771||1771||1771|49
1637762610000|2021-11-24 14:03:30|1771|1770|1770.5|1769.5|1771|1770|1770.5|1769.5|242
1637762620000|2021-11-24 14:03:40|1771|1770|1771.5|1771|1771.5|1771|1771|1770|310
1637762630000|2021-11-24 14:03:50|||||||||33
1637762650000|2021-11-24 14:04:10|1772|1770.5|1771.5|1769.5|1772|1770.5|1770.5|1769|729
1637762660000|2021-11-24 14:04:20|1771||1771||1771||1771||0
1637762670000|2021-11-24 14:04:30||1770||1770||1770||1770|0
1637762710000|2021-11-24 14:05:10|1770.5|1769.5|1770.5|1769|1770.5|1770|1769.5|1768.5|1327
1637762730000|2021-11-24 14:05:30|1770||1770.5||1770.5||1770||74
1637762740000|2021-11-24 14:05:40||1769.5||1769.5||1769.5||1769|1
1637762810000|2021-11-24 14:06:50|||||||||10
1637762830000|2021-11-24 14:07:10|1769.5|1769|1771|1769.5|1771|1770|1769.5|1769|1841
1637762840000|2021-11-24 14:07:20||1770||1770||1770||1770|0
1637762860000|2021-11-24 14:07:40|||||||||420
1637762890000|2021-11-24 14:08:10|1771.5|1770.5|1771|1770.5|1771.5|1770.5|1771|1770.5|361
1637762910000|2021-11-24 14:08:30|1770.5|1770|1771|1769.5|1771|1770.5|1769.5|1768.5|1526
1637762920000|2021-11-24 14:08:40|1770|1769|1770|1769|1770|1769.5|1770|1769|174
1637762950000|2021-11-24 14:09:10|1770.5|1770|1771|1770|1771|1770|1770|1769|148
1637762980000|2021-11-24 14:09:40|1770.5|1769.5|1770|1769.5|1770.5|1769.5|1770|1769|487
1637762990000|2021-11-24 14:09:50|1770.5|1770|1771|1770.5|1771.5|1770.5|1770.5|1770|850
1637763010000|2021-11-24 14:10:10|1770.5|1770|1770.5|1769|1770.5|1770|1770.5|1769|243
1637763030000|2021-11-24 14:10:30|1770||1770||1770||1770||112
1637763040000|2021-11-24 14:10:40|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|1769.5|1768|71
1637763050000|2021-11-24 14:10:50|1770|1769|1770|1768.5|1770.5|1769|1769.5|1768.5|536
1637763070000|2021-11-24 14:11:10|1769||1769.5||1770||1769||199
1637763090000|2021-11-24 14:11:30||1769||1769||1769||1769|29
1637763100000|2021-11-24 14:11:40|1770.5|1768.5|1769|1768|1770.5|1768.5|1769|1768|270
1637763110000|2021-11-24 14:11:50|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|300
1637763120000|2021-11-24 14:12:00|1768|1767|1768|1766.5|1768.5|1767|1768|1766.5|77
1637763130000|2021-11-24 14:12:10|1768.5|1767|1770|1768.5|1770|1768.5|1768.5|1767|798
1637763180000|2021-11-24 14:13:00|1769.5||1770||1770||1769.5||0
1637763200000|2021-11-24 14:13:20|1770.5|1769|1770.5|1769.5|1770.5|1769.5|1770.5|1769|355
1637763230000|2021-11-24 14:13:50|1771|1770|1771|1770|1771|1770|1771|1769.5|286
1637763250000|2021-11-24 14:14:10|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|968
1637763270000|2021-11-24 14:14:30||1771||1770.5||1771||1770.5|415
1637763280000|2021-11-24 14:14:40|1771|1770|1771|1770|1771.5|1770|1771|1770|234
1637763290000|2021-11-24 14:14:50|1770.5|1769.5|1771|1769.5|1771|1769.5|1770|1769.5|574
1637763300000|2021-11-24 14:15:00||1770||1769.5||1770||1769.5|0
1637763310000|2021-11-24 14:15:10||1770||1770||1770||1769.5|0
1637763330000|2021-11-24 14:15:30||1770.5||1770||1770.5||1770|308
1637763350000|2021-11-24 14:15:50|1770.5|1769.5|1770.5|1769.5|1771|1769.5|1769.5|1769|934
1637763360000|2021-11-24 14:16:00|1771|1770|1771|1770|1771.5|1770.5|1771|1770|616
1637763370000|2021-11-24 14:16:10||1769.5||1769.5||1769.5||1769.5|0
1637763400000|2021-11-24 14:16:40||1770||1769.5||1770||1769.5|0
1637763410000|2021-11-24 14:16:50|1770|1770|1771|1770|1771|1770|1770|1769.5|307
1637763420000|2021-11-24 14:17:00|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770|123
1637763520000|2021-11-24 14:18:40|1772|1771|1771.5|1770.5|1772|1771|1771.5|1770.5|919
1637763540000|2021-11-24 14:19:00|1772|1771|1772|1771|1772|1771|1772|1771|9
1637763560000|2021-11-24 14:19:20|1771.5|1770.5|1771|1770.5|1771.5|1770.5|1771|1770.5|308
1637763570000|2021-11-24 14:19:30|||||||||25
1637763590000|2021-11-24 14:19:50|||||||||26
1637763610000|2021-11-24 14:20:10|1770.5|1770|1771|1769.5|1771|1770|1770.5|1769.5|760
1637763630000|2021-11-24 14:20:30|1770.5|1770|1771|1770|1771|1770|1770.5|1769.5|0
1637763660000|2021-11-24 14:21:00|||||||||5
1637763680000|2021-11-24 14:21:20|1771.5|1770.5|1771.5|1771|1771.5|1771|1771|1770.5|229
1637763690000|2021-11-24 14:21:30|1771|1770.5|1771|1770|1771|1770.5|1771|1770|727
1637763710000|2021-11-24 14:21:50|1770.5|1769.5|1770|1769|1770.5|1769.5|1770|1768.5|453
1637763720000|2021-11-24 14:22:00|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769|503
1637763730000|2021-11-24 14:22:10||1770||1770||1770||1770|0
1637763740000|2021-11-24 14:22:20|1771|1769.5|1771|1770.5|1771|1770.5|1771|1769.5|622
1637763760000|2021-11-24 14:22:40|1771.5|1771|1772|1771|1772|1771|1771.5|1771|549
1637763770000|2021-11-24 14:22:50|1771.5||1771.5||1771.5||1771.5||0
1637763790000|2021-11-24 14:23:10|1772|1770.5|1770.5|1770|1772|1770.5|1770.5|1770|497
1637763800000|2021-11-24 14:23:20|||||||||6
1637763820000|2021-11-24 14:23:40|1771|1769.5|1771.5|1770.5|1771.5|1770.5|1771|1769.5|213
1637763840000|2021-11-24 14:24:00|1771||1771.5||1771.5||1771||0
1637763910000|2021-11-24 14:25:10|1772|1771|1772.5|1771.5|1772.5|1771.5|1772|1770.5|1480
1637764000000|2021-11-24 14:26:40|1773.5|1772|1774|1772.5|1774|1772.5|1773.5|1772|316
1637764010000|2021-11-24 14:26:50|1773.5||1773.5||1773.5||1773.5||7
1637764020000|2021-11-24 14:27:00||1773||1773||1773||1772.5|165
1637764030000|2021-11-24 14:27:10|1774||1774||1774.5||1774||43
1637764060000|2021-11-24 14:27:40|1775|1773.5|1775|1774|1775|1774|1775|1773.5|116
1637764080000|2021-11-24 14:28:00|1775.5|1774.5|1775|1774|1776|1774.5|1775|1774|804
1637764130000|2021-11-24 14:28:50|1774.5|1773.5|1773.5|1772.5|1775|1773.5|1773.5|1772.5|1350
1637764140000|2021-11-24 14:29:00|1774|1773|1774.5|1773.5|1774.5|1773.5|1774|1773|183
1637764180000|2021-11-24 14:29:40|1774|1773|1774.5|1773|1774.5|1773|1774|1773|265
1637764190000|2021-11-24 14:29:50|1774|1772.5|1774|1772.5|1774|1772.5|1774|1772.5|226
1637764200000|2021-11-24 14:30:00||1773||1773||1773||1773|0
1637764220000|2021-11-24 14:30:20|1774.5|1773.5|1775|1773.5|1775|1774|1774.5|1773.5|934
1637764230000|2021-11-24 14:30:30|1774.5|1774|1774.5|1773.5|1774.5|1774|1774.5|1773|340
1637764240000|2021-11-24 14:30:40|1774|1773|1774|1772|1774.5|1773|1773|1771.5|506
1637764250000|2021-11-24 14:30:50|1773.5||1774||1774||1773.5||0
1637764260000|2021-11-24 14:31:00|1773.5||1773.5||1773.5||1773.5||0
1637764270000|2021-11-24 14:31:10|1773|1771.5|1771|1769.5|1773.5|1771.5|1770.5|1769|2733
1637764290000|2021-11-24 14:31:30|1770.5|1769|1771|1769.5|1771|1769.5|1770|1769|214
1637764300000|2021-11-24 14:31:40||1770||1770||1770||1770|0
1637764310000|2021-11-24 14:31:50|1770.5|1769.5|1770|1769|1770.5|1769.5|1770|1768.5|441
1637764320000|2021-11-24 14:32:00|1769.5|1768.5|1769|1768.5|1769.5|1768.5|1769|1768|654
1637764340000|2021-11-24 14:32:20|1769.5|1769|1769.5|1768|1769.5|1769|1768.5|1768|1220
1637764350000|2021-11-24 14:32:30|1768.5|1768.5|1769.5|1768.5|1770|1769.5|1768.5|1768|1231
1637764370000|2021-11-24 14:32:50|1770|1769|1770|1769|1770|1769|1770|1769|0
1637764380000|2021-11-24 14:33:00|1769.5|1768.5|1769.5|1768.5|1769.5|1769|1769.5|1768.5|432
1637764390000|2021-11-24 14:33:10||1768||1768.5||1768.5||1767.5|0
1637764400000|2021-11-24 14:33:20|1770|1769|1769.5|1769|1770.5|1769.5|1769.5|1769|947
1637764420000|2021-11-24 14:33:40|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|144
1637764460000|2021-11-24 14:34:20|1771|1770|1773|1771|1773|1771.5|1770.5|1769.5|567
1637764470000|2021-11-24 14:34:30||1771.5||1772||1772||1771.5|0
1637764510000|2021-11-24 14:35:10|1772.5||1772.5||1772.5||1772.5||0
1637764530000|2021-11-24 14:35:30|1773|1771.5|1773|1772|1773|1772|1772|1771.5|841
1637764540000|2021-11-24 14:35:40|1772.5|1772.5|1773|1772|1773|1772.5|1772.5|1772|45
1637764550000|2021-11-24 14:35:50|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|1772.5|1771.5|131
1637764570000|2021-11-24 14:36:10|1773|1772|1773|1771.5|1773|1772|1773|1771.5|131
1637764590000|2021-11-24 14:36:30|1772.5|1771|1772.5|1771|1772.5|1771.5|1771.5|1771|729
1637764600000|2021-11-24 14:36:40|1773|1771.5|1775.5|1774|1775.5|1774|1773|1771.5|1767
1637764610000|2021-11-24 14:36:50|1775||1775.5||1775.5||1774.5||135
1637764620000|2021-11-24 14:37:00|1776|1774.5|1777.5|1776|1777.5|1776|1776|1774.5|844
1637764640000|2021-11-24 14:37:20|1777|1775.5|1775|1774|1777|1775.5|1775|1774|2936
1637764650000|2021-11-24 14:37:30|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|0
1637764660000|2021-11-24 14:37:40|||||||||1
1637764680000|2021-11-24 14:38:00|1776|1775|1776|1774|1776.5|1775.5|1775|1774|1924
1637764690000|2021-11-24 14:38:10|1775|1774.5|1776|1775|1776|1775.5|1775|1774.5|342
1637764700000|2021-11-24 14:38:20|1775.5|1774|1775.5|1774|1776|1774|1775.5|1774|67
1637764730000|2021-11-24 14:38:50||1774.5||1774.5||1774.5||1774|0
1637764740000|2021-11-24 14:39:00|1775|1775|1774.5|1773.5|1775.5|1775|1774.5|1773.5|519
1637764750000|2021-11-24 14:39:10|1774|1773|1774.5|1773.5|1774.5|1773.5|1773.5|1772.5|381
1637764760000|2021-11-24 14:39:20|1775|1774|1775|1774|1775|1774|1775|1773.5|342
1637764780000|2021-11-24 14:39:40|1774.5|1773|1774.5|1773|1775|1773|1774.5|1773|106
1637764790000|2021-11-24 14:39:50||1772.5||1772.5||1772.5||1772.5|128
1637764800000|2021-11-24 14:40:00|1774|1771.5|1773|1772|1774|1772|1772|1770.5|450
1637764810000|2021-11-24 14:40:10|1773.5|1772.5|1774|1773|1774|1773|1773.5|1772|1431
1637764820000|2021-11-24 14:40:20|1775|1773.5|1775|1774|1775|1774|1775|1773.5|12
1637764830000|2021-11-24 14:40:30|1774.5|1773.5|1772.5|1770.5|1775|1773.5|1772|1770.5|995
1637764840000|2021-11-24 14:40:40|1772|1771|1772|1771|1772.5|1771|1771|1770.5|424
1637764850000|2021-11-24 14:40:50|1772.5|1771.5|1772.5|1772|1773|1772.5|1772.5|1771.5|371
1637764870000|2021-11-24 14:41:10|||||||||486
1637764880000|2021-11-24 14:41:20|1773|1772.5|1773|1771.5|1773.5|1772.5|1773|1771.5|550
1637764890000|2021-11-24 14:41:30|1772.5|1771|1771|1770|1773|1771|1771|1769|188
1637764900000|2021-11-24 14:41:40|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771|1770|335
1637764910000|2021-11-24 14:41:50||1770||1770||1770.5||1770|0
1637764920000|2021-11-24 14:42:00|1771||1771.5||1771.5||1771||0
1637764930000|2021-11-24 14:42:10|1772|1770.5|1772.5|1771|1772.5|1771|1772|1770.5|69
1637764950000|2021-11-24 14:42:30|1772|1770.5|1771.5|1770|1772|1770.5|1771|1770|354
1637764960000|2021-11-24 14:42:40|1771|1769|1770.5|1769|1771|1769|1770|1768.5|434
1637764970000|2021-11-24 14:42:50||1769.5||1769.5||1769.5||1769|128
1637764990000|2021-11-24 14:43:10|||||||||106
1637765000000|2021-11-24 14:43:20|1771|1770|1770|1768.5|1772|1770.5|1770|1768.5|1862
1637765010000|2021-11-24 14:43:30|1769.5||1769.5||1769.5||1769.5||0
1637765030000|2021-11-24 14:43:50|1769|1768|1767|1765.5|1769.5|1768|1766.5|1764.5|816
1637765040000|2021-11-24 14:44:00||1766||1765.5||1766||1765.5|242
1637765050000|2021-11-24 14:44:10|1767.5|1766|1768.5|1767|1768.5|1767|1767.5|1766|504
1637765100000|2021-11-24 14:45:00|1769|1767.5|1768.5|1767|1769|1768|1768.5|1767|123
1637765110000|2021-11-24 14:45:10|1769|1767.5|1770|1768.5|1770.5|1768.5|1769|1767.5|610
1637765120000|2021-11-24 14:45:20|1769.5|1768|1770|1768|1770|1768|1769|1768|185
1637765130000|2021-11-24 14:45:30|1769.5|1768.5|1770|1768.5|1770|1768.5|1769.5|1768.5|0
1637765160000|2021-11-24 14:46:00||1769||1769||1769||1769|0
1637765180000|2021-11-24 14:46:20|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|777
1637765220000|2021-11-24 14:47:00|||||||||221
1637765250000|2021-11-24 14:47:30|1770|1769|1766|1764|1770.5|1769|1766|1764|1392
1637765260000|2021-11-24 14:47:40|1765.5|1764.5|1766|1764.5|1766|1764.5|1765.5|1764.5|130
1637765280000|2021-11-24 14:48:00|1766.5|1765|1768|1766.5|1769|1766.5|1766.5|1765|437
1637765290000|2021-11-24 14:48:10|1768.5|1767|1770|1768.5|1770|1768.5|1768.5|1767|188
1637765300000|2021-11-24 14:48:20|1770.5|1769|1771|1769.5|1771|1769.5|1770.5|1769|350
1637765320000|2021-11-24 14:48:40|||||||||108
1637765350000|2021-11-24 14:49:10|1770.5|1770|1770|1768.5|1770.5|1770|1769|1768|2779
1637765360000|2021-11-24 14:49:20|1769.5||1770||1770||1769.5||125
1637765390000|2021-11-24 14:49:50|1769.5|1768|1769.5|1768.5|1770|1768.5|1768.5|1768|605
1637765410000|2021-11-24 14:50:10|1770||1770||1770||1770||0
1637765430000|2021-11-24 14:50:30|1770.5|1769|1771.5|1769.5|1771.5|1770|1770.5|1769|1216
1637765450000|2021-11-24 14:50:50|1771||1771||1771||1771||0
1637765470000|2021-11-24 14:51:10|1770.5|1770|1770.5|1769.5|1771|1770|1770|1769|1276
1637765510000|2021-11-24 14:51:50|1771|1770|1771|1769.5|1771.5|1770|1770|1769|2295
1637765560000|2021-11-24 14:52:40|||||||||13320
1637765570000|2021-11-24 14:52:50|||||||||1463
1637765580000|2021-11-24 14:53:00|1770.5|1770|1770.5|1769.5|1770.5|1770|1770.5|1769.5|958
1637765590000|2021-11-24 14:53:10|1771|1770|1770.5|1769|1771.5|1770|1770|1769|6294
1637765600000|2021-11-24 14:53:20|1771|1769.5|1770.5|1769.5|1771.5|1770.5|1770.5|1769.5|1233
1637765610000|2021-11-24 14:53:30|1770||1770||1770||1770||0
1637765620000|2021-11-24 14:53:40|1769.5|1769|1769|1768|1769.5|1769|1768.5|1768|1496
1637765630000|2021-11-24 14:53:50|||||||||28
1637765640000|2021-11-24 14:54:00|||||||||549
1637765650000|2021-11-24 14:54:10|||||||||351
1637765660000|2021-11-24 14:54:20|1768.5|1768.5|1767.5|1767|1768.5|1768.5|1767.5|1767|2472
1637765670000|2021-11-24 14:54:30|||||||||29
1637765680000|2021-11-24 14:54:40|||||||||99
1637765700000|2021-11-24 14:55:00|1768.5|1767.5|1768|1767|1768.5|1767.5|1767.5|1767|603
1637765710000|2021-11-24 14:55:10|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|278
1637765730000|2021-11-24 14:55:30|1768|1767|1768|1766|1768.5|1767|1767|1765|1537
1637765740000|2021-11-24 14:55:40|1767||1767||1767||1767||533
1637765760000|2021-11-24 14:56:00|1766.5|1766.5|1766|1764.5|1766.5|1766.5|1766|1764.5|2152
1637765770000|2021-11-24 14:56:10||1765||1764.5||1765||1764.5|2289
1637765800000|2021-11-24 14:56:40|1765.5||1765.5||1765.5||1765||618
1637765810000|2021-11-24 14:56:50|||||||||108
1637765820000|2021-11-24 14:57:00|||||||||454
1637765830000|2021-11-24 14:57:10|1766|1765|1765|1764.5|1766|1765|1765|1764.5|1000
1637765840000|2021-11-24 14:57:20|1765.5||1765.5||1765.5||1765.5||411
1637765850000|2021-11-24 14:57:30|1765|1765|1765.5|1765|1765.5|1765|1765|1765|961
1637765860000|2021-11-24 14:57:40|1766|1764.5|1765.5|1764.5|1766|1764.5|1765.5|1764.5|615
1637765870000|2021-11-24 14:57:50|||||||||108
1637765880000|2021-11-24 14:58:00|||||||||467
1637765890000|2021-11-24 14:58:10|||||||||151
1637765900000|2021-11-24 14:58:20|||||||||221
1637765910000|2021-11-24 14:58:30|1765|1765|1765|1763.5|1765.5|1765|1765|1763.5|2348
1637765920000|2021-11-24 14:58:40|||||||||289
1637765930000|2021-11-24 14:58:50|1764.5||1764.5||1764.5||1764.5||0
1637765940000|2021-11-24 14:59:00|1765|1764|1765.5|1764|1765.5|1764|1765|1764|1082
1637765960000|2021-11-24 14:59:20|1765|1763.5|1765|1763.5|1765|1763.5|1765|1763.5|295
1637765970000|2021-11-24 14:59:30|1765.5||1765.5||1765.5||1765.5||0
1637765980000|2021-11-24 14:59:40|1765|1764|1765|1764|1765|1764|1765|1764|0
1637765990000|2021-11-24 14:59:50|||||||||45
1637766000000|2021-11-24 15:00:00|1764.5|1763.5|1764.5|1763|1765|1763.5|1763.5|1762|1772
1637766010000|2021-11-24 15:00:10|1763.5|1763.5|1764|1763|1764.5|1763.5|1763.5|1762.5|414
1637766020000|2021-11-24 15:00:20|1764.5|1763.5|1765|1763.5|1765|1763.5|1764|1763.5|1237
1637766030000|2021-11-24 15:00:30|1765.5|1764|1765.5|1764.5|1765.5|1764.5|1765|1764|537
1637766040000|2021-11-24 15:00:40|1765|1764|1766|1765.5|1766.5|1766|1765|1764|3662
1637766050000|2021-11-24 15:00:50|1766.5||1766.5||1766.5||1766||1458
1637766060000|2021-11-24 15:01:00|1766|1766|1766.5|1766|1767|1766|1766|1765.5|393
1637766070000|2021-11-24 15:01:10|||||||||80
1637766080000|2021-11-24 15:01:20|1767||1766.5||1767||1766.5||222
1637766090000|2021-11-24 15:01:30|1767|1766.5|1766.5|1766|1767|1766.5|1766.5|1765.5|1853
1637766100000|2021-11-24 15:01:40|1767||1766.5||1767||1766.5||1001
1637766110000|2021-11-24 15:01:50|1767||1766.5||1767||1766.5||98
1637766120000|2021-11-24 15:02:00|1767|1766.5|1767|1766|1767.5|1767|1766.5|1766|3375
1637766130000|2021-11-24 15:02:10|||||||||620
1637766140000|2021-11-24 15:02:20|1767.5|1766.5|1768|1767|1768.5|1768|1767.5|1766|4031
1637766150000|2021-11-24 15:02:30|1768.5|1766.5|1768|1766.5|1768.5|1768|1768|1766.5|2279
1637766160000|2021-11-24 15:02:40|1768.5|1767|1769|1768|1769|1768.5|1768.5|1767|1236
1637766170000|2021-11-24 15:02:50|1769.5|1768.5|1768|1767|1769.5|1768.5|1768|1767|1095
1637766180000|2021-11-24 15:03:00|1767.5|1766.5|1767|1765.5|1768|1766.5|1767|1765|208
1637766190000|2021-11-24 15:03:10|1767.5|1766.5|1767|1765.5|1767.5|1766.5|1767|1765.5|114
1637766220000|2021-11-24 15:03:40||1766||1766||1766||1766|0
1637766230000|2021-11-24 15:03:50|||||||||108
1637766240000|2021-11-24 15:04:00|1766.5|1765.5|1766|1764.5|1766.5|1765.5|1766|1764.5|263
1637766250000|2021-11-24 15:04:10|1765.5||1765.5||1766||1765.5||1726
1637766260000|2021-11-24 15:04:20|1766|1765|1766|1765|1766|1765|1766|1764.5|1886
1637766290000|2021-11-24 15:04:50|1766.5|1765.5|1767|1766|1767|1766|1766.5|1765.5|685
1637766300000|2021-11-24 15:05:00|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|366
1637766310000|2021-11-24 15:05:10|1767|1767|1769|1767|1769|1767|1767|1766.5|756
1637766320000|2021-11-24 15:05:20|1768.5|1767.5|1768.5|1767.5|1769|1768|1768.5|1767|2666
1637766330000|2021-11-24 15:05:30|||||||||280
1637766360000|2021-11-24 15:06:00|1769.5|1768|1770|1768.5|1770|1768.5|1769|1767.5|1894
1637766370000|2021-11-24 15:06:10|1769.5|1769|1770.5|1769.5|1770.5|1769.5|1769.5|1769|525
1637766380000|2021-11-24 15:06:20|1770||1770.5||1770.5||1770||625
1637766410000|2021-11-24 15:06:50|||||||||108
1637766420000|2021-11-24 15:07:00|1770|1769|1769.5|1768.5|1770.5|1769|1769.5|1768|1176
1637766460000|2021-11-24 15:07:40|1769|1768|1768|1766.5|1769|1768|1767.5|1766|841
1637766500000|2021-11-24 15:08:20|1767||1768||1768||1767||266
1637766510000|2021-11-24 15:08:30|||||||||369
1637766520000|2021-11-24 15:08:40||1767||1767||1767||1767|0
1637766530000|2021-11-24 15:08:50|1767.5|1766.5|1767|1766.5|1767.5|1766.5|1767|1766.5|306
1637766540000|2021-11-24 15:09:00|||||||||147
1637766550000|2021-11-24 15:09:10|||||||||68
1637766570000|2021-11-24 15:09:30||1766||1766||1766||1766|0
1637766580000|2021-11-24 15:09:40|1766.5|1765.5|1766.5|1764.5|1766.5|1765.5|1766.5|1764.5|328
1637766590000|2021-11-24 15:09:50|1765.5|1764|1765|1764|1765.5|1764|1765|1764|626
1637766600000|2021-11-24 15:10:00||1763||1763.5||1763.5||1763|370
1637766610000|2021-11-24 15:10:10|1764||1764.5||1765||1764||27
1637766620000|2021-11-24 15:10:20|1765|1764|1766.5|1765.5|1766.5|1766|1765|1764|1114
1637766630000|2021-11-24 15:10:30|1766|1765|1766|1764|1766|1765|1766|1764|430
1637766640000|2021-11-24 15:10:40|1765.5||1765||1765.5||1765||112
1637766660000|2021-11-24 15:11:00|1765.5|1764.5|1766|1764.5|1766|1764.5|1765.5|1764.5|640
1637766690000|2021-11-24 15:11:30|1765.5||1765.5||1765.5||1765.5||4
1637766760000|2021-11-24 15:12:40|1765|1764|1765|1763.5|1765|1764|1764|1763|1679
1637766770000|2021-11-24 15:12:50|1764|1763|1764.5|1763|1765|1763|1764|1763|212
1637766780000|2021-11-24 15:13:00|1765|1763.5|1765|1764|1765|1764|1764|1763.5|451
1637766800000|2021-11-24 15:13:20|1765.5|1764.5|1765.5|1764|1765.5|1764.5|1765.5|1764|671
1637766810000|2021-11-24 15:13:30||1764.5||1764.5||1764.5||1764.5|0
1637766820000|2021-11-24 15:13:40|1766|1765|1765.5|1764.5|1766|1765|1765.5|1764.5|386
1637766830000|2021-11-24 15:13:50|||||||||65
1637766860000|2021-11-24 15:14:20|1766.5|1765|1766|1765|1766.5|1765.5|1765.5|1764.5|1499
1637766870000|2021-11-24 15:14:30|1765.5|1764.5|1766|1764.5|1766|1764.5|1765|1764|564
1637766880000|2021-11-24 15:14:40|||||||||29
1637766910000|2021-11-24 15:15:10||1765||1765||1765||1765|0
1637766930000|2021-11-24 15:15:30|||||||||93
1637766940000|2021-11-24 15:15:40|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|386
1637766950000|2021-11-24 15:15:50|1766|1766|1766|1765|1766.5|1766|1766|1765|1257
1637766960000|2021-11-24 15:16:00|1765.5|1764.5|1766|1764.5|1766|1764.5|1765.5|1764|315
1637766990000|2021-11-24 15:16:30||1765||1765||1765||1764.5|130
1637767060000|2021-11-24 15:17:40|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|428
1637767080000|2021-11-24 15:18:00|||||||||80
1637767090000|2021-11-24 15:18:10||1766||1765.5||1766||1765.5|379
1637767120000|2021-11-24 15:18:40|||||||||107
1637767130000|2021-11-24 15:18:50|1766|1765|1766|1765|1766|1765|1766|1765|517
1637767150000|2021-11-24 15:19:10|||||||||127
1637767190000|2021-11-24 15:19:50|||||||||43
1637767200000|2021-11-24 15:20:00||1765.5||1765.5||1765.5||1765.5|764
1637767210000|2021-11-24 15:20:10|1765.5|1765|1767.5|1766|1767.5|1766|1765.5|1764.5|5019
1637767220000|2021-11-24 15:20:20|1767||1767.5||1767.5||1767||112
1637767250000|2021-11-24 15:20:50|1768|1766.5|1769.5|1768|1770|1768|1768|1766|1837
1637767260000|2021-11-24 15:21:00|1769||1769||1769||1769||18139
1637767290000|2021-11-24 15:21:30|||||||||108
1637767310000|2021-11-24 15:21:50|||||||||36
1637767320000|2021-11-24 15:22:00|1768.5|1768.5|1768.5|1767.5|1769|1768.5|1768.5|1767.5|2099
1637767330000|2021-11-24 15:22:10|1768|1767|1767.5|1766.5|1768|1767|1767.5|1766.5|593
1637767340000|2021-11-24 15:22:20|1767|1767|1767|1766|1767|1767|1767|1766|504
1637767360000|2021-11-24 15:22:40|||||||||182
1637767370000|2021-11-24 15:22:50|1766.5|1766.5|1766.5|1766|1767|1766.5|1766.5|1766|5231
1637767380000|2021-11-24 15:23:00|||||||||395
1637767390000|2021-11-24 15:23:10|||||||||79
1637767400000|2021-11-24 15:23:20|1766|1765|1765.5|1765|1766|1765.5|1765.5|1765|1327
1637767410000|2021-11-24 15:23:30|1765|1764.5|1765.5|1764.5|1765.5|1765|1765|1764.5|915
1637767420000|2021-11-24 15:23:40|1766.5|1765|1766.5|1765.5|1766.5|1765.5|1766.5|1765|699
1637767440000|2021-11-24 15:24:00|||||||||298
1637767450000|2021-11-24 15:24:10|1766|1765|1766|1765|1766.5|1765|1766|1765|126
1637767460000|2021-11-24 15:24:20|||||||||40
1637767480000|2021-11-24 15:24:40||1765.5||1765.5||1765.5||1765.5|376
1637767490000|2021-11-24 15:24:50|1766.5||1766.5||1766.5||1766.5||71
1637767500000|2021-11-24 15:25:00|||||||||370
1637767510000|2021-11-24 15:25:10|||||||||137
1637767530000|2021-11-24 15:25:30|1766|1765|1765|1764|1766.5|1765|1765|1764|1625
1637767540000|2021-11-24 15:25:40||1764.5||1764.5||1764.5||1764.5|47
1637767550000|2021-11-24 15:25:50|1765.5|1765|1765.5|1765|1766.5|1765|1765.5|1765|743
1637767560000|2021-11-24 15:26:00||1764.5||1764.5||1764.5||1764.5|2112
1637767570000|2021-11-24 15:26:10|||||||||149
1637767580000|2021-11-24 15:26:20|||||||||1
1637767590000|2021-11-24 15:26:30|||||||||225
1637767600000|2021-11-24 15:26:40|||||||||27
1637767620000|2021-11-24 15:27:00|1765||1765.5||1765.5||1765||771
1637767640000|2021-11-24 15:27:20|1765|1765|1765|1764|1765|1765|1765|1764|886
1637767650000|2021-11-24 15:27:30|1765.5|1764.5|1766.5|1764.5|1766.5|1764.5|1765.5|1764|361
1637767660000|2021-11-24 15:27:40|||||||||250
1637767670000|2021-11-24 15:27:50|1766|1765|1766|1765|1766|1765.5|1766|1764.5|1199
1637767680000|2021-11-24 15:28:00|||||||||282
1637767690000|2021-11-24 15:28:10|1765.5|1764.5|1766|1764.5|1766|1764.5|1765|1764.5|628
1637767710000|2021-11-24 15:28:30|1765.5||1765.5||1765.5||1765.5||0
1637767730000|2021-11-24 15:28:50|1765|1764|1765|1764|1765.5|1764|1765|1764|393
1637767740000|2021-11-24 15:29:00|1765.5|1764.5|1765.5|1764.5|1765.5|1764.5|1765|1764.5|4
1637767750000|2021-11-24 15:29:10|1765||1765.5||1765.5||1765||247
1637767760000|2021-11-24 15:29:20|1765||1765.5||1765.5||1765||160
1637767790000|2021-11-24 15:29:50|||||||||42
1637767800000|2021-11-24 15:30:00|1766||1766||1766||1766||379
1637767920000|2021-11-24 15:32:00|1766.5|1765|1768|1766.5|1768.5|1767.5|1766.5|1764.5|3207
1637767930000|2021-11-24 15:32:10|1768.5|1767|1772|1770|1774|1772.5|1768|1767|4426
1637767940000|2021-11-24 15:32:20|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1770|1769.5|278
1637767950000|2021-11-24 15:32:30|1772.5|1771|1772.5|1771|1772.5|1771|1772|1770.5|1225
1637767960000|2021-11-24 15:32:40|1772||1772.5||1772.5||1772||0
1637767970000|2021-11-24 15:32:50|1772|1771.5|1772|1771|1772.5|1771.5|1771.5|1770.5|667
1637767980000|2021-11-24 15:33:00|1772.5|1771.5|1773.5|1772.5|1773.5|1772.5|1772.5|1771|1407
1637768000000|2021-11-24 15:33:20|1774|1773|1774.5|1773|1774.5|1773|1774|1773|820
1637768010000|2021-11-24 15:33:30|1773.5||1774.5||1774.5||1773.5||59
1637768030000|2021-11-24 15:33:50|1775|1773.5|1776.5|1775.5|1778.5|1777|1775|1773.5|1813
1637768040000|2021-11-24 15:34:00|1777|1775|1778.5|1777|1779.5|1777.5|1777|1775|2213
1637768060000|2021-11-24 15:34:20||1777.5||1778||1778||1777|0
1637768080000|2021-11-24 15:34:40|1778|1777.5|1778|1776|1778|1777.5|1777|1775.5|903
1637768090000|2021-11-24 15:34:50|1777.5|1775.5|1777|1775.5|1777.5|1775.5|1777|1775|1967
1637768120000|2021-11-24 15:35:20|1776.5|1776|1778.5|1776.5|1778.5|1776.5|1776.5|1776|101
1637768130000|2021-11-24 15:35:30|1779|1777|1780|1778.5|1780|1778.5|1779|1777|46
1637768140000|2021-11-24 15:35:40|||||||||554
1637768160000|2021-11-24 15:36:00||1779||1779||1779||1779|0
1637768170000|2021-11-24 15:36:10|1779.5|1778.5|1779|1777.5|1780|1778.5|1778|1777.5|843
1637768180000|2021-11-24 15:36:20|1779.5|1778|1779.5|1778|1780|1778|1779.5|1778|164
1637768210000|2021-11-24 15:36:50|1780||1780||1780||1780||0
1637768230000|2021-11-24 15:37:10|1780.5|1779|1782|1781|1782|1781|1780.5|1779|772
1637768240000|2021-11-24 15:37:20|||||||||704
1637768250000|2021-11-24 15:37:30|||||||||485
1637768260000|2021-11-24 15:37:40|1781|1781.5|1781|1779.5|1782|1781.5|1780.5|1779.5|2239
1637768270000|2021-11-24 15:37:50|||||||||100
1637768280000|2021-11-24 15:38:00|1781.5||1781.5||1781.5||1781.5||0
1637768300000|2021-11-24 15:38:20|||||||||850
1637768380000|2021-11-24 15:39:40|||||||||463
1637768400000|2021-11-24 15:40:00|||||||||68
1637768430000|2021-11-24 15:40:30|1782|1780.5|1782|1780.5|1782.5|1781.5|1782|1780.5|1319
1637768440000|2021-11-24 15:40:40|||||||||1403
1637768480000|2021-11-24 15:41:20|1781.5|1780|1781.5|1780|1781.5|1780|1781|1780|483
1637768490000|2021-11-24 15:41:30|1782||1782||1782||1782||0
1637768510000|2021-11-24 15:41:50|1781||1781||1781||1781||0
1637768520000|2021-11-24 15:42:00|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1407
1637768540000|2021-11-24 15:42:20||1780||1780||1780||1780|354
1637768550000|2021-11-24 15:42:30|1781|1780.5|1782|1780.5|1782|1780.5|1781|1780.5|288
1637768600000|2021-11-24 15:43:20||1781||1781||1781||1781|0
1637768620000|2021-11-24 15:43:40|1782.5|1781.5|1782.5|1781.5|1782.5|1781.5|1782|1781.5|435
1637768660000|2021-11-24 15:44:20|1783|1782|1783.5|1782.5|1783.5|1782.5|1783|1781.5|515
1637768670000|2021-11-24 15:44:30|1783|1782|1783|1782|1783|1782.5|1783|1782|1491
1637768680000|2021-11-24 15:44:40|1782.5|1781.5|1782|1780|1783.5|1781.5|1781|1780|1387
1637768710000|2021-11-24 15:45:10|1781.5||1781.5||1781.5||1781.5||558
1637768720000|2021-11-24 15:45:20|||||||||496
1637768760000|2021-11-24 15:46:00|1782|1780.5|1782|1781|1782|1781|1782|1780.5|580
1637768770000|2021-11-24 15:46:10|1781.5|1780.5|1782|1780.5|1782|1780.5|1781.5|1780.5|462
1637768780000|2021-11-24 15:46:20|||||||||170
1637768790000|2021-11-24 15:46:30|1781.5|1780|1780|1779|1781.5|1780|1780|1779|558
1637768800000|2021-11-24 15:46:40|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|909
1637768820000|2021-11-24 15:47:00|1780|1779|1780|1779|1780|1779|1780|1779|344
1637768830000|2021-11-24 15:47:10|1779.5|1778.5|1779.5|1777.5|1779.5|1778.5|1779.5|1777|242
1637768840000|2021-11-24 15:47:20||1778||1778||1778||1778|0
1637768880000|2021-11-24 15:48:00||1778.5||1778.5||1778.5||1778.5|307
1637768890000|2021-11-24 15:48:10|1780|1779|1780.5|1779.5|1780.5|1779.5|1780|1779|214
1637769000000|2021-11-24 15:50:00|||||||||545
1637769020000|2021-11-24 15:50:20|1781.5|1780|1780.5|1779.5|1781.5|1780|1780.5|1779.5|1944
1637769040000|2021-11-24 15:50:40|||||||||529
1637769050000|2021-11-24 15:50:50|1780|1779|1780|1779|1780|1779|1780|1779|371
1637769100000|2021-11-24 15:51:40|||||||||245
1637769120000|2021-11-24 15:52:00|1780.5|1779.5|1780.5|1779.5|1781|1779.5|1780.5|1779|1805
1637769150000|2021-11-24 15:52:30|1781|1780|1782|1780.5|1782|1780.5|1781|1780|644
1637769160000|2021-11-24 15:52:40|1781.5||1781.5||1781.5||1781||213
1637769180000|2021-11-24 15:53:00|1782||1782||1782||1782||193
1637769190000|2021-11-24 15:53:10|1781.5||1781.5||1782||1781.5||0
1637769220000|2021-11-24 15:53:40||1780||1780||1780.5||1780|329
1637769230000|2021-11-24 15:53:50||1780.5||1780||1780.5||1780|200
1637769300000|2021-11-24 15:55:00|1782|1780.5|1781|1780.5|1782|1780.5|1781|1780.5|669
1637769320000|2021-11-24 15:55:20|1781.5||1781.5||1781.5||1781.5||75
1637769340000|2021-11-24 15:55:40|||||||||712
1637769360000|2021-11-24 15:56:00|||||||||29
1637769390000|2021-11-24 15:56:30|1781|1781|1779|1778|1781|1781|1778.5|1778|1963
1637769400000|2021-11-24 15:56:40|1780.5|1778.5|1780.5|1779|1780.5|1779|1780.5|1778.5|331
1637769420000|2021-11-24 15:57:00||1779.5||1779||1779.5||1779|0
1637769430000|2021-11-24 15:57:10|1780|1779.5|1780.5|1779|1780.5|1779.5|1779.5|1778.5|1102
1637769440000|2021-11-24 15:57:20|||||||||107
1637769600000|2021-11-24 16:00:00|1780|1779.5|1781.5|1780.5|1781.5|1780.5|1780|1779.5|2057
1637769610000|2021-11-24 16:00:10||1781||1781||1781||1781|0
1637769620000|2021-11-24 16:00:20|1781|1780.5|1781|1779.5|1781|1780.5|1781|1779.5|1294
1637769630000|2021-11-24 16:00:30||1780||1779.5||1780||1779.5|0
1637769660000|2021-11-24 16:01:00|||||||||182
1637769690000|2021-11-24 16:01:30|||||||||141
1637769720000|2021-11-24 16:02:00|||||||||29
1637769730000|2021-11-24 16:02:10|||||||||104
1637769740000|2021-11-24 16:02:20|||||||||527
1637769760000|2021-11-24 16:02:40|||||||||106
1637769780000|2021-11-24 16:03:00|||||||||602
1637769790000|2021-11-24 16:03:10|||||||||121
1637769800000|2021-11-24 16:03:20|||||||||106
1637769820000|2021-11-24 16:03:40|||||||||73
1637769840000|2021-11-24 16:04:00|||||||||247
1637769850000|2021-11-24 16:04:10|1780.5|1780|1781|1780|1781|1780|1780.5|1779.5|251
1637769860000|2021-11-24 16:04:20|1780.5|1780.5|1779.5|1779|1781.5|1780.5|1779.5|1779|1962
1637769870000|2021-11-24 16:04:30|1780|1779.5|1781|1779.5|1781|1779.5|1780|1779.5|1633
1637769920000|2021-11-24 16:05:20|1781.5|1780|1781.5|1780.5|1781.5|1780.5|1781|1780|653
1637769930000|2021-11-24 16:05:30|1782|1781|1782.5|1781|1782.5|1781|1781.5|1781|1102
1637769940000|2021-11-24 16:05:40|||||||||2097
1637769950000|2021-11-24 16:05:50|||||||||656
1637769960000|2021-11-24 16:06:00|||||||||583
1637769990000|2021-11-24 16:06:30|||||||||73
1637770020000|2021-11-24 16:07:00|||||||||684
1637770050000|2021-11-24 16:07:30|||||||||115
1637770060000|2021-11-24 16:07:40|||||||||73
1637770080000|2021-11-24 16:08:00|||||||||511
1637770100000|2021-11-24 16:08:20|1783|1781.5|1784|1782|1784|1782|1783|1781.5|1897
1637770110000|2021-11-24 16:08:30|1783.5||1783.5||1783.5||1783.5||525
1637770120000|2021-11-24 16:08:40|1784|1782.5|1784|1783|1784|1783|1784|1782|274
1637770140000|2021-11-24 16:09:00|1785|1783.5|1785|1784|1785|1784|1785|1783.5|740
1637770150000|2021-11-24 16:09:10|||||||||24
1637770180000|2021-11-24 16:09:40|||||||||6
1637770200000|2021-11-24 16:10:00|1786|1784.5|1786|1785|1786|1785|1786|1784.5|204
1637770210000|2021-11-24 16:10:10|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|10
1637770230000|2021-11-24 16:10:30|1786.5|1786|1787|1785.5|1787|1786.5|1786.5|1785.5|1576
1637770240000|2021-11-24 16:10:40||1786||1786||1786||1785.5|222
1637770260000|2021-11-24 16:11:00|1787.5|1786.5|1787.5|1786.5|1788|1786.5|1787|1786.5|1037
1637770290000|2021-11-24 16:11:30|||||||||545
1637770320000|2021-11-24 16:12:00|1788|1787|1788|1787|1788|1787|1788|1787|624
1637770370000|2021-11-24 16:12:50||1787.5||1787||1787.5||1787|531
1637770380000|2021-11-24 16:13:00|||||||||219
1637770420000|2021-11-24 16:13:40|||||||||540
1637770430000|2021-11-24 16:13:50|1787.5|1786.5|1786|1784.5|1788|1786.5|1785|1784|2618
1637770440000|2021-11-24 16:14:00|1785.5|1784|1785.5|1784|1785.5|1784|1785.5|1784|107
1637770450000|2021-11-24 16:14:10|1785|1783.5|1784|1783|1785|1783.5|1784|1783|846
1637770460000|2021-11-24 16:14:20|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|1784.5|1783.5|845
1637770500000|2021-11-24 16:15:00|1785||1785||1785||1785||1197
1637770510000|2021-11-24 16:15:10|||||||||58
1637770560000|2021-11-24 16:16:00|1785.5|1784|1785.5|1784.5|1785.5|1784.5|1785.5|1784|673
1637770570000|2021-11-24 16:16:10||1784||1784||1784||1784|111
1637770580000|2021-11-24 16:16:20|1785|1783.5|1783|1782.5|1785|1783.5|1783|1782|1604
1637770610000|2021-11-24 16:16:50|1783.5|1782|1783|1782|1783.5|1782|1783|1782|424
1637770620000|2021-11-24 16:17:00|1783.5|1782.5|1784|1783|1784|1783|1783.5|1782.5|776
1637770640000|2021-11-24 16:17:20|1783.5|1782.5|1783.5|1782|1783.5|1782.5|1782.5|1781|1240
1637770660000|2021-11-24 16:17:40|||||||||74
1637770670000|2021-11-24 16:17:50||1782.5||1782.5||1782.5||1782.5|0
1637770680000|2021-11-24 16:18:00|1784|1783|1784|1782.5|1784|1783|1784|1782.5|965
1637770700000|2021-11-24 16:18:20|||||||||117
1637770730000|2021-11-24 16:18:50|1783.5|1783|1784|1782|1784|1783|1783.5|1782|1603
1637770750000|2021-11-24 16:19:10|||||||||484
1637770770000|2021-11-24 16:19:30|||||||||5
1637770800000|2021-11-24 16:20:00|||||||||638
1637770830000|2021-11-24 16:20:30|1783.5||1784||1784||1783.5||133
1637770840000|2021-11-24 16:20:40|1783.5||1784||1784||1783.5||0
1637770860000|2021-11-24 16:21:00|1783.5||1784||1784||1783.5||1021
1637770870000|2021-11-24 16:21:10|||||||||17
1637770880000|2021-11-24 16:21:20|1783.5||1783.5||1784||1783.5||0
1637770900000|2021-11-24 16:21:40|||||||||523
1637770930000|2021-11-24 16:22:10|1783|1781.5|1784|1783|1784|1783|1782.5|1781.5|5611
1637770960000|2021-11-24 16:22:40|1784.5|1783.5|1785|1784|1785|1784|1784|1783.5|3791
1637770970000|2021-11-24 16:22:50|1784.5|1784.5|1784.5|1783.5|1785|1784.5|1784.5|1783.5|384
1637770980000|2021-11-24 16:23:00|1784|1783|1784|1783|1784|1783|1784|1783|1333
1637771000000|2021-11-24 16:23:20|||||||||3
1637771030000|2021-11-24 16:23:50|1784.5|1783.5|1784|1783|1784.5|1784|1784|1783|2040
1637771040000|2021-11-24 16:24:00|1783.5|1782.5|1783.5|1782.5|1783.5|1783|1783.5|1782.5|1785
1637771060000|2021-11-24 16:24:20|||||||||115
1637771080000|2021-11-24 16:24:40||1782||1782||1782||1782|497
1637771100000|2021-11-24 16:25:00|||||||||73
1637771110000|2021-11-24 16:25:10||1782.5||1782.5||1782.5||1782.5|128
1637771120000|2021-11-24 16:25:20|||||||||329
1637771150000|2021-11-24 16:25:50|||||||||491
1637771160000|2021-11-24 16:26:00|1784|1783.5|1784|1783.5|1784|1783.5|1784|1783|476
1637771170000|2021-11-24 16:26:10|||||||||60
1637771200000|2021-11-24 16:26:40||1783||1783||1783.5||1783|945
1637771220000|2021-11-24 16:27:00|||||||||11329
1637771240000|2021-11-24 16:27:20|||||||||11103
1637771250000|2021-11-24 16:27:30|||||||||8832
1637771260000|2021-11-24 16:27:40|||||||||855
1637771270000|2021-11-24 16:27:50||1783.5||1783||1783.5||1783|578
1637771280000|2021-11-24 16:28:00|||||||||423
1637771290000|2021-11-24 16:28:10|1783.5|1782.5|1782.5|1782|1784|1782.5|1782.5|1781.5|2170
1637771300000|2021-11-24 16:28:20||1781.5||1781.5||1782||1781.5|1260
1637771310000|2021-11-24 16:28:30|1782|1781|1782|1780.5|1782.5|1781|1782|1780|326
1637771320000|2021-11-24 16:28:40|1782.5|1781|1782|1781|1782.5|1781|1782|1780.5|726
1637771330000|2021-11-24 16:28:50||1781.5||1781||1781.5||1781|1813
1637771340000|2021-11-24 16:29:00|||||||||29584
1637771350000|2021-11-24 16:29:10|||||||||1283
1637771360000|2021-11-24 16:29:20|||||||||1119
1637771370000|2021-11-24 16:29:30|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|1781.5|1780.5|782
1637771380000|2021-11-24 16:29:40|1782|1781|1782.5|1781|1782.5|1781|1781.5|1781|280
1637771390000|2021-11-24 16:29:50|1782||1782.5||1782.5||1782||110
1637827210000|2021-11-25 08:00:10|1772.5|1766.5|1766.5|1759|1772.5|1767|1766.5|1758.5|8181
1637827220000|2021-11-25 08:00:20|1766|1757.5|1763|1756.5|1766|1757.5|1763|1756.5|1692
1637827230000|2021-11-25 08:00:30|1764.5|1757.5|1767.5|1764|1767.5|1764|1764.5|1757.5|574
1637827240000|2021-11-25 08:00:40|1765|1764.5|1770.5|1763.5|1771.5|1765.5|1765|1761.5|729
1637827250000|2021-11-25 08:00:50|1772|1765.5|1772|1765.5|1772|1765.5|1771|1765.5|0
1637827260000|2021-11-25 08:01:00|1771.5|1764.5|1774|1769|1775.5|1772|1771|1764.5|1716
1637827270000|2021-11-25 08:01:10|1775|1770|1775.5|1770|1776|1771.5|1775|1770|307
1637827280000|2021-11-25 08:01:20|1775|1770.5|1774|1769.5|1775|1770.5|1774|1769.5|142
1637827290000|2021-11-25 08:01:30|1773.5|1769|1773|1769|1773.5|1769|1773|1769|0
1637827310000|2021-11-25 08:01:50|1772.5|1764.5|1770|1764|1772.5|1765.5|1770|1763|283
1637827320000|2021-11-25 08:02:00|1772|1764.5|1772.5|1767|1773|1769|1772|1764.5|1357
1637827330000|2021-11-25 08:02:10||1767.5||1769||1769.5||1767.5|142
1637827340000|2021-11-25 08:02:20|1773|1769.5|1773|1770|1773|1770|1773|1769.5|411
1637827350000|2021-11-25 08:02:30|1773.5|1770.5|1774|1770.5|1774|1770.5|1773|1765.5|174
1637827380000|2021-11-25 08:03:00||1771||1770.5||1771||1770.5|0
1637827400000|2021-11-25 08:03:20|||||||||111
1637827420000|2021-11-25 08:03:40|||||||||1
1637827440000|2021-11-25 08:04:00|1774.5|1771|1774.5|1772|1774.5|1772|1774.5|1770.5|441
1637827500000|2021-11-25 08:05:00||1772.5||1772.5||1772.5||1771|2
1637827530000|2021-11-25 08:05:30|1775.5||1775.5||1775.5||1775.5||24
1637827540000|2021-11-25 08:05:40|1778|1773|1771|1766.5|1778|1774|1771|1766.5|971
1637827550000|2021-11-25 08:05:50||1767||1767.5||1767.5||1765.5|2
1637827560000|2021-11-25 08:06:00||1767||1767||1767||1767|0
1637827680000|2021-11-25 08:08:00|1772|1768|1774.5|1770|1774.5|1770|1772|1768|757
1637827710000|2021-11-25 08:08:30|1774||1774||1774||1774||0
1637827720000|2021-11-25 08:08:40|1773.5||1773.5||1773.5||1773.5||0
1637827740000|2021-11-25 08:09:00|1773||1773||1773||1773||14
1637827780000|2021-11-25 08:09:40|1772.5||1772.5||1772.5||1772.5||6
1637827800000|2021-11-25 08:10:00|1773|1770.5|1773.5|1771|1773.5|1771|1773|1770.5|176
1637827810000|2021-11-25 08:10:10|1774||1774||1774.5||1774||92
1637827850000|2021-11-25 08:10:50|1773.5||1773.5||1773.5||1773.5||0
1637827870000|2021-11-25 08:11:10|1773|1770.5|1772.5|1770.5|1773|1770.5|1772.5|1770|133
1637827900000|2021-11-25 08:11:40|||||||||142
1637827910000|2021-11-25 08:11:50|||||||||129
1637827920000|2021-11-25 08:12:00|1772|1770|1766.5|1763.5|1772|1770|1766.5|1763|1010
1637827990000|2021-11-25 08:13:10|1766|1763|1765.5|1763.5|1766|1763.5|1765.5|1763|0
1637828000000|2021-11-25 08:13:20|1765|1763|1763|1761.5|1765|1763|1762.5|1761|484
1637828020000|2021-11-25 08:13:40|1763.5|1762.5|1764|1762.5|1764.5|1763.5|1763|1762.5|2006
1637828040000|2021-11-25 08:14:00|1764.5|1763|1764.5|1762.5|1764.5|1763|1764|1762.5|410
1637828050000|2021-11-25 08:14:10|1765|1764|1766.5|1764.5|1766.5|1765|1765|1764|381
1637828090000|2021-11-25 08:14:50|||||||||67
1637828100000|2021-11-25 08:15:00|1767|1764|1767.5|1764.5|1768|1766.5|1767|1764|677
1637828110000|2021-11-25 08:15:10||1764||1764.5||1764.5||1764|0
1637828280000|2021-11-25 08:18:00|1768|1766|1770|1767.5|1770|1769|1768|1765.5|3445
1637828290000|2021-11-25 08:18:10|1770.5|1768|1772.5|1771|1773|1772|1770.5|1768|1368
1637828300000|2021-11-25 08:18:20|1772|1770.5|1772|1770|1772|1771|1771.5|1770|1436
1637828320000|2021-11-25 08:18:40|1771.5||1771.5||1771.5||1771.5||0
1637828400000|2021-11-25 08:20:00|1772.5|1770.5|1777|1775.5|1777|1775.5|1772.5|1770.5|1044
1637828410000|2021-11-25 08:20:10|||||||||61
1637828420000|2021-11-25 08:20:20|1776.5|1775|1776.5|1775|1777|1775|1776.5|1774.5|1536
1637828450000|2021-11-25 08:20:50|1776|1774|1773.5|1772.5|1776|1774|1773.5|1772.5|1037
1637828460000|2021-11-25 08:21:00|1774|1773|1775.5|1773|1776.5|1773|1774|1773|71
1637828470000|2021-11-25 08:21:10|1776||1776||1776||1776||0
1637828580000|2021-11-25 08:23:00|1776.5|1773.5|1779.5|1778|1780|1778.5|1776.5|1773.5|2985
1637828590000|2021-11-25 08:23:10||1777.5||1777.5||1777.5||1777.5|52
1637828610000|2021-11-25 08:23:30|1778.5|1777|1777|1775.5|1778.5|1777|1776.5|1775|2216
1637828620000|2021-11-25 08:23:40|1777.5|1774.5|1778.5|1776|1778.5|1776|1776.5|1774.5|212
1637828660000|2021-11-25 08:24:20|1778||1778||1778||1778||0
1637828670000|2021-11-25 08:24:30|1777.5|1775.5|1777.5|1775.5|1777.5|1775.5|1777.5|1775.5|0
1637828700000|2021-11-25 08:25:00|1777|1775|1774.5|1771.5|1777|1775|1774.5|1771.5|53
1637828710000|2021-11-25 08:25:10||1771||1771.5||1771.5||1771|0
1637828720000|2021-11-25 08:25:20|1774|1771|1772.5|1770.5|1774|1771|1772.5|1770.5|0
1637828730000|2021-11-25 08:25:30|1772|1770|1771.5|1769.5|1772|1770|1771.5|1769|0
1637828750000|2021-11-25 08:25:50|1771|1769|1768.5|1766.5|1771|1769|1768.5|1766|0
1637828760000|2021-11-25 08:26:00|1768|1766|1767.5|1766|1768|1766.5|1767.5|1766|0
1637828770000|2021-11-25 08:26:10|1768|1766.5|1769|1766.5|1769|1767|1768|1766.5|212
1637828820000|2021-11-25 08:27:00|1769.5|1767|1771|1768.5|1771.5|1768.5|1769.5|1767|134
1637828880000|2021-11-25 08:28:00|1771.5|1769|1771.5|1769.5|1771.5|1771|1771.5|1768.5|388
1637828900000|2021-11-25 08:28:20|1771|1768.5|1769|1766.5|1771|1768.5|1768|1766.5|125
1637828950000|2021-11-25 08:29:10|1769.5|1767|1768.5|1766.5|1769.5|1768|1768.5|1766.5|692
1637828960000|2021-11-25 08:29:20|1769|1767|1769.5|1767|1769.5|1767|1769|1767|160
1637829080000|2021-11-25 08:31:20|1770|1767.5|1771|1769|1771|1769|1770|1767.5|525
1637829090000|2021-11-25 08:31:30|1770.5|1768.5|1770.5|1768|1770.5|1768.5|1770.5|1768|0
1637829120000|2021-11-25 08:32:00|1770|1767.5|1770|1768|1770|1768|1770|1767.5|12
1637829130000|2021-11-25 08:32:10|1769.5|1767.5|1769.5|1767.5|1769.5|1767.5|1769.5|1767.5|0
1637829140000|2021-11-25 08:32:20||1767||1767||1767||1767|0
1637829170000|2021-11-25 08:32:50|1770||1769.5||1770||1769.5||0
1637829180000|2021-11-25 08:33:00|1770|1767.5|1769.5|1767|1770.5|1768|1769.5|1767|0
1637829210000|2021-11-25 08:33:30|1769|1767.5|1770|1768.5|1770|1768.5|1768.5|1767.5|292
1637829270000|2021-11-25 08:34:30|||||||||26
1637829280000|2021-11-25 08:34:40|1769.5|1768|1769.5|1767|1769.5|1768|1769.5|1767|315
1637829320000|2021-11-25 08:35:20|1769|1766.5|1768|1766.5|1769|1766.5|1768|1766.5|170
1637829380000|2021-11-25 08:36:20|1767.5||1767.5||1767.5||1767.5||0
1637829720000|2021-11-25 08:42:00|1766.5|1765.5|1760.5|1758|1766.5|1765.5|1760|1757|1760
1637829730000|2021-11-25 08:42:10|1759.5||1759.5||1759.5||1759.5||2475
1637829740000|2021-11-25 08:42:20|1760|1759|1763|1761.5|1763|1762.5|1760|1758.5|3300
1637829750000|2021-11-25 08:42:30|1762.5|1760.5|1762|1759.5|1762.5|1760.5|1762|1759.5|138
1637829790000|2021-11-25 08:43:10|1761.5||1761.5||1761.5||1761.5||0
1637829820000|2021-11-25 08:43:40|1761||1761||1761||1761||0
1637829860000|2021-11-25 08:44:20||1760||1760||1760||1760|0
1637829890000|2021-11-25 08:44:50||1759.5||1759.5||1759.5||1759.5|128
1637829910000|2021-11-25 08:45:10|1762|1760.5|1762|1760|1762.5|1761.5|1762|1760|1756
1637829920000|2021-11-25 08:45:20|1761||1761||1761||1761||0
1637829940000|2021-11-25 08:45:40|1760.5|1759.5|1760.5|1760|1760.5|1760|1760.5|1759.5|11
1637829950000|2021-11-25 08:45:50|1761||1760.5||1761||1760.5||0
1637829980000|2021-11-25 08:46:20||1759||1759||1759||1759|1
1637829990000|2021-11-25 08:46:30||1759.5||1759.5||1759.5||1759.5|0
1637830000000|2021-11-25 08:46:40|1761|1760|1760|1759|1761|1760|1760|1759|759
1637830020000|2021-11-25 08:47:00|1759.5|1758|1758.5|1757|1759.5|1758|1757.5|1756.5|329
1637830030000|2021-11-25 08:47:10|1759.5||1759.5||1759.5||1759.5||0
1637830140000|2021-11-25 08:49:00|||||||||1
1637830200000|2021-11-25 08:50:00|1759||1758.5||1759||1758.5||2
1637830330000|2021-11-25 08:52:10|1759|1757.5|1759.5|1757.5|1759.5|1758|1759|1757|230
1637830340000|2021-11-25 08:52:20|1759|1757|1756.5|1755|1759|1757.5|1756.5|1755|59
1637830350000|2021-11-25 08:52:30|1755.5|1755.5|1756.5|1756|1757.5|1756|1755.5|1755.5|360
1637830360000|2021-11-25 08:52:40|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|99
1637830370000|2021-11-25 08:52:50|1757|1755.5|1757.5|1756.5|1757.5|1756.5|1757|1755.5|333
1637830390000|2021-11-25 08:53:10|1757|1756|1755.5|1753.5|1757.5|1756|1755.5|1753.5|283
1637830610000|2021-11-25 08:56:50||1754.5||1753.5||1754.5||1753.5|60
1637830620000|2021-11-25 08:57:00|1755|1753|1754.5|1751.5|1755|1753|1754.5|1751.5|189
1637830630000|2021-11-25 08:57:10|1754|1751|1753.5|1750.5|1754|1751|1753.5|1750.5|0
1637830710000|2021-11-25 08:58:30|1753|1750|1750|1748.5|1753|1750.5|1749.5|1747.5|2249
1637830720000|2021-11-25 08:58:40|1750.5||1751||1751||1750||248
1637830740000|2021-11-25 08:59:00|1751.5|1749|1753.5|1752|1753.5|1752.5|1751.5|1749|637
1637830750000|2021-11-25 08:59:10|1754|1752.5|1753.5|1752|1754|1753|1753.5|1752|311
1637830780000|2021-11-25 08:59:40||1751.5||1751.5||1751.5||1751.5|0
1637830800000|2021-11-25 09:00:00|1753|1750.5|1753|1750.5|1753|1750.5|1753|1750.5|0
1637830820000|2021-11-25 09:00:20|1752.5||1752.5||1752.5||1752.5||51
1637830830000|2021-11-25 09:00:30|1753|1751.5|1754.5|1752.5|1754.5|1752.5|1753|1751.5|1192
1637830910000|2021-11-25 09:01:50|1754||1754.5||1754.5||1754||0
1637830930000|2021-11-25 09:02:10|1755|1753|1755.5|1754|1755.5|1754|1755|1753|1741
1637830950000|2021-11-25 09:02:30|1755|1753|1755|1753|1755|1753|1755|1753|0
1637830960000|2021-11-25 09:02:40||1753.5||1753||1754||1753|707
1637830970000|2021-11-25 09:02:50|1755.5|1753.5|1755.5|1754.5|1756|1755|1755.5|1753.5|663
1637830980000|2021-11-25 09:03:00|1756||1756||1756||1756||53
1637831000000|2021-11-25 09:03:20|1756.5|1755|1756.5|1754.5|1756.5|1755.5|1756.5|1754.5|104
1637831010000|2021-11-25 09:03:30||1755||1755||1755||1755|0
1637831020000|2021-11-25 09:03:40|1756|1754.5|1756|1754.5|1756|1754.5|1756|1754.5|0
1637831030000|2021-11-25 09:03:50|1756.5|1755|1756.5|1754.5|1756.5|1755|1755.5|1754.5|166
1637831040000|2021-11-25 09:04:00||1755||1755||1755||1755|0
1637831060000|2021-11-25 09:04:20||1755.5||1755||1755.5||1755|913
1637831070000|2021-11-25 09:04:30|1757.5|1755.5|1757.5|1756|1757.5|1756|1757|1755.5|557
1637831080000|2021-11-25 09:04:40|1758.5|1756.5|1759|1757|1759|1757|1758.5|1756.5|0
1637831090000|2021-11-25 09:04:50|||||||||22
1637831110000|2021-11-25 09:05:10|1759.5||1759.5||1760||1759.5||0
1637831130000|2021-11-25 09:05:30|1759||1759||1759||1759||0
1637831150000|2021-11-25 09:05:50|1758.5|1757.5|1758.5|1758|1759|1758|1758|1757.5|577
1637831160000|2021-11-25 09:06:00|1759||1759||1759||1759||72
1637831170000|2021-11-25 09:06:10|||||||||247
1637831180000|2021-11-25 09:06:20|1760|1758.5|1761|1759|1761.5|1759|1760|1758.5|72
1637831190000|2021-11-25 09:06:30||1759.5||1759.5||1759.5||1759.5|0
1637831210000|2021-11-25 09:06:50|1760.5|1758.5|1760|1758|1760.5|1759.5|1759.5|1758|357
1637831220000|2021-11-25 09:07:00|1759.5||1760.5||1760.5||1759.5||76
1637831270000|2021-11-25 09:07:50|1760||1760||1760||1760||0
1637831310000|2021-11-25 09:08:30|1760.5|1758.5|1761.5|1759|1761.5|1759|1760.5|1758.5|87
1637831340000|2021-11-25 09:09:00|1760.5|1759.5|1761|1759|1761.5|1760|1760.5|1759|170
1637831350000|2021-11-25 09:09:10|1761.5||1761||1761.5||1761||0
1637831360000|2021-11-25 09:09:20|1761.5|1759.5|1761.5|1760|1761.5|1760|1761.5|1759.5|0
1637831400000|2021-11-25 09:10:00|||||||||30
1637831460000|2021-11-25 09:11:00|1762|1760.5|1762|1760.5|1762|1760.5|1762|1760.5|628
1637831470000|2021-11-25 09:11:10|||||||||90
1637831520000|2021-11-25 09:12:00|1762.5|1761|1762.5|1760.5|1763|1761.5|1762.5|1760.5|194
1637831540000|2021-11-25 09:12:20|1763|1761|1763|1761|1763.5|1761|1763|1761|0
1637831550000|2021-11-25 09:12:30|||||||||760
1637831570000|2021-11-25 09:12:50|1762.5||1762.5||1762.5||1762.5||0
1637831600000|2021-11-25 09:13:20|1763|1761.5|1763.5|1762.5|1763.5|1762.5|1763|1761.5|54
1637831610000|2021-11-25 09:13:30|1764||1764||1764||1764||10
1637831630000|2021-11-25 09:13:50|1763.5||1764||1764||1763.5||0
1637831690000|2021-11-25 09:14:50|1763.5|1762|1761.5|1760.5|1763.5|1762|1761.5|1760.5|1682
1637831710000|2021-11-25 09:15:10|1762|1761|1762.5|1761|1762.5|1761.5|1762|1760.5|421
1637831720000|2021-11-25 09:15:20|1763|1761.5|1763|1762|1763|1762|1762.5|1761.5|655
1637831770000|2021-11-25 09:16:10|1762.5|1761.5|1761|1759.5|1762.5|1762|1761|1759.5|381
1637831790000|2021-11-25 09:16:30|1760.5||1760.5||1760.5||1760.5||0
1637831800000|2021-11-25 09:16:40|1760|1759|1760|1758.5|1760|1759|1760|1758.5|18
1637831840000|2021-11-25 09:17:20||1759||1758.5||1759||1758.5|0
1637831860000|2021-11-25 09:17:40|1760.5|1759|1761|1759|1761|1759.5|1760.5|1759|515
1637831890000|2021-11-25 09:18:10|1761.5|1759.5|1761.5|1760|1761.5|1760|1761|1759.5|1180
1637831900000|2021-11-25 09:18:20|||||||||108
1637831910000|2021-11-25 09:18:30|||||||||193
1637831920000|2021-11-25 09:18:40|1761|1759.5|1759.5|1758|1761|1759.5|1758.5|1757|784
1637831940000|2021-11-25 09:19:00|1760|1758.5|1761.5|1760|1761.5|1760|1760|1758.5|471
1637831960000|2021-11-25 09:19:20|||||||||45
1637831970000|2021-11-25 09:19:30||1760.5||1760.5||1760.5||1760.5|0
1637832010000|2021-11-25 09:20:10|1762|1761|1763.5|1762|1764.5|1762.5|1762|1760.5|781
1637832030000|2021-11-25 09:20:30|1763||1763||1763||1763||0
1637832040000|2021-11-25 09:20:40|1763.5||1763.5||1763.5||1763.5||0
1637832050000|2021-11-25 09:20:50|1764|1762.5|1764|1762.5|1764|1763|1764|1762.5|383
1637832060000|2021-11-25 09:21:00|1764.5|1763|1765.5|1764.5|1766|1764.5|1764.5|1763|1149
1637832070000|2021-11-25 09:21:10|1766|1765|1766|1764.5|1766|1765|1766|1764.5|78
1637832080000|2021-11-25 09:21:20|||||||||3
1637832090000|2021-11-25 09:21:30|1766.5|1765|1768.5|1766|1768.5|1766|1766.5|1765|68
1637832100000|2021-11-25 09:21:40|1768||1768.5||1768.5||1768||0
1637832150000|2021-11-25 09:22:30|1768||1768||1768||1768||0
1637832160000|2021-11-25 09:22:40|1768.5||1768.5||1768.5||1768.5||0
1637832190000|2021-11-25 09:23:10|1768||1768||1768||1768||0
1637832200000|2021-11-25 09:23:20|1768.5||1768.5||1768.5||1768.5||0
1637832240000|2021-11-25 09:24:00|1769|1766.5|1771.5|1770|1771.5|1770|1769|1766.5|1376
1637832250000|2021-11-25 09:24:10|1772.5|1770.5|1773|1772|1773.5|1772|1772.5|1770.5|156
1637832260000|2021-11-25 09:24:20|1772.5|1771.5|1771.5|1771|1772.5|1772|1771.5|1771|2584
1637832270000|2021-11-25 09:24:30|1771|1770.5|1771|1770|1771.5|1770.5|1770.5|1770|732
1637832280000|2021-11-25 09:24:40|1771.5||1771.5||1771.5||1771.5||0
1637832300000|2021-11-25 09:25:00||1770.5||1770.5||1770.5||1770.5|0
1637832310000|2021-11-25 09:25:10|1772|1771|1774|1773.5|1775|1773.5|1772|1771|2252
1637832320000|2021-11-25 09:25:20|1773|1773|1771.5|1770.5|1773|1773|1771.5|1770.5|791
1637832340000|2021-11-25 09:25:40|1771||1771||1771.5||1771||0
1637832350000|2021-11-25 09:25:50||1770||1768.5||1770||1768.5|284
1637832360000|2021-11-25 09:26:00|1770.5|1768|1770|1768|1770.5|1768|1770|1768|0
1637832470000|2021-11-25 09:27:50|1769.5||1769||1769.5||1769||1
1637832540000|2021-11-25 09:29:00|1769.5|1768.5|1770|1768.5|1770|1768.5|1769.5|1768.5|871
1637832550000|2021-11-25 09:29:10|||||||||50
1637832560000|2021-11-25 09:29:20|1770.5|1769|1770.5|1769.5|1770.5|1769.5|1770.5|1769|270
1637832570000|2021-11-25 09:29:30|1771|1770|1771|1770|1771|1770.5|1771|1769.5|215
1637832600000|2021-11-25 09:30:00|1770.5|1769.5|1770.5|1768.5|1771|1769.5|1769|1768|1517
1637832610000|2021-11-25 09:30:10|1770|1769|1770.5|1768.5|1770.5|1769|1770|1768.5|0
1637832640000|2021-11-25 09:30:40|1770||1770||1770||1769.5||0
1637832670000|2021-11-25 09:31:10|1769.5|1768|1768.5|1766.5|1769.5|1768|1768.5|1766.5|740
1637832730000|2021-11-25 09:32:10||1767||1767||1767||1767|0
1637832840000|2021-11-25 09:34:00|1768|1766.5|1768|1767|1768|1767|1768|1766.5|314
1637832910000|2021-11-25 09:35:10|1769|1767.5|1765.5|1764.5|1769|1767.5|1765.5|1764|4305
1637832930000|2021-11-25 09:35:30|1765||1765||1765||1765||195
1637832940000|2021-11-25 09:35:40|1764.5|1764|1764|1763|1764.5|1764|1764|1763|744
1637832950000|2021-11-25 09:35:50||1762.5||1762.5||1762.5||1762.5|0
1637832960000|2021-11-25 09:36:00|1764.5|1763|1765.5|1764.5|1765.5|1765|1764.5|1763|1490
1637832970000|2021-11-25 09:36:10|1765|1764|1765|1764|1765|1764|1765|1764|79
1637832980000|2021-11-25 09:36:20|1764.5||1764.5||1764.5||1764.5||0
1637833010000|2021-11-25 09:36:50|1764|1763.5|1763.5|1762.5|1764|1763.5|1763.5|1762.5|367
1637833020000|2021-11-25 09:37:00|||||||||45
1637833060000|2021-11-25 09:37:40|||||||||250
1637833070000|2021-11-25 09:37:50|1763|1763|1763|1761.5|1763.5|1763|1761.5|1761|3001
1637833080000|2021-11-25 09:38:00|1762.5|1762|1762|1761|1763|1762.5|1762|1761|627
1637833090000|2021-11-25 09:38:10||1761.5||1761||1761.5||1761|553
1637833140000|2021-11-25 09:39:00|||||||||212
1637833160000|2021-11-25 09:39:20|||||||||94
1637833170000|2021-11-25 09:39:30|||||||||142
1637833200000|2021-11-25 09:40:00|1761.5|1760.5|1760.5|1759.5|1761.5|1760.5|1759.5|1758|1739
1637833210000|2021-11-25 09:40:10|1761|1760|1761|1759.5|1761.5|1760.5|1761|1759.5|1598
1637833270000|2021-11-25 09:41:10|1760.5|1759|1760.5|1759.5|1761|1759.5|1759.5|1758|699
1637833290000|2021-11-25 09:41:30|1760|1759|1760|1759|1760|1759|1760|1759|43
1637833300000|2021-11-25 09:41:40|||||||||300
1637833310000|2021-11-25 09:41:50|1759.5|1758|1759|1758|1759.5|1758|1758.5|1758|563
1637833320000|2021-11-25 09:42:00|1759.5|1758.5|1760.5|1759|1760.5|1760|1759.5|1757.5|3056
1637833330000|2021-11-25 09:42:10|1760|1759.5|1760.5|1759.5|1760.5|1759.5|1759.5|1759.5|336
1637833340000|2021-11-25 09:42:20||1759||1759||1759||1759|0
1637833490000|2021-11-25 09:44:50|1760|1758.5|1760.5|1758.5|1760.5|1758.5|1760|1758|476
1637833500000|2021-11-25 09:45:00|1760|1759|1759.5|1758.5|1760.5|1759|1759.5|1758.5|1154
1637833510000|2021-11-25 09:45:10|1759||1759.5||1759.5||1759||117
1637833530000|2021-11-25 09:45:30|1760|1759|1760|1759|1760.5|1759|1760|1759|929
1637833540000|2021-11-25 09:45:40|1760.5|1759.5|1759.5|1759|1760.5|1760|1759.5|1759|800
1637833580000|2021-11-25 09:46:20|1759|1758.5|1758.5|1757|1759|1758.5|1758.5|1757|1241
1637833620000|2021-11-25 09:47:00|1757.5|1756.5|1756|1755|1757.5|1756.5|1756|1754|261
1637833630000|2021-11-25 09:47:10||1754.5||1754.5||1754.5||1754.5|0
1637833640000|2021-11-25 09:47:20|1755.5||1756||1756||1755.5||2
1637833700000|2021-11-25 09:48:20|1755|1755|1756.5|1755|1756.5|1756|1755|1755|1763
1637833710000|2021-11-25 09:48:30|1756|1755.5|1757|1756|1757.5|1756|1756|1755.5|531
1637833740000|2021-11-25 09:49:00|1757.5|1756.5|1758|1757|1758.5|1757|1757|1756.5|1035
1637833770000|2021-11-25 09:49:30|1757.5|1756.5|1757|1756|1757.5|1756.5|1756.5|1756|2148
1637833780000|2021-11-25 09:49:40|||||||||143
1637833800000|2021-11-25 09:50:00|||||||||143
1637833810000|2021-11-25 09:50:10|1756.5|1755.5|1755.5|1753.5|1757|1755.5|1755|1753.5|432
1637833820000|2021-11-25 09:50:20|1755|1754.5|1755|1754.5|1756|1755|1755|1754|591
1637833830000|2021-11-25 09:50:30|1754.5|1754|1754.5|1753.5|1754.5|1754.5|1754.5|1753.5|357
1637833860000|2021-11-25 09:51:00|1755|1754|1755.5|1754.5|1755.5|1754.5|1755|1754|1047
1637833870000|2021-11-25 09:51:10|1755|1754|1755|1754|1755|1754|1755|1754|143
1637833890000|2021-11-25 09:51:30|1754.5|1753.5|1754.5|1752.5|1754.5|1753.5|1753.5|1751.5|198
1637833900000|2021-11-25 09:51:40||1752||1752||1752||1752|0
1637833950000|2021-11-25 09:52:30|1754|1752.5|1753|1752|1754|1752.5|1752.5|1752|268
1637833960000|2021-11-25 09:52:40|1753.5|1752.5|1753.5|1752|1754.5|1752.5|1753.5|1752|134
1637833990000|2021-11-25 09:53:10|||||||||230
1637834040000|2021-11-25 09:54:00|1752.5|1751.5|1751|1749.5|1752.5|1751.5|1750.5|1748.5|269
1637834050000|2021-11-25 09:54:10|1750.5|1749|1750.5|1748.5|1750.5|1749|1750.5|1748.5|0
1637834060000|2021-11-25 09:54:20||1749||1749||1749||1749|0
1637834110000|2021-11-25 09:55:10||1749.5||1749.5||1749.5||1749.5|409
1637834120000|2021-11-25 09:55:20|1751||1751.5||1751.5||1751||173
1637834140000|2021-11-25 09:55:40|1752|1750|1753|1752|1753|1752|1752|1750|1271
1637834180000|2021-11-25 09:56:20||1752.5||1752||1752.5||1752|14
1637834260000|2021-11-25 09:57:40|1752.5|1751.5|1751.5|1749.5|1752.5|1751.5|1750.5|1748.5|537
1637834330000|2021-11-25 09:58:50|1752|1750|1752.5|1751|1752.5|1751.5|1752|1750|504
1637834340000|2021-11-25 09:59:00|1753|1752|1753|1752|1753|1752|1753|1752|443
1637834350000|2021-11-25 09:59:10|||||||||370
1637834370000|2021-11-25 09:59:30|1753.5|1752.5|1753|1752.5|1753.5|1753|1753|1752.5|525
1637834400000|2021-11-25 10:00:00|1753.5|1752|1753.5|1751.5|1754|1752.5|1751.5|1750.5|1070
1637834410000|2021-11-25 10:00:10|1753||1753||1753||1753||0
1637834420000|2021-11-25 10:00:20|||||||||2
1637834450000|2021-11-25 10:00:50|1753.5|1752|1753.5|1752.5|1753.5|1752.5|1753.5|1751.5|300
1637834470000|2021-11-25 10:01:10|||||||||238
1637834510000|2021-11-25 10:01:50|1753|1751.5|1752|1750.5|1753|1751.5|1752|1750|618
1637834580000|2021-11-25 10:03:00|1752.5|1751|1753|1751.5|1753|1752|1752.5|1751|93
1637834590000|2021-11-25 10:03:10||1752||1752||1752||1752|0
1637834600000|2021-11-25 10:03:20|||||||||9
1637834630000|2021-11-25 10:03:50|||||||||18
1637834650000|2021-11-25 10:04:10|1752.5||1753||1753||1752.5||117
1637834670000|2021-11-25 10:04:30|1752.5|1751|1750|1748.5|1752.5|1751|1750|1748.5|412
1637834680000|2021-11-25 10:04:40|1749.5|1748|1749.5|1748|1749.5|1748|1747.5|1746|472
1637834690000|2021-11-25 10:04:50|1750|1748.5|1750|1748.5|1750|1748.5|1750|1748.5|0
1637834700000|2021-11-25 10:05:00|1749.5|1749|1751|1749.5|1751|1749.5|1749.5|1749|602
1637834710000|2021-11-25 10:05:10|1751.5|1751|1752|1751|1752|1751.5|1751|1750|523
1637834720000|2021-11-25 10:05:20|1751.5|1749.5|1752|1751|1752|1751|1751|1749.5|1424
1637834740000|2021-11-25 10:05:40|1751.5|1750|1751.5|1750.5|1752.5|1752|1751.5|1750|3098
1637834760000|2021-11-25 10:06:00|||||||||2
1637834770000|2021-11-25 10:06:10|1751||1751.5||1751.5||1751||0
1637834780000|2021-11-25 10:06:20|1751||1751||1751||1751||0
1637834790000|2021-11-25 10:06:30||1750||1750||1750||1750|1
1637834800000|2021-11-25 10:06:40|1750.5|1749|1749.5|1748|1751|1749|1749.5|1747.5|108
1637834870000|2021-11-25 10:07:50|1748.5||1749.5||1749.5||1748.5||214
1637834890000|2021-11-25 10:08:10|||||||||2
1637834900000|2021-11-25 10:08:20|1749|1747.5|1748|1746|1749|1747.5|1748|1746|141
1637834910000|2021-11-25 10:08:30|||||||||1137
1637834920000|2021-11-25 10:08:40|1748.5|1746.5|1750|1748.5|1750.5|1749|1748|1746.5|2325
1637834930000|2021-11-25 10:08:50|1750.5|1749|1750.5|1749|1750.5|1749|1750.5|1749|36
1637834940000|2021-11-25 10:09:00|||||||||24
1637834980000|2021-11-25 10:09:40|1750|1748.5|1750|1748.5|1750|1748.5|1750|1748.5|0
1637835030000|2021-11-25 10:10:30|1749.5|1749|1749|1748|1749.5|1749|1748.5|1747.5|810
1637835050000|2021-11-25 10:10:50|1748.5|1747.5|1748.5|1746.5|1748.5|1747.5|1748.5|1746.5|0
1637835060000|2021-11-25 10:11:00|||||||||10
1637835070000|2021-11-25 10:11:10|||||||||41
1637835130000|2021-11-25 10:12:10|1748||1748||1748||1747.5||113
1637835170000|2021-11-25 10:12:50|||||||||49
1637835180000|2021-11-25 10:13:00|||||||||56
1637835210000|2021-11-25 10:13:30||1747||1747||1747||1747|0
1637835220000|2021-11-25 10:13:40|1748.5|1747.5|1749|1747.5|1749|1748.5|1748.5|1747|1185
1637835240000|2021-11-25 10:14:00||1748||1748||1748.5||1748|450
1637835270000|2021-11-25 10:14:30|||||||||26
1637835280000|2021-11-25 10:14:40|1750|1748.5|1750.5|1749|1750.5|1749|1750|1748.5|43
1637835300000|2021-11-25 10:15:00|1751|1749.5|1751|1749|1751|1750|1751|1749|65
1637835320000|2021-11-25 10:15:20|1750.5||1750.5||1750.5||1750.5||0
1637835330000|2021-11-25 10:15:30|1750|1748.5|1748.5|1748|1750|1748.5|1748.5|1747|1114
1637835340000|2021-11-25 10:15:40|1748|1747.5|1748.5|1747.5|1749|1748|1748|1747.5|622
1637835360000|2021-11-25 10:16:00|1749|1748|1749|1747.5|1749.5|1748.5|1749|1747.5|282
1637835440000|2021-11-25 10:17:20|1748.5|1748|1749|1747.5|1749.5|1748.5|1748.5|1747|657
1637835470000|2021-11-25 10:17:50|||||||||161
1637835530000|2021-11-25 10:18:50|||||||||106
1637835540000|2021-11-25 10:19:00|1748.5|1747|1748.5|1747.5|1748.5|1747.5|1748.5|1747|1992
1637835550000|2021-11-25 10:19:10|||||||||1570
1637835590000|2021-11-25 10:19:50|1747.5|1747|1747|1746|1748|1747|1746|1745.5|1697
1637835600000|2021-11-25 10:20:00|1747.5|1747|1748|1746.5|1748|1747|1747.5|1746|998
1637835610000|2021-11-25 10:20:10|1748.5|1747|1749|1747.5|1749.5|1748.5|1748.5|1747|1405
1637835630000|2021-11-25 10:20:30|1748|1747|1749|1747.5|1749|1748|1748|1747|292
1637835650000|2021-11-25 10:20:50|||||||||4
1637835680000|2021-11-25 10:21:20||1748||1748||1748.5||1748|174
1637835690000|2021-11-25 10:21:30|||||||||279
1637835750000|2021-11-25 10:22:30|||||||||101
1637835780000|2021-11-25 10:23:00|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1749.5|1748|405
1637835790000|2021-11-25 10:23:10||1748||1748.5||1748.5||1748|0
1637835820000|2021-11-25 10:23:40|1750|1749|1751|1749.5|1751.5|1749.5|1750|1749|1719
1637835890000|2021-11-25 10:24:50|1750.5||1750.5||1750.5||1750.5||272
1637835920000|2021-11-25 10:25:20|||||||||480
1637835950000|2021-11-25 10:25:50|1750|1750|1751|1749.5|1751|1750|1750|1749.5|222
1637835960000|2021-11-25 10:26:00||1750||1750||1750||1750|0
1637835980000|2021-11-25 10:26:20|1750.5|1750.5|1752|1750.5|1752|1750.5|1750.5|1750.5|552
1637835990000|2021-11-25 10:26:30|||||||||223
1637836000000|2021-11-25 10:26:40|||||||||365
1637836040000|2021-11-25 10:27:20|||||||||284
1637836070000|2021-11-25 10:27:50|1751.5|1751|1751.5|1751|1752|1751.5|1751.5|1751|47
1637836080000|2021-11-25 10:28:00|1751|1750|1750|1749|1751|1750|1750|1748.5|1064
1637836130000|2021-11-25 10:28:50|1750.5|1749.5|1751.5|1749.5|1751.5|1749.5|1750.5|1749.5|295
1637836140000|2021-11-25 10:29:00|1751||1751||1751||1751||0
1637836240000|2021-11-25 10:30:40|||||||||10
1637836270000|2021-11-25 10:31:10|||||||||1
1637836310000|2021-11-25 10:31:50|1751.5|1750|1751|1750|1751.5|1750.5|1751|1750|314
1637836360000|2021-11-25 10:32:40|||||||||283
1637836430000|2021-11-25 10:33:50|||||||||226
1637836440000|2021-11-25 10:34:00|1750.5|1749.5|1748|1746.5|1751|1749.5|1748|1746.5|3034
1637836450000|2021-11-25 10:34:10|1747.5|1746|1747|1746|1747.5|1746|1747|1746|1
1637836490000|2021-11-25 10:34:50|1746.5||1747.5||1747.5||1746.5||23
1637836500000|2021-11-25 10:35:00||1746.5||1746.5||1746.5||1746.5|0
1637836510000|2021-11-25 10:35:10|1748||1747.5||1748||1747.5||198
1637836520000|2021-11-25 10:35:20|1748|1747|1748|1746.5|1748|1747|1748|1746.5|112
1637836530000|2021-11-25 10:35:30|1748.5|1747|1751|1749.5|1751|1750|1748.5|1746.5|4968
1637836540000|2021-11-25 10:35:40|1751.5|1750|1752.5|1751.5|1753.5|1752.5|1751.5|1750|1324
1637836550000|2021-11-25 10:35:50|1753|1752|1753|1752|1753|1752|1753|1752|0
1637836560000|2021-11-25 10:36:00|1753.5|1752.5|1753.5|1752|1753.5|1752.5|1753.5|1752|126
1637836590000|2021-11-25 10:36:30|||||||||250
1637836600000|2021-11-25 10:36:40|||||||||15
1637836620000|2021-11-25 10:37:00|||||||||249
1637836640000|2021-11-25 10:37:20|1753|1752.5|1751|1749.5|1753|1752.5|1751|1749.5|814
1637836660000|2021-11-25 10:37:40||1750||1750||1750||1750|0
1637836690000|2021-11-25 10:38:10|1750.5|1749.5|1750.5|1749|1750.5|1749.5|1750.5|1748.5|86
1637836790000|2021-11-25 10:39:50|1750|1748.5|1747.5|1746.5|1750|1748.5|1747.5|1746.5|531
1637836820000|2021-11-25 10:40:20|1747|1746|1747|1746|1747|1746|1747|1746|8
1637836830000|2021-11-25 10:40:30|1747.5||1747.5||1747.5||1747.5||162
1637836860000|2021-11-25 10:41:00|||||||||308
1637836930000|2021-11-25 10:42:10|||||||||57
1637836980000|2021-11-25 10:43:00|1747|1746.5|1747.5|1746.5|1747.5|1746.5|1747|1746.5|64
1637837000000|2021-11-25 10:43:20|1748|1747|1748.5|1747|1748.5|1747.5|1748|1747|548
1637837010000|2021-11-25 10:43:30|1748|1746.5|1748|1746.5|1748|1746.5|1748|1746.5|0
1637837060000|2021-11-25 10:44:20|1748.5|1747|1748|1746.5|1748.5|1748|1748|1746.5|3212
1637837070000|2021-11-25 10:44:30|1747.5|1747|1746.5|1745.5|1748|1747.5|1746.5|1745.5|3814
1637837090000|2021-11-25 10:44:50|||||||||64
1637837100000|2021-11-25 10:45:00|1746|1745|1745.5|1744|1746|1745|1745.5|1744|671
1637837110000|2021-11-25 10:45:10|1746|1744.5|1746|1744.5|1746.5|1745|1745.5|1744.5|251
1637837130000|2021-11-25 10:45:30|1745.5||1745.5||1745.5||1745.5||340
1637837140000|2021-11-25 10:45:40|1746|1745|1746|1744.5|1746|1745|1745.5|1744.5|174
1637837150000|2021-11-25 10:45:50|1745.5||1745.5||1745.5||1745.5||0
1637837160000|2021-11-25 10:46:00|1746|1745|1746|1744.5|1746|1745|1746|1744.5|428
1637837190000|2021-11-25 10:46:30||1745||1744.5||1745||1744.5|248
1637837220000|2021-11-25 10:47:00|1745||1746||1746||1745||218
1637837250000|2021-11-25 10:47:30|||||||||224
1637837270000|2021-11-25 10:47:50|1745|1745|1746|1744.5|1746|1745|1745|1744.5|500
1637837280000|2021-11-25 10:48:00|||||||||25
1637837290000|2021-11-25 10:48:10|1745|1744|1745|1743|1745|1744|1744.5|1742|596
1637837390000|2021-11-25 10:49:50|1744.5||1744.5||1744.5||1744.5||0
1637837430000|2021-11-25 10:50:30|||||||||144
1637837490000|2021-11-25 10:51:30|1744|1742|1743|1741.5|1744|1742|1742.5|1741|511
1637837500000|2021-11-25 10:51:40|1743.5|1742|1743.5|1741.5|1743.5|1742|1743.5|1741.5|221
1637837510000|2021-11-25 10:51:50||1742||1742||1742.5||1742|0
1637837520000|2021-11-25 10:52:00||1742.5||1742||1742.5||1742|144
1637837530000|2021-11-25 10:52:10|1744|1742.5|1744|1743|1744|1743|1743.5|1742.5|728
1637837540000|2021-11-25 10:52:20|1743.5||1743.5||1743.5||1743.5||26
1637837550000|2021-11-25 10:52:30|1744|1742.5|1743.5|1742|1744|1743|1743|1742|753
1637837640000|2021-11-25 10:54:00||1742.5||1742.5||1742.5||1742.5|239
1637837650000|2021-11-25 10:54:10|||||||||250
1637837660000|2021-11-25 10:54:20||1742||1742||1742||1742|0
1637837690000|2021-11-25 10:54:50|1744|1742.5|1744|1742.5|1744|1742.5|1744|1742.5|341
1637837750000|2021-11-25 10:55:50|||||||||219
1637837760000|2021-11-25 10:56:00|1743.5|1742|1743|1741|1743.5|1742|1742.5|1741|957
1637837770000|2021-11-25 10:56:10|1742.5||1742.5||1742.5||1742.5||0
1637837810000|2021-11-25 10:56:50||1741.5||1741||1741.5||1741|440
1637837840000|2021-11-25 10:57:20|1742|1740.5|1741.5|1740|1742|1740.5|1741.5|1740|437
1637837870000|2021-11-25 10:57:50|||||||||80
1637837900000|2021-11-25 10:58:20||1740.5||1740||1740.5||1740|0
1637837920000|2021-11-25 10:58:40|1742|1740.5|1742.5|1741.5|1742.5|1742|1742|1740.5|1259
1637837930000|2021-11-25 10:58:50|1742|1740.5|1741.5|1740.5|1742|1740.5|1741.5|1740|348
1637837970000|2021-11-25 10:59:30|||||||||300
1637837980000|2021-11-25 10:59:40|||||||||358
1637837990000|2021-11-25 10:59:50|1741|1741|1739|1737.5|1741.5|1741|1739|1737.5|1559
1637838000000|2021-11-25 11:00:00|1739.5|1738|1740|1739|1740|1739.5|1739.5|1738|1800
1637838010000|2021-11-25 11:00:10|1739.5|1739.5|1740|1738|1740.5|1739.5|1739.5|1738|1228
1637838050000|2021-11-25 11:00:50|1739.5|1738.5|1739.5|1738.5|1739.5|1739.5|1739.5|1738.5|1000
1637838060000|2021-11-25 11:01:00|1739||1740||1740||1739||61
1637838070000|2021-11-25 11:01:10||1739||1739||1739||1739|0
1637838080000|2021-11-25 11:01:20|||||||||144
1637838090000|2021-11-25 11:01:30|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|183
1637838120000|2021-11-25 11:02:00|1739||1739||1739||1739||366
1637838140000|2021-11-25 11:02:20|||||||||144
1637838150000|2021-11-25 11:02:30|1738.5|1738|1738.5|1737|1739|1738|1738|1736.5|1379
1637838180000|2021-11-25 11:03:00|1739|1737.5|1740.5|1739.5|1740.5|1740|1739|1737.5|2559
1637838190000|2021-11-25 11:03:10|1741|1739|1741.5|1740.5|1741.5|1740.5|1741|1739|192
1637838200000|2021-11-25 11:03:20||1740||1740||1741||1740|383
1637838210000|2021-11-25 11:03:30|1741||1741||1741||1741||0
1637838240000|2021-11-25 11:04:00|||||||||162
1637838280000|2021-11-25 11:04:40|1740.5|1739|1740.5|1739|1740.5|1739|1740.5|1738.5|308
1637838290000|2021-11-25 11:04:50|1740|1738.5|1740|1739|1740|1739|1739.5|1738|178
1637838360000|2021-11-25 11:06:00|1740.5|1739.5|1741|1739.5|1741|1740|1740.5|1739|1029
1637838370000|2021-11-25 11:06:10|1740.5|1740|1740.5|1738|1740.5|1740|1740.5|1738|476
1637838400000|2021-11-25 11:06:40||1739||1739||1739||1739|0
1637838410000|2021-11-25 11:06:50|||||||||146
1637838420000|2021-11-25 11:07:00|||||||||341
1637838430000|2021-11-25 11:07:10|||||||||144
1637838460000|2021-11-25 11:07:40|||||||||279
1637838480000|2021-11-25 11:08:00|||||||||342
1637838660000|2021-11-25 11:11:00|||||||||5
1637838670000|2021-11-25 11:11:10|1741|1739.5|1741.5|1740|1741.5|1740.5|1741|1739.5|806
1637838680000|2021-11-25 11:11:20|1742|1740.5|1742|1741.5|1742.5|1742|1742|1740.5|1363
1637838690000|2021-11-25 11:11:30|1741.5|1740.5|1741.5|1740.5|1741.5|1741|1741.5|1740.5|363
1637838700000|2021-11-25 11:11:40|||||||||138
1637838720000|2021-11-25 11:12:00|1742|1741|1742|1740.5|1742|1741.5|1742|1740.5|66
1637838760000|2021-11-25 11:12:40||1741||1740.5||1741||1740.5|0
1637838790000|2021-11-25 11:13:10|1741.5|1741|1741.5|1740.5|1741.5|1741|1741.5|1740.5|540
1637838810000|2021-11-25 11:13:30|1741|1740|1740.5|1740|1741|1740|1740|1739.5|667
1637838820000|2021-11-25 11:13:40|1741||1741.5||1741.5||1741||549
1637838850000|2021-11-25 11:14:10|||||||||850
1637838860000|2021-11-25 11:14:20|||||||||420
1637838870000|2021-11-25 11:14:30|1741|1741|1741.5|1740|1741.5|1741|1741|1740|138
1637838880000|2021-11-25 11:14:40|||||||||1491
1637838930000|2021-11-25 11:15:30|||||||||18
1637838940000|2021-11-25 11:15:40|||||||||200
1637839080000|2021-11-25 11:18:00|1741||1741||1741||1741||6
1637839160000|2021-11-25 11:19:20|1741.5|1740.5|1740.5|1739.5|1741.5|1741|1740|1739.5|2062
1637839170000|2021-11-25 11:19:30|1740||1740||1740||1740||0
1637839180000|2021-11-25 11:19:40|1739.5|1739|1740.5|1739.5|1741|1739.5|1739.5|1738.5|7489
1637839210000|2021-11-25 11:20:10|1740|1739|1740|1739|1740|1739.5|1739.5|1739|3300
1637839230000|2021-11-25 11:20:30|||||||||286
1637839380000|2021-11-25 11:23:00|||||||||159
1637839430000|2021-11-25 11:23:50|1739.5|1738.5|1737.5|1736.5|1741|1739.5|1737.5|1736.5|27781
1637839440000|2021-11-25 11:24:00|1738|1737|1738.5|1738|1739.5|1738.5|1738|1736.5|3565
1637839450000|2021-11-25 11:24:10|1738|1737.5|1737|1736|1738|1737.5|1736.5|1734.5|533
1637839460000|2021-11-25 11:24:20|1737.5|1736.5|1737|1735.5|1737.5|1736.5|1737|1735.5|509
1637839500000|2021-11-25 11:25:00|1736||1737||1737||1736||240
1637839510000|2021-11-25 11:25:10|1736.5||1736.5||1736.5||1736.5||0
1637839540000|2021-11-25 11:25:40|1736|1735|1736|1734.5|1736|1735|1736|1734.5|20
1637839560000|2021-11-25 11:26:00|||||||||632
1637839570000|2021-11-25 11:26:10|1736.5||1736.5||1736.5||1736.5||109
1637839610000|2021-11-25 11:26:50|1736||1735.5||1736||1735.5||0
1637839620000|2021-11-25 11:27:00|||||||||462
1637839640000|2021-11-25 11:27:20|||||||||151
1637839650000|2021-11-25 11:27:30|1735||1735.5||1735.5||1735||206
1637839740000|2021-11-25 11:29:00|1736|1735|1735.5|1734.5|1736.5|1735.5|1735.5|1734.5|999
1637839760000|2021-11-25 11:29:20|1736|1735|1736|1734.5|1736|1735|1736|1734.5|267
1637839790000|2021-11-25 11:29:50|1735.5|1734|1735|1734|1735.5|1734|1735|1734|125
1637839800000|2021-11-25 11:30:00|1734.5|1733.5|1734.5|1732.5|1734.5|1733.5|1734.5|1732.5|427
1637839820000|2021-11-25 11:30:20|1734|1733|1734|1732.5|1734.5|1733.5|1733.5|1732.5|1035
1637839860000|2021-11-25 11:31:00|1734.5|1733|1735|1734|1735|1734|1734.5|1732.5|1404
1637839890000|2021-11-25 11:31:30|1734.5||1734.5||1734.5||1734.5||80
1637839930000|2021-11-25 11:32:10|1735||1735||1735||1735||563
1637839950000|2021-11-25 11:32:30|||||||||391
1637839960000|2021-11-25 11:32:40|||||||||29
1637839970000|2021-11-25 11:32:50|1735.5|1734.5|1736|1734.5|1736|1734.5|1735.5|1734.5|403
1637839980000|2021-11-25 11:33:00|1735||1736||1736||1735||561
1637840020000|2021-11-25 11:33:40|1735.5||1736||1736||1735.5||179
1637840040000|2021-11-25 11:34:00|||||||||275
1637840060000|2021-11-25 11:34:20|||||||||214
1637840080000|2021-11-25 11:34:40|||||||||145
1637840100000|2021-11-25 11:35:00|||||||||147
1637840120000|2021-11-25 11:35:20|||||||||145
1637840130000|2021-11-25 11:35:30|1736.5|1735|1739|1737.5|1741|1740|1736.5|1735|3663
1637840160000|2021-11-25 11:36:00|1739.5|1738|1739.5|1738|1739.5|1738|1739.5|1738|252
1637840200000|2021-11-25 11:36:40|1739|1737|1739|1737.5|1739|1737.5|1737.5|1737|1105
1637840210000|2021-11-25 11:36:50|1738.5||1738.5||1738.5||1738.5||0
1637840230000|2021-11-25 11:37:10|||||||||250
1637840240000|2021-11-25 11:37:20|1739|1738.5|1739.5|1738.5|1739.5|1738.5|1739|1738.5|425
1637840250000|2021-11-25 11:37:30|||||||||1000
1637840260000|2021-11-25 11:37:40|1739|1737.5|1739|1737.5|1739|1737.5|1738.5|1737.5|7
1637840300000|2021-11-25 11:38:20|1739.5|1738|1739.5|1738|1739.5|1738.5|1739.5|1738|317
1637840310000|2021-11-25 11:38:30||1738.5||1738.5||1738.5||1738.5|1472
1637840340000|2021-11-25 11:39:00|1739|1738|1739|1738|1739|1738|1739|1738|599
1637840360000|2021-11-25 11:39:20|||||||||1000
1637840370000|2021-11-25 11:39:30|1739.5|1738.5|1740|1739|1740|1739.5|1739.5|1738|1372
1637840380000|2021-11-25 11:39:40|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|9
1637840440000|2021-11-25 11:40:40|||||||||220
1637840470000|2021-11-25 11:41:10|||||||||1000
1637840480000|2021-11-25 11:41:20||1739||1739||1739||1738.5|614
1637840500000|2021-11-25 11:41:40|||||||||469
1637840510000|2021-11-25 11:41:50||1738.5||1739||1739||1738.5|127
1637840520000|2021-11-25 11:42:00||1738.5||1738.5||1738.5||1738.5|30
1637840580000|2021-11-25 11:43:00|||||||||1
1637840590000|2021-11-25 11:43:10||1739||1739||1739||1739|217
1637840670000|2021-11-25 11:44:30|||||||||124
1637840680000|2021-11-25 11:44:40|1739|1738.5|1738|1737|1739.5|1739|1738|1737|1681
1637840690000|2021-11-25 11:44:50|1737.5|1736.5|1737|1735.5|1738|1736.5|1737|1735.5|355
1637840700000|2021-11-25 11:45:00|1737.5|1736|1738|1736.5|1738|1736.5|1737.5|1736|487
1637840790000|2021-11-25 11:46:30|1738.5|1737|1738|1736.5|1738.5|1737.5|1738|1736.5|532
1637840800000|2021-11-25 11:46:40|1738.5|1737|1738.5|1738|1739|1738.5|1738|1736.5|4682
1637840810000|2021-11-25 11:46:50|1739||1739||1739||1739||87
1637840830000|2021-11-25 11:47:10|||||||||3
1637840840000|2021-11-25 11:47:20|1739.5|1738.5|1738.5|1738|1739.5|1739|1738.5|1738|2052
1637840900000|2021-11-25 11:48:20||1737.5||1737.5||1738||1737.5|186
1637840910000|2021-11-25 11:48:30|1738|1737|1738|1736.5|1738|1737|1738|1736.5|251
1637840940000|2021-11-25 11:49:00|1737.5|1736|1735|1733.5|1737.5|1736|1735|1733.5|343
1637840970000|2021-11-25 11:49:30|1734.5|1734|1734.5|1733.5|1734.5|1734|1734.5|1733.5|363
1637840980000|2021-11-25 11:49:40|1735|1734|1734.5|1733.5|1735|1734|1734.5|1733.5|140
1637841000000|2021-11-25 11:50:00|1735||1735||1735||1735||168
1637841020000|2021-11-25 11:50:20|1735.5|1734|1736.5|1735.5|1736.5|1735.5|1735.5|1733.5|2021
1637841150000|2021-11-25 11:52:30|1737|1736|1737|1736|1737|1736|1736.5|1736|871
1637841160000|2021-11-25 11:52:40|||||||||214
1637841180000|2021-11-25 11:53:00|1737.5|1736.5|1738|1737|1738|1737|1737.5|1736.5|692
1637841200000|2021-11-25 11:53:20|||||||||29
1637841260000|2021-11-25 11:54:20|||||||||85
1637841270000|2021-11-25 11:54:30|1737.5||1737.5||1737.5||1737.5||24003
1637841300000|2021-11-25 11:55:00|1738||1738||1738||1738||178
1637841320000|2021-11-25 11:55:20||1737.5||1737.5||1737.5||1737.5|0
1637841330000|2021-11-25 11:55:30||1737||1737||1737.5||1737|111
1637841430000|2021-11-25 11:57:10|||||||||213
1637841460000|2021-11-25 11:57:40|||||||||285
1637841490000|2021-11-25 11:58:10|1737.5|1737.5|1738|1737|1738|1737.5|1737.5|1737|502
1637841540000|2021-11-25 11:59:00|1737.5|1736.5|1737.5|1736|1737.5|1736.5|1737|1736|1513
1637841590000|2021-11-25 11:59:50|1737||1737||1737||1737||368
1637841600000|2021-11-25 12:00:00|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1050
1637841610000|2021-11-25 12:00:10||1736||1736||1736||1736|0
1637841660000|2021-11-25 12:01:00|1737|1736.5|1737.5|1736|1737.5|1736.5|1737|1736|98
1637841670000|2021-11-25 12:01:10|||||||||144
1637841680000|2021-11-25 12:01:20||1736.5||1736||1736.5||1736|0
1637841710000|2021-11-25 12:01:50||1736.5||1736||1736.5||1736|0
1637841720000|2021-11-25 12:02:00|1737|1736.5|1737|1736|1737|1736.5|1737|1736|51
1637841730000|2021-11-25 12:02:10|1736.5|1735.5|1736.5|1735.5|1737|1735.5|1736.5|1735.5|288
1637841750000|2021-11-25 12:02:30|1736|1735|1736|1734.5|1736.5|1735|1735.5|1734|750
1637841790000|2021-11-25 12:03:10|1736.5|1735|1736|1734.5|1736.5|1735.5|1736|1734.5|2416
1637841800000|2021-11-25 12:03:20|1736.5|1735|1736.5|1735|1736.5|1735.5|1736.5|1735|385
1637841810000|2021-11-25 12:03:30|1736||1736||1736||1736||0
1637841820000|2021-11-25 12:03:40|1736.5|1735.5|1737|1735.5|1737|1735.5|1736.5|1735.5|1345
1637841830000|2021-11-25 12:03:50|1736.5||1737||1737||1736.5||1999
1637841850000|2021-11-25 12:04:10||1736||1736||1736||1736|0
1637841970000|2021-11-25 12:06:10|1737.5|1736.5|1737|1736|1737.5|1737|1737|1736|1043
1637842000000|2021-11-25 12:06:40|||||||||57
1637842020000|2021-11-25 12:07:00|1736.5|1735.5|1737|1735.5|1737|1735.5|1736.5|1735.5|111
1637842040000|2021-11-25 12:07:20|||||||||100
1637842070000|2021-11-25 12:07:50|||||||||144
1637842120000|2021-11-25 12:08:40|1736.5|1736|1736.5|1736|1736.5|1736|1736.5|1736|0
1637842130000|2021-11-25 12:08:50|1737||1737||1737.5||1737||652
1637842190000|2021-11-25 12:09:50||1736.5||1736.5||1736.5||1736.5|0
1637842210000|2021-11-25 12:10:10||1736||1736||1736||1736|745
1637842270000|2021-11-25 12:11:10||1736.5||1736.5||1736.5||1736.5|0
1637842300000|2021-11-25 12:11:40|1736.5|1736|1737|1736|1737|1736|1736.5|1736|207
1637842310000|2021-11-25 12:11:50|1736.5||1736.5||1736.5||1736.5||510
1637842330000|2021-11-25 12:12:10|1736|1735.5|1735.5|1734.5|1736|1735.5|1735.5|1734.5|836
1637842340000|2021-11-25 12:12:20|1736||1736||1736||1736||0
1637842350000|2021-11-25 12:12:30|1735.5||1735.5||1735.5||1735.5||0
1637842380000|2021-11-25 12:13:00|1735|1735|1736.5|1735|1736.5|1735|1735|1735|487
1637842390000|2021-11-25 12:13:10|1735.5||1735.5||1735.5||1735.5||500
1637842400000|2021-11-25 12:13:20|||||||||1
1637842420000|2021-11-25 12:13:40|||||||||10
1637842450000|2021-11-25 12:14:10|1736.5||1736.5||1736.5||1736.5||397
1637842460000|2021-11-25 12:14:20||1735.5||1735.5||1735.5||1735.5|0
1637842500000|2021-11-25 12:15:00|||||||||251
1637842510000|2021-11-25 12:15:10|1737|1736|1737|1735.5|1737.5|1736.5|1736.5|1735.5|1008
1637842530000|2021-11-25 12:15:30|||||||||144
1637842560000|2021-11-25 12:16:00|1737.5|1736|1737.5|1736.5|1737.5|1736.5|1737|1736|627
1637842580000|2021-11-25 12:16:20|1738|1737|1738|1737|1738|1737|1738|1736.5|762
1637842590000|2021-11-25 12:16:30|1737.5||1737.5||1737.5||1737.5||33
1637842630000|2021-11-25 12:17:10|1738||1738||1738||1738||77
1637842650000|2021-11-25 12:17:30|||||||||144
1637842670000|2021-11-25 12:17:50|||||||||110
1637842680000|2021-11-25 12:18:00||1737.5||1737.5||1737.5||1737.5|0
1637842700000|2021-11-25 12:18:20|1737.5|1737|1736.5|1735|1738|1737.5|1736.5|1735|270
1637842710000|2021-11-25 12:18:30|1737.5|1736|1737.5|1736|1737.5|1736|1737.5|1736|102
1637842720000|2021-11-25 12:18:40||1736.5||1736.5||1736.5||1736.5|179
1637842730000|2021-11-25 12:18:50|1738|1737|1738|1736.5|1738|1737|1738|1736.5|0
1637842740000|2021-11-25 12:19:00||1737||1737||1737||1737|0
1637842820000|2021-11-25 12:20:20|||||||||109
1637842870000|2021-11-25 12:21:10|||||||||101
1637842880000|2021-11-25 12:21:20|||||||||200
1637842900000|2021-11-25 12:21:40|||||||||223
1637842960000|2021-11-25 12:22:40|||||||||138
1637843000000|2021-11-25 12:23:20|||||||||300
1637843020000|2021-11-25 12:23:40|||||||||792
1637843040000|2021-11-25 12:24:00|1738.5|1737.5|1738|1737|1738.5|1737.5|1738|1737|294
1637843070000|2021-11-25 12:24:30|1737.5|1737.5|1738|1737|1738|1737.5|1737.5|1737|307
1637843170000|2021-11-25 12:26:10|||||||||227
1637843210000|2021-11-25 12:26:50|1738.5|1737.5|1738|1737.5|1738.5|1737.5|1738|1737.5|205
1637843220000|2021-11-25 12:27:00|1738.5|1738|1740.5|1739.5|1740.5|1739.5|1738.5|1738|1934
1637843250000|2021-11-25 12:27:30|||||||||194
1637843310000|2021-11-25 12:28:30|||||||||568
1637843320000|2021-11-25 12:28:40|1740|1739|1740|1738.5|1740.5|1739|1739.5|1738.5|628
1637843340000|2021-11-25 12:29:00|||||||||215
1637843360000|2021-11-25 12:29:20|1740.5|1739|1741|1740|1741|1740|1740.5|1739|1139
1637843380000|2021-11-25 12:29:40|||||||||863
1637843400000|2021-11-25 12:30:00|1741.5|1740.5|1741|1740|1741.5|1740.5|1741|1740|251
1637843410000|2021-11-25 12:30:10|||||||||149
1637843420000|2021-11-25 12:30:20|1741.5|1740.5|1743|1742|1743|1742|1741.5|1740|586
1637843430000|2021-11-25 12:30:30|1742.5|1741.5|1742|1741|1742.5|1741.5|1742|1740.5|594
1637843490000|2021-11-25 12:31:30|1743|1741.5|1743|1742|1743|1742|1743|1741.5|737
1637843500000|2021-11-25 12:31:40|||||||||177
1637843540000|2021-11-25 12:32:20|1743.5|1742.5|1743.5|1743|1743.5|1743|1743|1742.5|513
1637843550000|2021-11-25 12:32:30|1744.5|1742.5|1743|1742|1744.5|1743.5|1743|1742|2035
1637843590000|2021-11-25 12:33:10|1743.5|1742.5|1744.5|1743|1744.5|1743.5|1743.5|1742|688
1637843600000|2021-11-25 12:33:20||1743.5||1743.5||1743.5||1743.5|0
1637843660000|2021-11-25 12:34:20|1745|1744|1745|1744|1745|1744|1745|1743.5|166
1637843680000|2021-11-25 12:34:40|1744.5||1745||1745||1744.5||2025
1637843710000|2021-11-25 12:35:10|1745.5|1744.5|1746|1745|1746|1745.5|1745|1744|1670
1637843740000|2021-11-25 12:35:40||1745.5||1745||1745.5||1745|157
1637843750000|2021-11-25 12:35:50|||||||||213
1637843770000|2021-11-25 12:36:10||1745.5||1745.5||1745.5||1745.5|0
1637843790000|2021-11-25 12:36:30|||||||||850
1637843810000|2021-11-25 12:36:50||1745||1745||1745||1745|775
1637843880000|2021-11-25 12:38:00|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746.5|1745|576
1637843890000|2021-11-25 12:38:10|||||||||715
1637843900000|2021-11-25 12:38:20||1745||1745||1745||1745|0
1637843910000|2021-11-25 12:38:30||1745.5||1745.5||1745.5||1745.5|0
1637843960000|2021-11-25 12:39:20|1747|1746|1747|1745.5|1747|1746|1747|1745.5|697
1637843970000|2021-11-25 12:39:30||1746.5||1746.5||1746.5||1746.5|16
1637843980000|2021-11-25 12:39:40|1746.5|1746|1745.5|1744.5|1747|1746|1745.5|1744.5|2607
1637843990000|2021-11-25 12:39:50|||||||||30
1637844030000|2021-11-25 12:40:30|||||||||144
1637844040000|2021-11-25 12:40:40|1745|1744|1745|1743.5|1745|1744.5|1744.5|1743.5|1206
1637844050000|2021-11-25 12:40:50||1744||1744||1744||1744|0
1637844060000|2021-11-25 12:41:00|1745.5||1745.5||1745.5||1745.5||0
1637844100000|2021-11-25 12:41:40||1744.5||1744.5||1744.5||1744.5|0
1637844110000|2021-11-25 12:41:50||1744||1744||1744||1744|103
1637844130000|2021-11-25 12:42:10|1745||1745||1745.5||1745||0
1637844200000|2021-11-25 12:43:20|||||||||108
1637844210000|2021-11-25 12:43:30|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1745.5|1744|375
1637844230000|2021-11-25 12:43:50||1745||1744.5||1745||1744.5|439
1637844250000|2021-11-25 12:44:10|1745|1744|1745|1744|1745|1744|1745|1744|10
1637844300000|2021-11-25 12:45:00|||||||||251
1637844310000|2021-11-25 12:45:10|1744.5|1744.5|1744.5|1744|1745|1744.5|1744.5|1744|485
1637844320000|2021-11-25 12:45:20|||||||||146
1637844350000|2021-11-25 12:45:50|||||||||144
1637844360000|2021-11-25 12:46:00|1745||1745||1745||1745||162
1637844370000|2021-11-25 12:46:10|||||||||29
1637844400000|2021-11-25 12:46:40|||||||||100
1637844450000|2021-11-25 12:47:30|1744.5|1744.5|1745|1744|1745|1744.5|1744.5|1744|666
1637844490000|2021-11-25 12:48:10|||||||||144
1637844500000|2021-11-25 12:48:20|1745.5|1744.5|1746|1745|1746|1745|1745|1744.5|536
1637844510000|2021-11-25 12:48:30|1745.5|1745.5|1745|1744|1746|1745.5|1745|1744|529
1637844530000|2021-11-25 12:48:50|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|247
1637844540000|2021-11-25 12:49:00||1744||1744.5||1744.5||1744|0
1637844570000|2021-11-25 12:49:30|||||||||134
1637844590000|2021-11-25 12:49:50|||||||||182
1637844600000|2021-11-25 12:50:00|||||||||881
1637844610000|2021-11-25 12:50:10||1745||1744.5||1745||1744.5|1273
1637844650000|2021-11-25 12:50:50|1745|1745|1745|1744.5|1745.5|1745|1745|1744.5|548
1637844660000|2021-11-25 12:51:00|||||||||69
1637844690000|2021-11-25 12:51:30|||||||||149
1637844750000|2021-11-25 12:52:30|1745.5|1745|1745.5|1745|1745.5|1745|1745.5|1745|426
1637844760000|2021-11-25 12:52:40|||||||||178
1637844840000|2021-11-25 12:54:00|1746|1745.5|1746|1745|1746|1745.5|1746|1745|563
1637844890000|2021-11-25 12:54:50|||||||||7
1637844930000|2021-11-25 12:55:30||1745.5||1745.5||1745.5||1745.5|0
1637844940000|2021-11-25 12:55:40|1745.5|1745|1745.5|1745|1746|1745.5|1745.5|1745|769
1637844960000|2021-11-25 12:56:00|||||||||173
1637845000000|2021-11-25 12:56:40|1746|1745.5|1745.5|1745|1746|1745.5|1745.5|1745|579
1637845010000|2021-11-25 12:56:50|||||||||304
1637845030000|2021-11-25 12:57:10|||||||||229
1637845040000|2021-11-25 12:57:20|1746|1745.5|1745.5|1745|1746|1745.5|1745.5|1745|505
1637845080000|2021-11-25 12:58:00|||||||||500
1637845090000|2021-11-25 12:58:10|1745|1744.5|1744.5|1744|1745|1744.5|1744.5|1744|3673
1637845100000|2021-11-25 12:58:20|1745|1744.5|1745|1744|1745.5|1744.5|1745|1744|1616
1637845140000|2021-11-25 12:59:00|1744.5|1743.5|1744|1742.5|1745|1743.5|1744|1742.5|705
1637845150000|2021-11-25 12:59:10|1743.5|1742|1742.5|1741|1744|1742|1742.5|1741|257
1637845160000|2021-11-25 12:59:20|||||||||330
1637845170000|2021-11-25 12:59:30|1742|1739.5|1741.5|1739.5|1742|1739.5|1740.5|1739.5|533
1637845180000|2021-11-25 12:59:40|1740.5|1739|1740.5|1739|1740.5|1739|1740.5|1738.5|0
1637845200000|2021-11-25 13:00:00|||||||||676
1637845210000|2021-11-25 13:00:10|1741|1739.5|1740|1739|1741.5|1740.5|1740|1739|1744
1637845220000|2021-11-25 13:00:20|1739|1738|1739|1738|1739|1739|1739|1738|426
1637845230000|2021-11-25 13:00:30|1739.5|1738.5|1739.5|1738.5|1740|1739|1739.5|1738|594
1637845240000|2021-11-25 13:00:40|1739|1738|1739|1737|1739.5|1738|1738.5|1736.5|559
1637845250000|2021-11-25 13:00:50|1738.5||1738||1738.5||1738||0
1637845260000|2021-11-25 13:01:00|1737.5|1736.5|1737|1736|1738|1736.5|1737|1736|1538
1637845270000|2021-11-25 13:01:10|1737.5|1736.5|1738|1736.5|1738|1737|1737.5|1736.5|421
1637845280000|2021-11-25 13:01:20|1737.5|1736|1736.5|1735|1737.5|1736|1736.5|1734.5|1122
1637845290000|2021-11-25 13:01:30|1736|1734.5|1736.5|1734|1736.5|1735|1735.5|1734|525
1637845300000|2021-11-25 13:01:40|1736|1734.5|1736|1734.5|1736.5|1735|1736|1734.5|757
1637845310000|2021-11-25 13:01:50|1735.5|1735|1735.5|1734.5|1736|1735|1735.5|1734.5|941
1637845320000|2021-11-25 13:02:00|1735|1734|1735.5|1734.5|1736|1735|1735|1734|1247
1637845330000|2021-11-25 13:02:10|1735|1735|1735.5|1734.5|1735.5|1735|1735|1734.5|1882
1637845340000|2021-11-25 13:02:20|1735|1733.5|1735.5|1733.5|1735.5|1734.5|1735|1733.5|170
1637845350000|2021-11-25 13:02:30|1736|1734|1738.5|1737.5|1738.5|1737.5|1736|1733.5|1908
1637845360000|2021-11-25 13:02:40|1739||1739||1739||1739||315
1637845370000|2021-11-25 13:02:50||1737||1737.5||1737.5||1737|224
1637845390000|2021-11-25 13:03:10|1739.5|1738|1740.5|1738.5|1741|1740|1739.5|1738|1487
1637845400000|2021-11-25 13:03:20||1739||1739||1739||1739|0
1637845420000|2021-11-25 13:03:40||1739.5||1739.5||1739.5||1739.5|1522
1637845430000|2021-11-25 13:03:50|1740|1740|1740.5|1739.5|1740.5|1740|1740|1739|1098
1637845440000|2021-11-25 13:04:00||1739||1739||1739||1739|0
1637845460000|2021-11-25 13:04:20|||||||||509
1637845470000|2021-11-25 13:04:30|||||||||144
1637845520000|2021-11-25 13:05:20|1740|1738.5|1740|1738.5|1740|1738.5|1739|1738.5|436
1637845530000|2021-11-25 13:05:30||1739||1739||1739||1739|0
1637845540000|2021-11-25 13:05:40|1740.5||1740.5||1740.5||1740.5||128
1637845640000|2021-11-25 13:07:20|1740|1738.5|1738|1736.5|1740|1738.5|1738|1735.5|2250
1637845650000|2021-11-25 13:07:30|1737.5||1738||1738||1737.5||362
1637845660000|2021-11-25 13:07:40|1738.5|1737|1738.5|1737.5|1738.5|1737.5|1738.5|1737|178
1637845670000|2021-11-25 13:07:50||1737||1737.5||1737.5||1737|500
1637845680000|2021-11-25 13:08:00|1739.5|1738|1740.5|1738.5|1740.5|1738.5|1739|1737.5|325
1637845690000|2021-11-25 13:08:10|1740|1738|1739|1737|1740|1738|1738|1737|483
1637845700000|2021-11-25 13:08:20|1738.5|1737.5|1738|1736|1738.5|1737.5|1738|1736|823
1637845710000|2021-11-25 13:08:30|1737.5|1735.5|1737|1735|1737.5|1735.5|1736|1734.5|234
1637845720000|2021-11-25 13:08:40|1736.5|1734.5|1736|1734.5|1737|1734.5|1735.5|1734|440
1637845730000|2021-11-25 13:08:50|1735.5|1734|1736|1734.5|1736|1734.5|1735.5|1733.5|211
1637845740000|2021-11-25 13:09:00|1735.5|1734|1735.5|1734|1736|1734.5|1735|1734|1259
1637845750000|2021-11-25 13:09:10|1736|1734.5|1735.5|1734|1736|1734.5|1735|1734|607
1637845760000|2021-11-25 13:09:20|1735|1733.5|1735|1733.5|1735|1733.5|1734.5|1733.5|462
1637845770000|2021-11-25 13:09:30|1734|1733|1733.5|1732|1735|1733|1733.5|1732|797
1637845780000|2021-11-25 13:09:40|1734.5|1732.5|1733.5|1732.5|1734.5|1732.5|1733.5|1732|170
1637845790000|2021-11-25 13:09:50|1733|1732|1733|1731.5|1733|1732|1733|1731.5|532
1637845800000|2021-11-25 13:10:00|1732.5|1731|1732.5|1730.5|1733|1731|1732.5|1730|2134
1637845810000|2021-11-25 13:10:10|1733|1731|1734|1731.5|1734|1732.5|1733|1731|1284
1637845820000|2021-11-25 13:10:20||1732||1732.5||1732.5||1731.5|124
1637845830000|2021-11-25 13:10:30||1733||1733||1733||1732.5|0
1637845840000|2021-11-25 13:10:40|1734.5|1733.5|1735|1734|1735|1734|1734.5|1733.5|531
1637845850000|2021-11-25 13:10:50|1734.5|1733|1734.5|1733.5|1735|1733.5|1734.5|1733|142
1637845860000|2021-11-25 13:11:00|1735|1734|1736|1734|1736|1734|1735|1734|935
1637845880000|2021-11-25 13:11:20|1736.5|1734.5|1736.5|1735.5|1736.5|1735.5|1736|1734.5|1411
1637845900000|2021-11-25 13:11:40|1737|1736|1737|1736|1737|1736|1737|1736|213
1637845910000|2021-11-25 13:11:50|1736.5|1735.5|1736.5|1735.5|1736.5|1736|1736.5|1735.5|187
1637845940000|2021-11-25 13:12:20|1735.5|1734.5|1735.5|1734|1736.5|1735.5|1735|1734|1332
1637845960000|2021-11-25 13:12:40|1734.5||1735.5||1735.5||1734.5||492
1637845970000|2021-11-25 13:12:50|1734.5|1734.5|1735.5|1734.5|1736.5|1734.5|1734.5|1734.5|86
1637846010000|2021-11-25 13:13:30|||||||||224
1637846040000|2021-11-25 13:14:00|1736.5|1735|1737|1735.5|1737|1735.5|1736.5|1734.5|145
1637846050000|2021-11-25 13:14:10|1736.5||1736.5||1736.5||1736.5||543
1637846070000|2021-11-25 13:14:30|1737|1736|1737.5|1736|1737.5|1736|1737|1736|263
1637846090000|2021-11-25 13:14:50|||||||||192
1637846100000|2021-11-25 13:15:00|1738|1736.5|1738.5|1737|1738.5|1737|1738|1736.5|322
1637846110000|2021-11-25 13:15:10|1739||1739||1739||1739||81
1637846140000|2021-11-25 13:15:40|1739.5|1738|1739.5|1738.5|1739.5|1739|1739.5|1737|569
1637846150000|2021-11-25 13:15:50|1740|1739|1740|1739|1740|1739|1740|1739|74
1637846180000|2021-11-25 13:16:20||1739.5||1739.5||1739.5||1739.5|1
1637846190000|2021-11-25 13:16:30||1739||1739||1739||1739|1246
1637846200000|2021-11-25 13:16:40|1739.5|1738|1739.5|1738|1740|1739|1739|1738|636
1637846210000|2021-11-25 13:16:50||1738.5||1738.5||1738.5||1738.5|430
1637846240000|2021-11-25 13:17:20|1740|1739|1739.5|1739|1740|1739.5|1739.5|1739|446
1637846250000|2021-11-25 13:17:30||1738.5||1738.5||1738.5||1738.5|11
1637846260000|2021-11-25 13:17:40|1740|1739|1740|1738.5|1740|1739|1740|1738.5|100
1637846270000|2021-11-25 13:17:50||1739||1739||1739||1739|0
1637846300000|2021-11-25 13:18:20|1740.5|1739.5|1740.5|1739.5|1741.5|1739.5|1740|1739.5|2877
1637846330000|2021-11-25 13:18:50|||||||||249
1637846360000|2021-11-25 13:19:20|1741|1740|1741|1740|1741|1740|1740.5|1740|371
1637846370000|2021-11-25 13:19:30|||||||||611
1637846400000|2021-11-25 13:20:00|||||||||542
1637846450000|2021-11-25 13:20:50|1741.5|1740.5|1742.5|1741.5|1743|1742|1741.5|1740.5|518
1637846460000|2021-11-25 13:21:00|||||||||225
1637846520000|2021-11-25 13:22:00|1743|1742|1744|1743|1744|1743|1743|1742|181
1637846550000|2021-11-25 13:22:30|1745|1743.5|1745.5|1745|1746|1745.5|1745|1743.5|325
1637846600000|2021-11-25 13:23:20|1746||1746||1746||1746||0
1637846620000|2021-11-25 13:23:40|||||||||220
1637846680000|2021-11-25 13:24:40|||||||||110
1637846700000|2021-11-25 13:25:00|1746.5|1745.5|1745.5|1744.5|1747|1746|1745|1744.5|2043
1637846720000|2021-11-25 13:25:20|1745|1744|1743|1741.5|1745.5|1744|1743|1741.5|1201
1637846730000|2021-11-25 13:25:30|1742.5|1741|1742.5|1741.5|1742.5|1741.5|1742.5|1741|0
1637846750000|2021-11-25 13:25:50|1742|1741|1740.5|1739.5|1742|1741|1740.5|1739.5|563
1637846760000|2021-11-25 13:26:00|1741||1741||1741||1741||0
1637846780000|2021-11-25 13:26:20|1740.5|1740.5|1741|1740.5|1741|1740.5|1740.5|1740|922
1637846790000|2021-11-25 13:26:30|1740.5|1740|1741|1739.5|1741|1740|1740.5|1739.5|203
1637846830000|2021-11-25 13:27:10|1740.5|1740|1739.5|1738|1740.5|1740|1739.5|1738|977
1637846860000|2021-11-25 13:27:40|1739|1737.5|1737.5|1736|1739.5|1737.5|1737.5|1736|969
1637846870000|2021-11-25 13:27:50|1736.5|1736.5|1737.5|1736.5|1737.5|1736.5|1736.5|1736.5|244
1637846880000|2021-11-25 13:28:00|1738.5|1737|1737.5|1736|1738.5|1737|1736.5|1734.5|3777
1637846890000|2021-11-25 13:28:10|1737|1735.5|1736.5|1734.5|1737|1736|1736.5|1734.5|427
1637846900000|2021-11-25 13:28:20|1737|1735|1741|1739|1741.5|1740.5|1737|1734.5|5967
1637846910000|2021-11-25 13:28:30|1740.5|1739.5|1740.5|1739|1741.5|1740.5|1740|1739|1303
1637846920000|2021-11-25 13:28:40|1741|1739.5|1741.5|1740|1741.5|1740.5|1741|1739.5|187
1637846950000|2021-11-25 13:29:10|1741|1740.5|1741|1739.5|1741|1740.5|1741|1739.5|225
1637846970000|2021-11-25 13:29:30|1741.5|1740|1741.5|1740|1741.5|1740|1741.5|1740|2
1637847000000|2021-11-25 13:30:00|||||||||140
1637847010000|2021-11-25 13:30:10|1742|1740.5|1742|1740|1742|1741|1742|1740|885
1637847030000|2021-11-25 13:30:30||1740.5||1740.5||1740.5||1740.5|0
1637847060000|2021-11-25 13:31:00|||||||||224
1637847080000|2021-11-25 13:31:20||1741||1740.5||1741||1740.5|0
1637847090000|2021-11-25 13:31:30||1741||1741||1741||1741|0
1637847100000|2021-11-25 13:31:40|1742.5|1741.5|1743.5|1742.5|1743.5|1742.5|1742.5|1741.5|186
1637847190000|2021-11-25 13:33:10|1744|1743|1744.5|1743|1744.5|1743|1744|1743|0
1637847200000|2021-11-25 13:33:20|1745||1745||1745||1745||0
1637847250000|2021-11-25 13:34:10||1743.5||1744||1744||1743.5|0
1637847360000|2021-11-25 13:36:00|1745.5|1744.5|1745.5|1744|1745.5|1744.5|1745.5|1744|1
1637847370000|2021-11-25 13:36:10||1744.5||1744.5||1744.5||1744.5|0
1637847400000|2021-11-25 13:36:40|||||||||500
1637847410000|2021-11-25 13:36:50|1745|1744|1741.5|1740|1745.5|1744|1741|1739.5|2345
1637847420000|2021-11-25 13:37:00|1742|1740.5|1742|1740.5|1742|1741|1742|1740.5|132
1637847440000|2021-11-25 13:37:20|1741.5|1740|1742|1740.5|1742|1741|1741.5|1740|0
1637847450000|2021-11-25 13:37:30|1741.5|1740|1741.5|1740|1741.5|1740|1741.5|1740|0
1637847490000|2021-11-25 13:38:10||1740.5||1740.5||1740.5||1740|0
1637847520000|2021-11-25 13:38:40|1741|1740|1741|1740|1741|1740|1741|1740|272
1637847530000|2021-11-25 13:38:50|||||||||1
1637847550000|2021-11-25 13:39:10|1740|1739.5|1740|1738.5|1740|1739.5|1739.5|1738|797
1637847560000|2021-11-25 13:39:20||1739||1738.5||1739||1738.5|1
1637847580000|2021-11-25 13:39:40||1739||1738.5||1739||1738.5|0
1637847590000|2021-11-25 13:39:50||1739||1739||1739||1739|0
1637847610000|2021-11-25 13:40:10|1740.5|1739.5|1741|1739.5|1741|1739.5|1740.5|1739.5|311
1637847620000|2021-11-25 13:40:20|1740.5||1740.5||1740.5||1740.5||0
1637847630000|2021-11-25 13:40:30|1740|1739|1737.5|1736|1740.5|1739|1737.5|1736|988
1637847640000|2021-11-25 13:40:40|1738|1736.5|1738|1736.5|1738|1736.5|1738|1736|133
1637847650000|2021-11-25 13:40:50|1738.5|1737|1738.5|1737.5|1738.5|1737.5|1738|1737|167
1637847660000|2021-11-25 13:41:00|1738|1737|1737.5|1736|1738|1737|1737|1736|283
1637847690000|2021-11-25 13:41:30|1737|1736.5|1738.5|1737|1738.5|1737|1737|1736.5|527
1637847700000|2021-11-25 13:41:40|1738|1736.5|1738|1736.5|1738|1736.5|1738|1736.5|0
1637847710000|2021-11-25 13:41:50|1738.5|1737|1738.5|1737.5|1738.5|1737.5|1738|1736.5|399
1637847730000|2021-11-25 13:42:10|1739|1738|1739|1738|1739|1738|1739|1738|661
1637847740000|2021-11-25 13:42:20|1738.5|1737.5|1739|1737.5|1739|1737.5|1738.5|1737.5|662
1637847770000|2021-11-25 13:42:50|||||||||250
1637847780000|2021-11-25 13:43:00||1738||1738||1738||1738|112
1637847850000|2021-11-25 13:44:10|||||||||56
1637847860000|2021-11-25 13:44:20|1738.5|1737.5|1739|1737|1739|1737.5|1737.5|1737|429
1637847870000|2021-11-25 13:44:30||1737.5||1737.5||1737.5||1737.5|0
1637847880000|2021-11-25 13:44:40||1738||1738||1738||1738|0
1637847900000|2021-11-25 13:45:00|1738.5|1737|1737|1736|1739|1737|1737|1736|914
1637847910000|2021-11-25 13:45:10|1737.5|1736.5|1738|1736.5|1738.5|1736.5|1737|1736|320
1637847930000|2021-11-25 13:45:30|||||||||285
1637847940000|2021-11-25 13:45:40|1738.5|1737|1738.5|1737|1738.5|1737|1738.5|1737|0
1637847960000|2021-11-25 13:46:00|||||||||8
1637848030000|2021-11-25 13:47:10|||||||||250
1637848050000|2021-11-25 13:47:30|||||||||144
1637848080000|2021-11-25 13:48:00|||||||||153
1637848120000|2021-11-25 13:48:40|||||||||344
1637848140000|2021-11-25 13:49:00|||||||||144
1637848260000|2021-11-25 13:51:00|||||||||146
1637848300000|2021-11-25 13:51:40|||||||||144
1637848310000|2021-11-25 13:51:50||1737.5||1737.5||1737.5||1737.5|0
1637848320000|2021-11-25 13:52:00|1739|1738|1739|1738|1739|1738|1739|1738|649
1637848330000|2021-11-25 13:52:10|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|378
1637848360000|2021-11-25 13:52:40|1739|1739|1739|1738|1739.5|1739|1738.5|1738|1664
1637848550000|2021-11-25 13:55:50||1738.5||1738.5||1738.5||1738.5|152
1637848560000|2021-11-25 13:56:00|||||||||9
1637848580000|2021-11-25 13:56:20|1738.5|1738|1738.5|1737|1739|1738|1738.5|1737|944
1637848590000|2021-11-25 13:56:30|1738|1737.5|1738.5|1737.5|1738.5|1737.5|1738|1737.5|542
1637848600000|2021-11-25 13:56:40|1739|1738|1739|1737.5|1739|1738|1739|1737.5|232
1637848690000|2021-11-25 13:58:10||1738||1737.5||1738||1737.5|0
1637848700000|2021-11-25 13:58:20||1738||1738||1738||1738|0
1637848710000|2021-11-25 13:58:30|1738.5|1737.5|1738|1737|1738.5|1737.5|1738|1737|998
1637848740000|2021-11-25 13:59:00|||||||||122
1637848750000|2021-11-25 13:59:10|1737.5|1737.5|1738|1736.5|1738|1737.5|1737|1736.5|299
1637848760000|2021-11-25 13:59:20|1738.5|1737|1738.5|1737.5|1739|1737.5|1738.5|1737|116
1637848770000|2021-11-25 13:59:30|1738|1738|1738.5|1738|1739.5|1738.5|1738|1737.5|1293
1637848780000|2021-11-25 13:59:40||1737.5||1737.5||1737.5||1737.5|0
1637848810000|2021-11-25 14:00:10|1739|1738|1739|1738|1739|1738|1739|1738|295
1637848830000|2021-11-25 14:00:30|||||||||144
1637848850000|2021-11-25 14:00:50|1738.5|1737.5|1738.5|1737.5|1738.5|1738|1738|1737.5|270
1637848860000|2021-11-25 14:01:00|||||||||84
1637848870000|2021-11-25 14:01:10|1738|1737|1737.5|1736.5|1738|1737|1737|1736.5|585
1637848900000|2021-11-25 14:01:40|1738|1737|1738|1736.5|1738|1737|1737.5|1736.5|63
1637848920000|2021-11-25 14:02:00||1737||1736.5||1737||1736.5|0
1637848940000|2021-11-25 14:02:20||1737||1737||1737||1737|0
1637849010000|2021-11-25 14:03:30||1737.5||1737.5||1737.5||1737.5|0
1637849020000|2021-11-25 14:03:40|||||||||291
1637849030000|2021-11-25 14:03:50|1738.5||1738.5||1738.5||1738.5||218
1637849050000|2021-11-25 14:04:10|||||||||22
1637849060000|2021-11-25 14:04:20||1738||1738||1738||1738|0
1637849070000|2021-11-25 14:04:30|1738|1737.5|1738.5|1737.5|1738.5|1737.5|1738|1737.5|558
1637849110000|2021-11-25 14:05:10|||||||||7
1637849120000|2021-11-25 14:05:20|||||||||112
1637849130000|2021-11-25 14:05:30|||||||||174
1637849220000|2021-11-25 14:07:00|||||||||11
1637849240000|2021-11-25 14:07:20|||||||||41
1637849250000|2021-11-25 14:07:30|||||||||1430
1637849260000|2021-11-25 14:07:40|1737.5|1737|1737.5|1736.5|1738|1737|1737.5|1736.5|1272
1637849270000|2021-11-25 14:07:50|1738|1737|1739|1738|1740.5|1739|1738|1737|1444
1637849350000|2021-11-25 14:09:10|1739.5|1738.5|1740.5|1739.5|1740.5|1739.5|1739.5|1738.5|588
1637849380000|2021-11-25 14:09:40|1740||1740.5||1740.5||1740||527
1637849530000|2021-11-25 14:12:10|||||||||258
1637849630000|2021-11-25 14:13:50|1741|1740|1741|1740|1741|1740.5|1741|1740|263
1637849640000|2021-11-25 14:14:00|1742|1740.5|1742|1741|1742|1741|1742|1740.5|113
1637849670000|2021-11-25 14:14:30||1741.5||1741||1741.5||1741|166
1637849680000|2021-11-25 14:14:40|1742.5|1741.5|1742.5|1741|1742.5|1741.5|1742.5|1741|0
1637849700000|2021-11-25 14:15:00||1741.5||1741||1741.5||1741|0
1637849710000|2021-11-25 14:15:10||1741.5||1741||1741.5||1741|0
1637849730000|2021-11-25 14:15:30||1741.5||1741||1741.5||1741|0
1637849740000|2021-11-25 14:15:40||1741.5||1741||1741.5||1741|0
1637849760000|2021-11-25 14:16:00|1743|1741.5|1743.5|1742|1744|1742|1743|1741.5|508
1637849770000|2021-11-25 14:16:10|||||||||200
1637849790000|2021-11-25 14:16:30||1742.5||1742.5||1742.5||1742.5|0
1637849800000|2021-11-25 14:16:40|1743|1742|1742.5|1741.5|1743|1742|1742.5|1741.5|1267
1637849830000|2021-11-25 14:17:10|1743|1742|1741|1739.5|1743|1742|1741|1739.5|1982
1637849840000|2021-11-25 14:17:20|||||||||370
1637849850000|2021-11-25 14:17:30|1740.5|1740|1740.5|1739.5|1741|1740|1740.5|1739.5|78
1637849870000|2021-11-25 14:17:50|1741|1740|1741|1740|1741|1740|1741|1740|165
1637849880000|2021-11-25 14:18:00||1739.5||1739.5||1739.5||1739.5|0
1637849960000|2021-11-25 14:19:20|||||||||454
1637849980000|2021-11-25 14:19:40||1740||1740||1740||1740|0
1637849990000|2021-11-25 14:19:50||1739.5||1740||1740||1739.5|0
1637850020000|2021-11-25 14:20:20|1741.5|1740.5|1742|1740.5|1742.5|1740.5|1741.5|1740.5|219
1637850030000|2021-11-25 14:20:30|1741|1741|1742.5|1741.5|1742.5|1741.5|1741|1740.5|894
1637850040000|2021-11-25 14:20:40|1742|1741|1742.5|1741.5|1742.5|1741.5|1742|1741|297
1637850050000|2021-11-25 14:20:50||1742||1742||1742||1742|0
1637850080000|2021-11-25 14:21:20|1743|1742.5|1743.5|1742.5|1743.5|1742.5|1743|1742.5|173
1637850100000|2021-11-25 14:21:40|||||||||277
1637850120000|2021-11-25 14:22:00|1744|1743|1745.5|1744|1745.5|1744|1744|1742.5|1041
1637850140000|2021-11-25 14:22:20||1744.5||1744.5||1744.5||1744.5|0
1637850170000|2021-11-25 14:22:50|1746|1745|1746|1745|1747|1745.5|1746|1744.5|344
1637850190000|2021-11-25 14:23:10||1745.5||1745.5||1745.5||1745.5|0
1637850200000|2021-11-25 14:23:20|1746.5|1746|1747.5|1746|1747.5|1746|1746.5|1746|251
1637850210000|2021-11-25 14:23:30|1747||1747||1747||1747||0
1637850220000|2021-11-25 14:23:40||1745.5||1745.5||1745.5||1745.5|0
1637850230000|2021-11-25 14:23:50|1746.5||1747||1747||1746.5||0
1637850250000|2021-11-25 14:24:10||1746||1746||1746||1746|197
1637850260000|2021-11-25 14:24:20|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|0
1637850290000|2021-11-25 14:24:50|1748|1747|1748.5|1747|1748.5|1747|1748|1747|67
1637850310000|2021-11-25 14:25:10|1749|1747.5|1749|1747.5|1749|1747.5|1749|1747.5|0
1637850320000|2021-11-25 14:25:20||1748||1748||1748||1748|0
1637850340000|2021-11-25 14:25:40|1749.5||1749.5||1749.5||1749.5||0
1637850360000|2021-11-25 14:26:00|1749|1748.5|1749.5|1748.5|1749.5|1748.5|1749|1748|2757
1637850370000|2021-11-25 14:26:10|1749|1748|1749|1748|1749|1748.5|1749|1748|130
1637850380000|2021-11-25 14:26:20|1749.5||1749.5||1749.5||1749.5||0
1637850390000|2021-11-25 14:26:30||1748.5||1748.5||1748.5||1748.5|164
1637850400000|2021-11-25 14:26:40||1749||1749||1749||1749|0
1637850410000|2021-11-25 14:26:50|1750|1749.5|1751|1749.5|1751|1749.5|1750|1749.5|471
1637850430000|2021-11-25 14:27:10||1750||1750||1750||1750|0
1637850460000|2021-11-25 14:27:40||1750.5||1750.5||1750.5||1750.5|1
1637850470000|2021-11-25 14:27:50|1750.5|1750|1751|1750|1751|1750.5|1750.5|1750|2294
1637850480000|2021-11-25 14:28:00|||||||||200
1637850490000|2021-11-25 14:28:10|1750.5|1750.5|1750.5|1750|1750.5|1750.5|1750.5|1750|373
1637850500000|2021-11-25 14:28:20|1751||1751||1751||1751||61
1637850570000|2021-11-25 14:29:30|1750.5|1749.5|1750.5|1750|1750.5|1750|1750.5|1749.5|708
1637850590000|2021-11-25 14:29:50|1751|1749.5|1751.5|1750|1752|1751|1751|1749.5|2491
1637850600000|2021-11-25 14:30:00|||||||||1109
1637850680000|2021-11-25 14:31:20|||||||||924
1637850750000|2021-11-25 14:32:30|1752|1750.5|1752|1751|1752|1751|1752|1750.5|622
1637850770000|2021-11-25 14:32:50|||||||||287
1637850790000|2021-11-25 14:33:10|1751.5|1750.5|1750.5|1749.5|1751.5|1750.5|1749.5|1748.5|5660
1637850800000|2021-11-25 14:33:20||1750||1750||1750||1750|0
1637850810000|2021-11-25 14:33:30|1751||1751||1751||1751||114
1637850830000|2021-11-25 14:33:50|1750.5||1750.5||1750.5||1750.5||0
1637850840000|2021-11-25 14:34:00|1751|1750.5|1751|1750.5|1751|1750.5|1750.5|1750.5|247
1637850860000|2021-11-25 14:34:20|1750.5|1750|1750.5|1749.5|1751|1750.5|1750|1749.5|476
1637850880000|2021-11-25 14:34:40|||||||||96
1637850900000|2021-11-25 14:35:00|||||||||14
1637850910000|2021-11-25 14:35:10|1751|1750|1751|1750|1751.5|1750.5|1751|1750|745
1637850950000|2021-11-25 14:35:50|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750|493
1637850980000|2021-11-25 14:36:20|||||||||635
1637850990000|2021-11-25 14:36:30|||||||||214
1637851020000|2021-11-25 14:37:00|||||||||143
1637851030000|2021-11-25 14:37:10||1751||1751||1751||1750.5|869
1637851050000|2021-11-25 14:37:30|1751|1750.5|1751|1749.5|1751|1750.5|1750|1749.5|2475
1637851070000|2021-11-25 14:37:50||1750||1749.5||1750||1749.5|112
1637851110000|2021-11-25 14:38:30|1750|1749|1750|1749|1750|1749|1748.5|1747.5|1240
1637851120000|2021-11-25 14:38:40|1749.5||1749.5||1749.5||1749.5||0
1637851130000|2021-11-25 14:38:50|1750||1750||1750||1750||44
1637851140000|2021-11-25 14:39:00|1749.5|1748.5|1749.5|1748|1749.5|1749|1749.5|1748|114
1637851150000|2021-11-25 14:39:10|1750|1748.5|1750|1748.5|1750|1748.5|1750|1748|96
1637851190000|2021-11-25 14:39:50||1749||1748.5||1749||1748.5|0
1637851230000|2021-11-25 14:40:30|1749.5|1749|1750|1749|1750|1749|1749.5|1748.5|193
1637851250000|2021-11-25 14:40:50|||||||||106
1637851260000|2021-11-25 14:41:00|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749|337
1637851280000|2021-11-25 14:41:20|1751|1750|1751|1750|1751|1750|1750.5|1749.5|515
1637851290000|2021-11-25 14:41:30|1750.5|1749.5|1751|1750|1751|1750|1750.5|1749.5|119
1637851300000|2021-11-25 14:41:40||1750.5||1750.5||1750.5||1750.5|0
1637851320000|2021-11-25 14:42:00|1751.5|1750|1751.5|1750.5|1751.5|1751|1751.5|1750|615
1637851330000|2021-11-25 14:42:10|1752|1751|1751.5|1750.5|1752|1751|1751.5|1750.5|519
1637851360000|2021-11-25 14:42:40|1752|1751|1752.5|1751.5|1752.5|1751.5|1752|1751|598
1637851370000|2021-11-25 14:42:50|1751.5|1751|1752|1751|1752.5|1751.5|1751.5|1751|704
1637851380000|2021-11-25 14:43:00|1751|1750.5|1752|1751|1752|1751|1751|1750.5|675
1637851420000|2021-11-25 14:43:40|||||||||244
1637851440000|2021-11-25 14:44:00|||||||||212
1637851460000|2021-11-25 14:44:20|||||||||143
1637851490000|2021-11-25 14:44:50|1751.5|1750.5|1750.5|1749.5|1752|1750.5|1750.5|1749.5|2109
1637851500000|2021-11-25 14:45:00|1750|1749|1749.5|1748.5|1750|1749|1749.5|1748.5|360
1637851510000|2021-11-25 14:45:10|1750|1749|1750.5|1749|1750.5|1749|1750|1749|537
1637851520000|2021-11-25 14:45:20|1750||1750||1750||1750||0
1637851530000|2021-11-25 14:45:30|1750.5|1749.5|1751|1750|1751|1750|1750.5|1749.5|425
1637851590000|2021-11-25 14:46:30|1751.5|1750.5|1751.5|1750.5|1752|1750.5|1751|1750|499
1637851600000|2021-11-25 14:46:40||1751||1751||1751||1751|0
1637851610000|2021-11-25 14:46:50|1752.5|1750.5|1752.5|1751|1752.5|1751|1752.5|1750.5|100
1637851680000|2021-11-25 14:48:00|1752||1752||1752||1752||247
1637851710000|2021-11-25 14:48:30|||||||||361
1637851740000|2021-11-25 14:49:00|||||||||220
1637851750000|2021-11-25 14:49:10|1751.5|1750.5|1752|1750.5|1752|1750.5|1751|1750|1309
1637851790000|2021-11-25 14:49:50|1751.5|1751|1752.5|1751.5|1752.5|1751.5|1751.5|1751|3317
1637851800000|2021-11-25 14:50:00|1752||1752||1752||1752||0
1637851810000|2021-11-25 14:50:10|1752.5|1752|1752.5|1751.5|1752.5|1752|1752.5|1751.5|199
1637851860000|2021-11-25 14:51:00|||||||||320
1637851870000|2021-11-25 14:51:10|1752|1751|1752|1750.5|1752|1751.5|1751.5|1750.5|1740
1637851950000|2021-11-25 14:52:30|1751.5||1751.5||1751.5||1751.5||353
1637851960000|2021-11-25 14:52:40|1752|1751|1752|1751|1752.5|1751.5|1751.5|1751|297
1637851980000|2021-11-25 14:53:00|||||||||293
1637851990000|2021-11-25 14:53:10|1752.5|1751.5|1752.5|1751|1752.5|1751.5|1752.5|1751|156
1637852000000|2021-11-25 14:53:20|1752||1752||1752.5||1752||144
1637852020000|2021-11-25 14:53:40|1751.5|1750.5|1751.5|1750.5|1752|1750.5|1751.5|1750.5|834
1637852040000|2021-11-25 14:54:00|1752|1751|1752|1751|1752|1751.5|1752|1751|234
1637852060000|2021-11-25 14:54:20|1751.5||1751.5||1751.5||1751.5||407
1637852070000|2021-11-25 14:54:30||1750.5||1750.5||1751||1750.5|218
1637852100000|2021-11-25 14:55:00|1752|1751|1752|1751|1752|1751|1752|1750.5|1281
1637852110000|2021-11-25 14:55:10|1751.5||1751.5||1751.5||1751.5||0
1637852140000|2021-11-25 14:55:40|1752||1752||1752||1752||300
1637852150000|2021-11-25 14:55:50|||||||||335
1637852220000|2021-11-25 14:57:00|||||||||424
1637852230000|2021-11-25 14:57:10|||||||||250
1637852240000|2021-11-25 14:57:20|||||||||189
1637852290000|2021-11-25 14:58:10|1752.5|1751.5|1753|1752|1753|1752|1752.5|1751|855
1637852300000|2021-11-25 14:58:20|1753.5|1752.5|1753.5|1753|1753.5|1753|1753.5|1752|19
1637852310000|2021-11-25 14:58:30|1753|1752.5|1753|1752|1753|1752.5|1753|1752|783
1637852320000|2021-11-25 14:58:40|||||||||130
1637852350000|2021-11-25 14:59:10|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|165
1637852360000|2021-11-25 14:59:20|1754|1753|1754|1753.5|1754.5|1753.5|1754|1752.5|97
1637852370000|2021-11-25 14:59:30|||||||||22
1637852380000|2021-11-25 14:59:40|1754.5|1752.5|1752.5|1752|1754.5|1753.5|1752.5|1751.5|1361
1637852390000|2021-11-25 14:59:50|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1752.5|1751.5|707
1637852400000|2021-11-25 15:00:00|1753|1752|1753|1751.5|1753.5|1752|1752.5|1751.5|552
1637852410000|2021-11-25 15:00:10||1752||1751.5||1752||1751.5|412
1637852430000|2021-11-25 15:00:30||1752||1751.5||1752||1751.5|4
1637852440000|2021-11-25 15:00:40||1752||1752||1752||1752|0
1637852510000|2021-11-25 15:01:50|||||||||143
1637852530000|2021-11-25 15:02:10|||||||||144
1637852540000|2021-11-25 15:02:20|||||||||159
1637852550000|2021-11-25 15:02:30|1752.5|1751.5|1751.5|1750.5|1752.5|1751.5|1751.5|1750.5|1077
1637852560000|2021-11-25 15:02:40|1751|1751|1752|1751|1753|1751.5|1751|1750.5|108
1637852570000|2021-11-25 15:02:50|||||||||283
1637852580000|2021-11-25 15:03:00|1752.5|1751.5|1753|1752.5|1753|1752.5|1752.5|1751.5|206
1637852590000|2021-11-25 15:03:10|||||||||567
1637852600000|2021-11-25 15:03:20|1753.5|1753|1753.5|1752.5|1753.5|1753|1753.5|1752.5|189
1637852660000|2021-11-25 15:04:20|1753||1753||1753||1753||436
1637852680000|2021-11-25 15:04:40|1753.5||1753||1753.5||1753||1267
1637852690000|2021-11-25 15:04:50|1753.5||1753.5||1753.5||1753.5||42
1637852770000|2021-11-25 15:06:10|1754|1753|1756|1755|1756|1755|1754|1753|1734
1637852780000|2021-11-25 15:06:20||1754.5||1755||1755||1754.5|0
1637852790000|2021-11-25 15:06:30|1755.5|1754.5|1755|1754.5|1755.5|1754.5|1755|1754.5|216
1637852800000|2021-11-25 15:06:40|||||||||143
1637852830000|2021-11-25 15:07:10|1754.5|1754|1753.5|1752.5|1754.5|1754|1753.5|1752.5|1245
1637852840000|2021-11-25 15:07:20|1753||1753.5||1753.5||1753||303
1637852860000|2021-11-25 15:07:40|||||||||130
1637852870000|2021-11-25 15:07:50|1754|1753|1754.5|1753.5|1754.5|1753.5|1754|1753|446
1637852910000|2021-11-25 15:08:30|1755|1754|1755|1754|1755|1754|1755|1754|230
1637852920000|2021-11-25 15:08:40||1754.5||1754.5||1754.5||1754.5|0
1637852930000|2021-11-25 15:08:50|1754.5|1754|1755|1753.5|1755|1754.5|1754.5|1753.5|572
1637852940000|2021-11-25 15:09:00|||||||||334
1637852950000|2021-11-25 15:09:10|||||||||218
1637852980000|2021-11-25 15:09:40|1754.5|1754|1754.5|1753.5|1754.5|1754|1754.5|1753.5|79
1637853010000|2021-11-25 15:10:10|1754||1754||1754||1754||224
1637853020000|2021-11-25 15:10:20|1753.5|1753|1754|1753|1754|1753|1753|1752.5|1751
1637853040000|2021-11-25 15:10:40|1753.5|1752.5|1754|1752.5|1754|1752.5|1753|1752.5|104
1637853050000|2021-11-25 15:10:50|1753.5||1753.5||1753.5||1753.5||0
1637853060000|2021-11-25 15:11:00|1754|1753|1754|1753|1754|1753|1754|1753|39
1637853120000|2021-11-25 15:12:00|||||||||1119
1637853150000|2021-11-25 15:12:30|1753.5|1752.5|1753.5|1752.5|1754|1753|1753.5|1752.5|302
1637853160000|2021-11-25 15:12:40|1753|1752|1753|1752|1753|1752|1753|1752|217
1637853180000|2021-11-25 15:13:00||1752.5||1752.5||1752.5||1752.5|0
1637853200000|2021-11-25 15:13:20|1754|1753|1754|1752.5|1754|1753|1754|1752.5|628
1637853210000|2021-11-25 15:13:30|1753.5|1753|1754|1753.5|1754|1753.5|1753.5|1752.5|462
1637853220000|2021-11-25 15:13:40|1753.5|1753|1753.5|1753|1753.5|1753|1753.5|1753|123
1637853230000|2021-11-25 15:13:50||1752.5||1752.5||1752.5||1752.5|167
1637853240000|2021-11-25 15:14:00||1753||1752.5||1753||1752.5|137
1637853250000|2021-11-25 15:14:10||1753||1753||1753||1753|0
1637853260000|2021-11-25 15:14:20|||||||||326
1637853270000|2021-11-25 15:14:30|||||||||203
1637853290000|2021-11-25 15:14:50|1754||1754||1754||1754||109
1637853300000|2021-11-25 15:15:00|||||||||2
1637853310000|2021-11-25 15:15:10|||||||||220
1637853320000|2021-11-25 15:15:20|||||||||297
1637853340000|2021-11-25 15:15:40|1753.5|1752.5|1753|1752|1753.5|1752.5|1753|1752|1199
1637853350000|2021-11-25 15:15:50|1752.5|1751.5|1753|1752|1753|1752|1752.5|1751.5|100
1637853380000|2021-11-25 15:16:20|1752.5||1752.5||1752.5||1752.5||0
1637853410000|2021-11-25 15:16:50||1751.5||1751.5||1751.5||1751.5|0
1637853430000|2021-11-25 15:17:10|1753|1752|1753.5|1752|1753.5|1753|1753|1752|395
1637853450000|2021-11-25 15:17:30||1752.5||1752.5||1752.5||1752.5|395
1637853480000|2021-11-25 15:18:00|||||||||489
1637853500000|2021-11-25 15:18:20|||||||||103
1637853550000|2021-11-25 15:19:10|1754|1753|1753.5|1752.5|1754|1753|1753.5|1752.5|200
1637853610000|2021-11-25 15:20:10|1754|1753|1754|1753.5|1754|1753.5|1754|1753|102
1637853620000|2021-11-25 15:20:20|1754.5||1754||1754.5||1754||303
1637853630000|2021-11-25 15:20:30|1753.5|1753|1752|1751.5|1753.5|1753.5|1752|1751.5|1856
1637853640000|2021-11-25 15:20:40|1752.5||1752.5||1752.5||1752.5||77
1637853660000|2021-11-25 15:21:00|1753|1752|1753|1751.5|1753|1752.5|1752|1751.5|887
1637853710000|2021-11-25 15:21:50||1752||1751.5||1752||1751.5|92
1637853720000|2021-11-25 15:22:00|1753.5|1752|1753|1752.5|1754|1752.5|1753|1752|467
1637853760000|2021-11-25 15:22:40|1752.5|1751.5|1752.5|1751.5|1752.5|1752|1752|1751.5|1336
1637853770000|2021-11-25 15:22:50|1753||1752.5||1753||1752.5||0
1637853790000|2021-11-25 15:23:10|||||||||106
1637853870000|2021-11-25 15:24:30|1753|1752|1753|1752.5|1753|1752.5|1752.5|1752|804
1637853880000|2021-11-25 15:24:40|||||||||226
1637853930000|2021-11-25 15:25:30|1752.5|1752|1753|1751.5|1753|1752.5|1752.5|1751.5|1489
1637853970000|2021-11-25 15:26:10||1752||1752||1752||1752|644
1637853980000|2021-11-25 15:26:20|1752.5|1751.5|1753|1751.5|1753|1751.5|1751.5|1751|990
1637854010000|2021-11-25 15:26:50||1752||1752||1752||1752|0
1637854020000|2021-11-25 15:27:00|1752.5|1751.5|1752.5|1751|1752.5|1751.5|1752.5|1751|166
1637854050000|2021-11-25 15:27:30|||||||||298
1637854060000|2021-11-25 15:27:40|||||||||143
1637854100000|2021-11-25 15:28:20|1752|1751.5|1751|1750.5|1752.5|1751.5|1751|1750.5|784
1637854110000|2021-11-25 15:28:30|1751.5|1751|1751.5|1751|1751.5|1751|1751.5|1750.5|179
1637854140000|2021-11-25 15:29:00|1752|1750.5|1753|1751.5|1753|1751.5|1752|1750.5|947
1637854150000|2021-11-25 15:29:10|1752.5|1752|1752.5|1751.5|1752.5|1752.5|1752.5|1751.5|11
1637854170000|2021-11-25 15:29:30|1752|1752|1752|1751.5|1752.5|1752|1752|1751.5|255
1637854180000|2021-11-25 15:29:40|1751.5|1750.5|1752|1750.5|1752|1750.5|1751.5|1750.5|365
1637854200000|2021-11-25 15:30:00||1751||1751||1751||1750.5|443
1637854220000|2021-11-25 15:30:20|1751.5||1751.5||1751.5||1751.5||0
1637854230000|2021-11-25 15:30:30|1752|1751.5|1752|1751|1752|1751.5|1752|1751|150
1637854240000|2021-11-25 15:30:40|||||||||50
1637854250000|2021-11-25 15:30:50|1752.5|1751.5|1753|1752|1753|1752|1752.5|1751.5|827
1637854270000|2021-11-25 15:31:10|||||||||215
1637854300000|2021-11-25 15:31:40|||||||||173
1637854320000|2021-11-25 15:32:00|1753.5|1752.5|1753.5|1753|1753.5|1753|1753|1752|491
1637854340000|2021-11-25 15:32:20|1753|1752.5|1753|1752|1753|1752.5|1753|1752|551
1637854360000|2021-11-25 15:32:40|||||||||106
1637854380000|2021-11-25 15:33:00|||||||||262
1637854390000|2021-11-25 15:33:10|||||||||143
1637854400000|2021-11-25 15:33:20|||||||||212
1637854430000|2021-11-25 15:33:50|1753.5|1752.5|1753|1752.5|1753.5|1752.5|1753|1752|758
1637854440000|2021-11-25 15:34:00|1753.5|1753|1753.5|1753|1753.5|1753|1753.5|1753|91
1637854470000|2021-11-25 15:34:30|||||||||97
1637854480000|2021-11-25 15:34:40|1754.5|1753.5|1754|1753.5|1754.5|1753.5|1754|1753.5|113
1637854530000|2021-11-25 15:35:30|1753.5|1753|1752.5|1752|1754|1753.5|1752|1751.5|2875
1637854540000|2021-11-25 15:35:40|1753||1753||1753||1753||0
1637854560000|2021-11-25 15:36:00|||||||||3055
1637854570000|2021-11-25 15:36:10|1752.5|1751.5|1750.5|1750|1752.5|1751.5|1750.5|1749.5|1465
1637854580000|2021-11-25 15:36:20|1751|1750.5|1751.5|1750|1751.5|1750.5|1750.5|1750|281
1637854590000|2021-11-25 15:36:30|1751||1751||1751||1751||272
1637854630000|2021-11-25 15:37:10|||||||||1
1637854690000|2021-11-25 15:38:10|||||||||143
1637854700000|2021-11-25 15:38:20||1750.5||1750.5||1750.5||1750.5|346
1637854710000|2021-11-25 15:38:30|||||||||12
1637854720000|2021-11-25 15:38:40|1751.5|1751|1751.5|1750.5|1751.5|1751|1751.5|1750.5|499
1637854740000|2021-11-25 15:39:00|||||||||391
1637854780000|2021-11-25 15:39:40|||||||||484
1637854790000|2021-11-25 15:39:50|1751|1750|1749.5|1749|1751.5|1750|1749.5|1749|1833
1637854800000|2021-11-25 15:40:00|1750|1749.5|1750.5|1749.5|1750.5|1749.5|1750|1749.5|136
1637854810000|2021-11-25 15:40:10|||||||||143
1637854820000|2021-11-25 15:40:20|1751|1750|1751|1750.5|1751|1750.5|1751|1750|107
1637854830000|2021-11-25 15:40:30|1751.5|1751|1751|1750.5|1751.5|1751|1751|1750.5|22
1637854860000|2021-11-25 15:41:00|1750.5|1749.5|1750|1749|1750.5|1750.5|1749.5|1748.5|837
1637854890000|2021-11-25 15:41:30|1749.5||1749.5||1749.5||1749.5||0
1637854900000|2021-11-25 15:41:40||1748.5||1749||1749||1748.5|0
1637854910000|2021-11-25 15:41:50|1749|1748.5|1749.5|1749|1749.5|1749|1749|1748.5|100
1637854920000|2021-11-25 15:42:00||1748.5||1748.5||1748.5||1748.5|10
1637854930000|2021-11-25 15:42:10|1749||1749.5||1749.5||1749||116
1637854940000|2021-11-25 15:42:20|||||||||226
1637854980000|2021-11-25 15:43:00|||||||||243
1637854990000|2021-11-25 15:43:10|||||||||350
1637855000000|2021-11-25 15:43:20|||||||||241
1637855030000|2021-11-25 15:43:50|||||||||2
1637855070000|2021-11-25 15:44:30|||||||||143
1637855100000|2021-11-25 15:45:00|1749|1748|1749|1747.5|1749|1748.5|1748|1747.5|1254
1637855110000|2021-11-25 15:45:10|1748.5|1748.5|1748.5|1747.5|1748.5|1748.5|1748.5|1747.5|514
1637855130000|2021-11-25 15:45:30|||||||||220
1637855180000|2021-11-25 15:46:20|||||||||109
1637855220000|2021-11-25 15:47:00|1749|1748|1749|1748|1749|1748.5|1749|1747.5|629
1637855230000|2021-11-25 15:47:10|1749.5|1748.5|1749.5|1749|1749.5|1749|1749.5|1748.5|283
1637855250000|2021-11-25 15:47:30|||||||||166
1637855280000|2021-11-25 15:48:00|1750|1749.5|1750|1749|1750|1749.5|1750|1749|293
1637855300000|2021-11-25 15:48:20||1749.5||1749.5||1749.5||1749.5|0
1637855350000|2021-11-25 15:49:10|1749.5|1749|1750|1749|1750|1749|1749.5|1749|1130
1637855360000|2021-11-25 15:49:20|||||||||251
1637855370000|2021-11-25 15:49:30|||||||||143
1637855390000|2021-11-25 15:49:50|||||||||361
1637855470000|2021-11-25 15:51:10|||||||||218
1637855570000|2021-11-25 15:52:50|1749.5|1748.5|1747|1746|1749.5|1748.5|1746.5|1746|4451
1637855580000|2021-11-25 15:53:00|1746.5||1746.5||1746.5||1746.5||122
1637855590000|2021-11-25 15:53:10|1747|1746.5|1747.5|1747|1748|1747|1746.5|1746.5|1169
1637855610000|2021-11-25 15:53:30||1746.5||1746.5||1746.5||1746.5|173
1637855640000|2021-11-25 15:54:00|||||||||236
1637855660000|2021-11-25 15:54:20|||||||||23
1637855670000|2021-11-25 15:54:30|1747|1746|1746|1745|1747.5|1746|1746|1745|1444
1637855700000|2021-11-25 15:55:00|||||||||144
1637855740000|2021-11-25 15:55:40|1746.5|1745.5|1747.5|1746.5|1747.5|1746.5|1746.5|1745.5|1316
1637855750000|2021-11-25 15:55:50|1747|1747|1747.5|1746.5|1747.5|1747|1747|1746.5|528
1637855900000|2021-11-25 15:58:20|1748|1747|1747.5|1746.5|1748|1747.5|1747.5|1746.5|1424
1637855950000|2021-11-25 15:59:10|||||||||23
1637855990000|2021-11-25 15:59:50|1747|1746|1746.5|1745.5|1747.5|1746|1746|1745.5|3085
1637856010000|2021-11-25 16:00:10|||||||||359
1637856020000|2021-11-25 16:00:20|||||||||1
1637856030000|2021-11-25 16:00:30|||||||||3
1637856040000|2021-11-25 16:00:40||1746||1745.5||1746||1745.5|273
1637856060000|2021-11-25 16:01:00|1746|1745|1745.5|1745|1746|1745.5|1745.5|1745|1926
1637856070000|2021-11-25 16:01:10|1746||1745.5||1746||1745.5||548
1637856090000|2021-11-25 16:01:30|1746|1745.5|1746|1745.5|1746|1745.5|1746|1745.5|323
1637856100000|2021-11-25 16:01:40||1745||1745.5||1745.5||1745|137
1637856120000|2021-11-25 16:02:00|1746.5|1746|1747|1746.5|1747|1746.5|1746.5|1746|765
1637856140000|2021-11-25 16:02:20|1747.5|1747|1748.5|1747|1748.5|1747|1747|1746.5|467
1637856160000|2021-11-25 16:02:40||1747.5||1747.5||1747.5||1747.5|0
1637856210000|2021-11-25 16:03:30|1749|1748|1749.5|1748.5|1750|1748.5|1749|1748|121
1637856280000|2021-11-25 16:04:40|1750.5|1749|1750.5|1749.5|1750.5|1750|1749.5|1749|1224
1637856290000|2021-11-25 16:04:50|||||||||284
1637856300000|2021-11-25 16:05:00|1750|1750|1750.5|1749.5|1750.5|1750|1750|1749.5|517
1637856360000|2021-11-25 16:06:00|||||||||227
1637856480000|2021-11-25 16:08:00|1750|1749|1750|1749.5|1750|1749.5|1750|1749|931
1637856490000|2021-11-25 16:08:10||1749||1749.5||1749.5||1749|11
1637856500000|2021-11-25 16:08:20||1749||1749||1749||1749|14
1637856510000|2021-11-25 16:08:30|1749.5|1749.5|1748.5|1747.5|1749.5|1749.5|1748|1747|2524
1637856520000|2021-11-25 16:08:40|||||||||279
1637856540000|2021-11-25 16:09:00|1749|1748|1749|1748.5|1749|1748.5|1749|1748|446
1637856550000|2021-11-25 16:09:10||1748||1748||1748||1748|263
1637856610000|2021-11-25 16:10:10||1748.5||1748.5||1748.5||1748.5|0
1637856620000|2021-11-25 16:10:20|||||||||60
1637856630000|2021-11-25 16:10:30||1748||1748.5||1748.5||1748|613
1637856640000|2021-11-25 16:10:40|1748.5|1748|1748|1747.5|1748.5|1748|1748|1747.5|1244
1637856680000|2021-11-25 16:11:20|||||||||361
1637856740000|2021-11-25 16:12:20|1747.5|1747|1747.5|1746.5|1747.5|1747|1747.5|1746.5|1647
1637856750000|2021-11-25 16:12:30|1747||1747||1747||1747||0
1637856780000|2021-11-25 16:13:00|1746.5|1746|1746.5|1745|1747|1746|1746.5|1745|645
1637856790000|2021-11-25 16:13:10|||||||||111
1637856800000|2021-11-25 16:13:20||1745.5||1745.5||1745.5||1745.5|129
1637856820000|2021-11-25 16:13:40|1746|1745|1746.5|1745|1746.5|1745|1746|1745|25460
1637856840000|2021-11-25 16:14:00||1745.5||1745.5||1745.5||1745|0
1637856870000|2021-11-25 16:14:30|1746||1746||1746||1746||0
1637856880000|2021-11-25 16:14:40|1746.5|1746|1746.5|1745.5|1746.5|1746|1746.5|1745.5|1418
1637856910000|2021-11-25 16:15:10|||||||||489
1637856930000|2021-11-25 16:15:30|1746|1745|1746.5|1745.5|1746.5|1745.5|1746|1745|2374
1637856940000|2021-11-25 16:15:40|1747||1747||1747||1747||41
1637857020000|2021-11-25 16:17:00|1747.5|1746|1747.5|1746|1747.5|1746|1747.5|1745.5|5
1637857030000|2021-11-25 16:17:10|1748.5|1746.5|1747.5|1746|1748.5|1747|1747.5|1746|49
1637857050000|2021-11-25 16:17:30||1746.5||1746.5||1746.5||1746.5|21
1637857060000|2021-11-25 16:17:40|1748||1748||1748||1748||17
1637857080000|2021-11-25 16:18:00|1747.5||1747.5||1747.5||1747.5||0
1637857090000|2021-11-25 16:18:10|1748||1748||1748||1748||0
1637857100000|2021-11-25 16:18:20|1749|1747|1748.5|1747|1749|1747|1748.5|1747|20
1637857110000|2021-11-25 16:18:30|1749|1747.5|1750|1748|1750|1748|1749|1747.5|7
1637857120000|2021-11-25 16:18:40|1749.5||1749.5||1749.5||1749.5||0
1637857130000|2021-11-25 16:18:50|||||||||165
1637857140000|2021-11-25 16:19:00||1748.5||1748.5||1748.5||1748.5|145
1637857150000|2021-11-25 16:19:10|1748|1746.5|1747.5|1746.5|1748|1746.5|1747.5|1745.5|156
1637857160000|2021-11-25 16:19:20|1748.5|1747|1748.5|1747.5|1748.5|1747.5|1748.5|1747|0
1637857210000|2021-11-25 16:20:10|1749||1749||1749||1749||2
1637857300000|2021-11-25 16:21:40|1747.5|1745.5|1747.5|1745.5|1747.5|1745.5|1747.5|1745.5|143
1637857310000|2021-11-25 16:21:50|1747|1746|1747.5|1746|1747.5|1746|1747|1746|83
1637857330000|2021-11-25 16:22:10|1748|1746.5|1748|1746.5|1748|1746.5|1748|1746.5|9
1637857350000|2021-11-25 16:22:30|1748.5|1747|1748.5|1747|1748.5|1747|1748.5|1747|71
1637857360000|2021-11-25 16:22:40|1749|1747.5|1749|1747.5|1749|1747.5|1749|1747.5|139
1637857410000|2021-11-25 16:23:30|||||||||34
1637857450000|2021-11-25 16:24:10|1749.5|1748|1749.5|1748.5|1749.5|1748.5|1749.5|1748|0
1637857460000|2021-11-25 16:24:20|1750||1750||1750||1750||140
1637857470000|2021-11-25 16:24:30|1750.5|1749|1751|1750|1751.5|1750.5|1750.5|1749|43
1637857490000|2021-11-25 16:24:50|1751.5||1751.5||1751.5||1751.5||0
1637857500000|2021-11-25 16:25:00|||||||||1
1637857560000|2021-11-25 16:26:00|1750|1748.5|1749.5|1748|1750.5|1748.5|1749.5|1748|43
1637857570000|2021-11-25 16:26:10|1750|1748.5|1750|1748.5|1750|1748.5|1750|1748.5|99
1637857600000|2021-11-25 16:26:40|1749.5|1747.5|1749.5|1747.5|1749.5|1747.5|1749.5|1747|333
1637857610000|2021-11-25 16:26:50|1749|1747|1748.5|1747|1749|1747|1748.5|1747|125
1637857620000|2021-11-25 16:27:00|||||||||290
1637857630000|2021-11-25 16:27:10|1749|1747.5|1749|1748|1749|1748|1749|1747.5|25
1637857640000|2021-11-25 16:27:20|1749.5||1749.5||1749.5||1749.5||0
1637857650000|2021-11-25 16:27:30|1750.5|1748.5|1750.5|1748.5|1750.5|1748.5|1750.5|1748.5|132
1637857660000|2021-11-25 16:27:40|1750|1748|1749.5|1748|1750|1748|1749.5|1747.5|23
1637857690000|2021-11-25 16:28:10|1748.5|1748.5|1748.5|1747|1748.5|1748.5|1748.5|1747|159
1637857700000|2021-11-25 16:28:20||1746.5||1746.5||1746.5||1746.5|0
1637857710000|2021-11-25 16:28:30|1748||1748||1748||1748||99
1637857740000|2021-11-25 16:29:00|1747.5|1745.5|1748|1746.5|1748|1746.5|1747.5|1745.5|229
1637857760000|2021-11-25 16:29:20||1747||1747||1747||1747|0
1637857780000|2021-11-25 16:29:40||1746.5||1746.5||1746.5||1746.5|167
1637857790000|2021-11-25 16:29:50|1747.5|1745|1746|1745|1747.5|1745|1746|1745|227
1637913610000|2021-11-26 08:00:10|1744|1740|1752.5|1748|1753|1748.5|1744|1740|6728
1637913620000|2021-11-26 08:00:20|1752|1747|1749|1744.5|1752|1747|1747|1743|596
1637913630000|2021-11-26 08:00:30|1748.5|1744|1753.5|1748.5|1754|1751.5|1748.5|1744|2664
1637913640000|2021-11-26 08:00:40|1753|1749|1753.5|1749|1753.5|1749|1752.5|1749|183
1637913650000|2021-11-26 08:00:50|1754|1749.5|1756|1752.5|1756|1752.5|1754|1749.5|166
1637913660000|2021-11-26 08:01:00|1757|1753|1765|1758|1766.5|1759|1756|1752.5|221
1637913670000|2021-11-26 08:01:10|1764.5|1758.5|1757.5|1752.5|1764.5|1758.5|1757.5|1752.5|755
1637913680000|2021-11-26 08:01:20||1753||1753||1753||1753|0
1637913690000|2021-11-26 08:01:30|1758|1753.5|1763|1757.5|1763.5|1757.5|1758|1753.5|514
1637913700000|2021-11-26 08:01:40|1764.5|1758|1765|1760.5|1767|1760.5|1764|1758|0
1637913710000|2021-11-26 08:01:50|1764.5|1759.5|1765|1760.5|1766.5|1760.5|1764|1759.5|833
1637913720000|2021-11-26 08:02:00|1765.5|1761|1765.5|1761.5|1765.5|1761.5|1764.5|1760.5|0
1637913730000|2021-11-26 08:02:10|1767|1762|1767|1763|1767|1763|1767|1762|35
1637913740000|2021-11-26 08:02:20|1766.5|1762|1767|1762.5|1767|1762.5|1766.5|1762|0
1637913750000|2021-11-26 08:02:30|1766.5|1762|1771|1765.5|1772.5|1765.5|1766|1762|1184
1637913770000|2021-11-26 08:02:50|1770.5|1766|1771|1766|1771|1766|1768.5|1766|42836
1637913780000|2021-11-26 08:03:00|1770.5|1764.5|1768|1762.5|1770.5|1764.5|1763.5|1759|921
1637913790000|2021-11-26 08:03:10|1767.5||1767.5||1767.5||1767.5||0
1637913800000|2021-11-26 08:03:20||1763||1763.5||1763.5||1763|3
1637913820000|2021-11-26 08:03:40|||||||||1671
1637913830000|2021-11-26 08:03:50|1767|1762|1767.5|1762.5|1767.5|1762.5|1765.5|1762|1509
1637913840000|2021-11-26 08:04:00|1768|1763|1770.5|1767|1771.5|1767|1767.5|1763|1383
1637913850000|2021-11-26 08:04:10|1770|1765.5|1768|1763.5|1770|1765.5|1768|1762.5|651
1637913860000|2021-11-26 08:04:20|||||||||80106
1637913910000|2021-11-26 08:05:10|||||||||2
1637913920000|2021-11-26 08:05:20|1767.5||1767||1767.5||1767||0
1637913930000|2021-11-26 08:05:30|1768|1764|1769.5|1765|1770.5|1766.5|1768|1764|1157
1637913940000|2021-11-26 08:05:40|1769|1764.5|1767.5|1763.5|1769|1764.5|1767.5|1762|346
1637913950000|2021-11-26 08:05:50|1767|1762|1765.5|1760.5|1767|1762|1760|1758|1082
1637913960000|2021-11-26 08:06:00|1765|1761|1768.5|1764.5|1769|1764.5|1765|1761|365
1637913970000|2021-11-26 08:06:10|1769|1765|1771|1767.5|1772.5|1768|1769|1765|99
1637913990000|2021-11-26 08:06:30|1772|1768|1777|1772|1778|1772|1771|1768|197
1637914000000|2021-11-26 08:06:40|1776.5|1772.5|1778|1773.5|1779|1773.5|1776.5|1771.5|0
1637914010000|2021-11-26 08:06:50|1777.5|1773|1779.5|1775|1780.5|1775|1777.5|1773|0
1637914020000|2021-11-26 08:07:00|||||||||223
1637914030000|2021-11-26 08:07:10|1779||1778.5||1779||1778.5||0
1637914040000|2021-11-26 08:07:20|1779.5|1775.5|1780.5|1775.5|1780.5|1776|1779.5|1775.5|559
1637914060000|2021-11-26 08:07:40|1779|1776|1779|1775|1779.5|1776|1779|1775|285
1637914070000|2021-11-26 08:07:50||1775.5||1776.5||1776.5||1775.5|0
1637914080000|2021-11-26 08:08:00|1778.5|1776|1779.5|1777|1780.5|1777|1776.5|1775.5|248
1637914090000|2021-11-26 08:08:10||1776||1776.5||1776.5||1776|1
1637914100000|2021-11-26 08:08:20||1776||1776.5||1776.5||1776|0
1637914110000|2021-11-26 08:08:30||1777||1776.5||1777||1776.5|286
1637914150000|2021-11-26 08:09:10||1776||1776||1776||1776|4
1637914170000|2021-11-26 08:09:30|1779||1779||1779||1779||0
1637914180000|2021-11-26 08:09:40|1779.5|1776.5|1779|1776|1779.5|1776.5|1779|1776|0
1637914190000|2021-11-26 08:09:50|1777.5|1775.5|1778.5|1774.5|1778.5|1775.5|1775.5|1773.5|7112
1637914200000|2021-11-26 08:10:00|1778||1778||1778.5||1778||0
1637914220000|2021-11-26 08:10:20|1777.5|1774|1776.5|1772.5|1777.5|1774|1776.5|1772.5|125
1637914240000|2021-11-26 08:10:40|1776||1775.5||1776||1775.5||0
1637914250000|2021-11-26 08:10:50|1775|1773|1779|1776|1779|1776.5|1774.5|1772.5|2167
1637914260000|2021-11-26 08:11:00|1779.5|1776.5|1779|1776|1780|1777|1778.5|1775.5|123
1637914270000|2021-11-26 08:11:10|1779.5|1776.5|1780|1776|1780|1778|1777.5|1775.5|2513
1637914280000|2021-11-26 08:11:20||1776.5||1776.5||1776.5||1776.5|5
1637914290000|2021-11-26 08:11:30|1780.5|1777|1783|1779|1783.5|1780.5|1780|1777|3443
1637914300000|2021-11-26 08:11:40|1783.5|1779.5|1780.5|1778|1784.5|1781|1780|1777.5|1194
1637914310000|2021-11-26 08:11:50|1781|1778.5|1782|1778.5|1782|1779.5|1781|1778|19
1637914320000|2021-11-26 08:12:00|1781.5|1778|1779.5|1777|1781.5|1778|1779.5|1776|727
1637914350000|2021-11-26 08:12:30|1779|1776|1781|1777.5|1781.5|1777.5|1778.5|1776|1786
1637914360000|2021-11-26 08:12:40|1781.5|1778|1784|1780|1784|1780|1781|1778|409
1637914370000|2021-11-26 08:12:50|1784.5||1784.5||1784.5||1784.5||598
1637914380000|2021-11-26 08:13:00|1784|1780.5|1783.5|1781|1784|1781|1783.5|1780|0
1637914390000|2021-11-26 08:13:10||1780||1780||1780||1780|0
1637914400000|2021-11-26 08:13:20||1780.5||1780||1780.5||1780|2000
1637914410000|2021-11-26 08:13:30|1783||1783||1783||1783||0
1637914420000|2021-11-26 08:13:40||1780.5||1780||1780.5||1780|0
1637914430000|2021-11-26 08:13:50||1780.5||1780.5||1780.5||1780.5|0
1637914440000|2021-11-26 08:14:00||1780||1780||1780||1780|141
1637914470000|2021-11-26 08:14:30||1780.5||1780.5||1780.5||1780.5|0
1637914480000|2021-11-26 08:14:40|1784|1781|1788.5|1785|1788.5|1785|1784|1781|450
1637914490000|2021-11-26 08:14:50|1788||1788.5||1788.5||1788||0
1637914500000|2021-11-26 08:15:00||1785.5||1786||1786||1785.5|0
1637914530000|2021-11-26 08:15:30|1788|1785|1788|1784.5|1788.5|1785.5|1787|1784.5|1138
1637914540000|2021-11-26 08:15:40|||||||||108
1637914550000|2021-11-26 08:15:50||1785||1785.5||1785.5||1785|60
1637914560000|2021-11-26 08:16:00|1787.5|1784.5|1786.5|1785.5|1787.5|1785.5|1786|1784.5|198
1637914580000|2021-11-26 08:16:20|||||||||15
1637914600000|2021-11-26 08:16:40|1786|1783.5|1783.5|1780|1786|1783.5|1783.5|1780|966
1637914610000|2021-11-26 08:16:50|1783||1783||1783||1783||15
1637914620000|2021-11-26 08:17:00|1782.5|1779.5|1779|1775.5|1782.5|1779.5|1778|1774.5|1439
1637914630000|2021-11-26 08:17:10|1779.5|1776|1779.5|1776.5|1779.5|1776.5|1779.5|1776|0
1637914640000|2021-11-26 08:17:20|1779|1776|1779|1776|1779|1776|1779|1775.5|191
1637914660000|2021-11-26 08:17:40|1779.5|1776.5|1782|1780|1782|1780|1779.5|1775.5|1450
1637914670000|2021-11-26 08:17:50|1783|1779.5|1784.5|1781|1785|1783.5|1782|1779|596
1637914680000|2021-11-26 08:18:00|||||||||50
1637914690000|2021-11-26 08:18:10|1784|1780.5|1783.5|1780.5|1784|1780.5|1783.5|1779.5|0
1637914700000|2021-11-26 08:18:20|||||||||280
1637914710000|2021-11-26 08:18:30||1780||1780||1780||1780|0
1637914720000|2021-11-26 08:18:40|1783|1779.5|1782.5|1779.5|1783|1779.5|1782.5|1779.5|0
1637914740000|2021-11-26 08:19:00|1783|1780|1786|1784.5|1786.5|1784.5|1782.5|1780|1635
1637914770000|2021-11-26 08:19:30|1787|1785|1793|1790|1793.5|1792|1787|1785|2115
1637914780000|2021-11-26 08:19:40|1792.5|1789.5|1792.5|1789.5|1793|1790|1792.5|1789.5|10
1637914790000|2021-11-26 08:19:50|1792|1789|1791|1787.5|1792|1789|1790.5|1787|73
1637914800000|2021-11-26 08:20:00||1788||1787||1788||1787|0
1637914810000|2021-11-26 08:20:10|1790.5|1786.5|1793|1791.5|1794|1791.5|1790|1786.5|2738
1637914830000|2021-11-26 08:20:30|||||||||234
1637914860000|2021-11-26 08:21:00|||||||||100
1637914870000|2021-11-26 08:21:10|1793.5|1792|1795|1792|1796|1794|1793.5|1792|865
1637914880000|2021-11-26 08:21:20|1794.5||1794||1794.5||1794||27
1637914890000|2021-11-26 08:21:30|||||||||1500
1637914910000|2021-11-26 08:21:50|1794.5|1792.5|1795.5|1794|1796|1794|1794.5|1792.5|789
1637914920000|2021-11-26 08:22:00|1796|1794.5|1800|1797.5|1800.5|1797.5|1795.5|1794.5|1412
1637914930000|2021-11-26 08:22:10|1800.5|1798|1805.5|1803.5|1807|1803.5|1800|1798|790
1637914940000|2021-11-26 08:22:20|1806|1804|1806.5|1804|1806.5|1804|1806|1804|0
1637914950000|2021-11-26 08:22:30|1807|1804.5|1802.5|1800|1808.5|1806|1802.5|1800|2946
1637914960000|2021-11-26 08:22:40||1800.5||1800.5||1800.5||1800.5|54
1637914970000|2021-11-26 08:22:50|1803|1801|1799.5|1797|1803|1801.5|1799.5|1797|351
1637914980000|2021-11-26 08:23:00|1799|1796.5|1798.5|1795.5|1800|1798|1797.5|1795|7607
1637914990000|2021-11-26 08:23:10|||||||||232
1637915010000|2021-11-26 08:23:30|||||||||6
1637915020000|2021-11-26 08:23:40|1799|1796|1799|1795.5|1799|1796|1799|1795.5|749
1637915040000|2021-11-26 08:24:00|1798.5|1796.5|1805|1800.5|1805|1801|1798.5|1796.5|2725
1637915050000|2021-11-26 08:24:10|1805.5|1801|1805.5|1803.5|1805.5|1803.5|1805.5|1801|0
1637915070000|2021-11-26 08:24:30|1806.5|1804|1807.5|1805|1809|1806.5|1806.5|1804|1270
1637915080000|2021-11-26 08:24:40|1808|1805.5|1807.5|1805|1808|1805.5|1807.5|1805|624
1637915100000|2021-11-26 08:25:00|1808|1806|1805|1802|1811.5|1810|1805|1801.5|9577
1637915110000|2021-11-26 08:25:10|1805.5|1802.5|1814|1811.5|1814|1812.5|1805|1802.5|3771
1637915120000|2021-11-26 08:25:20|1815|1813|1814.5|1811.5|1815.5|1814.5|1813.5|1810|418
1637915140000|2021-11-26 08:25:40||1811||1811||1811.5||1811|0
1637915150000|2021-11-26 08:25:50|1814|1810.5|1813|1811|1814|1811|1813|1809.5|632
1637915160000|2021-11-26 08:26:00|1812.5|1808|1810.5|1807|1812.5|1808|1810.5|1807|499
1637915180000|2021-11-26 08:26:20|1810||1810||1810||1810||60
1637915190000|2021-11-26 08:26:30|1807|1806.5|1805.5|1802.5|1810|1808.5|1804|1802.5|11419
1637915200000|2021-11-26 08:26:40|1805|1801|1800.5|1797|1805|1801|1800.5|1797|923
1637915210000|2021-11-26 08:26:50|1801|1798.5|1803|1800.5|1803|1800.5|1800.5|1798.5|3068
1637915220000|2021-11-26 08:27:00|1804||1804.5||1804.5||1804||0
1637915260000|2021-11-26 08:27:40|||||||||2876
1637915280000|2021-11-26 08:28:00|1804|1801|1805|1803.5|1805.5|1803.5|1803.5|1801|2037
1637915290000|2021-11-26 08:28:10|1804.5|1802|1805|1802.5|1805.5|1802.5|1804.5|1802|35
1637915300000|2021-11-26 08:28:20|1805.5||1805.5||1805.5||1805.5||0
1637915320000|2021-11-26 08:28:40|||||||||95
1637915340000|2021-11-26 08:29:00|1806|1803|1806.5|1803|1810|1808.5|1806|1803|3282
1637915350000|2021-11-26 08:29:10|1807|1803.5|1806.5|1804.5|1807|1805|1806.5|1803.5|148
1637915360000|2021-11-26 08:29:20|1807|1805|1806|1804|1807.5|1805.5|1806|1803.5|308
1637915370000|2021-11-26 08:29:30|1806.5|1803.5|1806.5|1804.5|1807.5|1806.5|1805.5|1803.5|4244
1637915380000|2021-11-26 08:29:40|1806|1803.5|1805.5|1803.5|1806|1803.5|1805.5|1803.5|946
1637915390000|2021-11-26 08:29:50|1805|1802.5|1805|1803|1805.5|1803.5|1804.5|1802.5|1567
1637915400000|2021-11-26 08:30:00|1804.5|1802.5|1805|1803|1805|1803|1804.5|1802.5|0
1637915410000|2021-11-26 08:30:10|1805.5|1804|1809|1806|1809|1806|1805.5|1804|1435
1637915420000|2021-11-26 08:30:20|||||||||42
1637915460000|2021-11-26 08:31:00|||||||||136
1637915470000|2021-11-26 08:31:10|1808.5|1805.5|1809|1806.5|1809|1806.5|1808|1805.5|650
1637915480000|2021-11-26 08:31:20|1808.5|1805.5|1805|1802.5|1808.5|1805.5|1803.5|1802.5|690
1637915500000|2021-11-26 08:31:40||1803||1803||1803||1803|0
1637915520000|2021-11-26 08:32:00|1804.5|1802.5|1807.5|1804.5|1809|1806|1804.5|1802.5|1320
1637915540000|2021-11-26 08:32:20|1807|1804|1803.5|1800.5|1807|1804|1801.5|1800.5|2349
1637915550000|2021-11-26 08:32:30||1801||1800.5||1801||1800.5|0
1637915560000|2021-11-26 08:32:40|1803|1800|1799|1796|1803.5|1800|1795.5|1795|3252
1637915570000|2021-11-26 08:32:50|1798.5|1796.5|1799.5|1796.5|1799.5|1796.5|1797.5|1796.5|64
1637915590000|2021-11-26 08:33:10|1800|1797.5|1801|1799|1801|1800|1800|1797.5|1565
1637915600000|2021-11-26 08:33:20|1800.5|1798.5|1799.5|1796.5|1800.5|1798.5|1799|1796|591
1637915610000|2021-11-26 08:33:30||1796||1796||1796||1796|0
1637915620000|2021-11-26 08:33:40|1799|1796.5|1798|1795.5|1799|1796.5|1798|1795|363
1637915630000|2021-11-26 08:33:50|1797.5|1795|1792.5|1790.5|1797.5|1795|1791.5|1790|11279
1637915650000|2021-11-26 08:34:10|1793|1791|1793|1790.5|1793|1791|1793|1790.5|144
1637915660000|2021-11-26 08:34:20|1792.5|1789.5|1793.5|1792|1794|1792|1792.5|1789.5|3721
1637915670000|2021-11-26 08:34:30|||||||||16
1637915680000|2021-11-26 08:34:40|1792.5|1792.5|1793|1790.5|1793.5|1792.5|1792.5|1790.5|434
1637915690000|2021-11-26 08:34:50|1792.5|1789.5|1790.5|1788.5|1792.5|1790|1790.5|1788.5|527
1637915700000|2021-11-26 08:35:00|1790|1787.5|1787.5|1784|1790|1787.5|1786|1783.5|646
1637915710000|2021-11-26 08:35:10|1788|1785|1787|1784|1788|1785.5|1787|1784|779
1637915720000|2021-11-26 08:35:20||1784.5||1784.5||1784.5||1784.5|0
1637915730000|2021-11-26 08:35:30|||||||||2290
1637915750000|2021-11-26 08:35:50|1787.5|1785|1789.5|1787|1789.5|1787|1787|1784.5|2354
1637915760000|2021-11-26 08:36:00|1790|1787.5|1790.5|1787.5|1790.5|1787.5|1790|1787.5|26
1637915770000|2021-11-26 08:36:10|1790|1787|1789.5|1787|1790|1787|1789.5|1787|863
1637915780000|2021-11-26 08:36:20|1790|1787.5|1790|1788.5|1790.5|1788.5|1790|1787.5|76
1637915790000|2021-11-26 08:36:30|1789.5||1790.5||1790.5||1789.5||350
1637915800000|2021-11-26 08:36:40|1791|1789|1792|1790.5|1792|1791|1791|1789|4007
1637915810000|2021-11-26 08:36:50|1791.5|1791|1792|1789.5|1792.5|1791|1791.5|1789.5|2206
1637915820000|2021-11-26 08:37:00|1791.5|1790|1792|1790|1792|1790|1791|1789.5|1159
1637915830000|2021-11-26 08:37:10|1792.5|1790.5|1796.5|1794|1797.5|1794|1792.5|1790.5|688
1637915840000|2021-11-26 08:37:20|1797||1797||1797||1797||0
1637915860000|2021-11-26 08:37:40|1796.5|1794.5|1797.5|1794.5|1797.5|1794.5|1796.5|1794.5|0
1637915870000|2021-11-26 08:37:50|1797||1797||1797||1797||0
1637915880000|2021-11-26 08:38:00|1797.5|1795|1798|1795.5|1798|1795.5|1797.5|1795|649
1637915900000|2021-11-26 08:38:20|||||||||279
1637915910000|2021-11-26 08:38:30|1797.5|1796|1799.5|1797.5|1799.5|1797.5|1797.5|1796|2023
1637915920000|2021-11-26 08:38:40|1799|1798|1802|1799|1802.5|1799|1799|1797.5|990
1637915940000|2021-11-26 08:39:00|1801.5|1798|1799.5|1797|1802|1799|1799|1797|995
1637915950000|2021-11-26 08:39:10|1800|1797.5|1800|1797.5|1800|1797.5|1800|1797|438
1637915960000|2021-11-26 08:39:20|1799.5|1798|1797.5|1795.5|1799.5|1798|1796|1795|5442
1637915970000|2021-11-26 08:39:30|1799|1796|1800|1796.5|1800|1796.5|1797.5|1796|1524
1637915980000|2021-11-26 08:39:40|1801.5|1797|1807|1804.5|1807|1804.5|1801.5|1797|671
1637915990000|2021-11-26 08:39:50||1805||1805||1805||1805|0
1637916000000|2021-11-26 08:40:00|1806.5|1804.5|1810.5|1809|1811|1809|1806.5|1804.5|3729
1637916010000|2021-11-26 08:40:10|1811.5||1811.5||1811.5||1811.5||0
1637916020000|2021-11-26 08:40:20|1811|1808|1807.5|1805|1811|1809|1807.5|1804.5|2308
1637916030000|2021-11-26 08:40:30|1808|1806|1809|1806.5|1809.5|1808|1808|1806|1041
1637916040000|2021-11-26 08:40:40|1808.5|1806|1807.5|1805|1809|1806.5|1807.5|1804.5|568
1637916050000|2021-11-26 08:40:50|1807|1804.5|1807|1804.5|1807|1805|1807|1804.5|313
1637916060000|2021-11-26 08:41:00|||||||||305
1637916090000|2021-11-26 08:41:30|1806.5|1805|1806.5|1804.5|1806.5|1805|1806.5|1804.5|249
1637916110000|2021-11-26 08:41:50|1807|1805.5|1809.5|1806.5|1809.5|1806.5|1807|1805.5|1523
1637916120000|2021-11-26 08:42:00|1810|1807|1808|1805.5|1812.5|1810|1806.5|1805|2349
1637916130000|2021-11-26 08:42:10|1808.5|1806|1808.5|1806|1808.5|1806|1808.5|1806|0
1637916140000|2021-11-26 08:42:20|1808|1806.5|1803.5|1802|1808|1807|1803|1802|7320
1637916150000|2021-11-26 08:42:30|||||||||67
1637916160000|2021-11-26 08:42:40|1801.5|1801|1801|1799|1803|1801|1801|1799|2721
1637916170000|2021-11-26 08:42:50|1801.5|1799.5|1800.5|1799.5|1801.5|1800.5|1800.5|1799|199
1637916180000|2021-11-26 08:43:00|1801||1801||1801||1800||636
1637916200000|2021-11-26 08:43:20|1800.5||1801||1801||1800.5||214
1637916210000|2021-11-26 08:43:30|||||||||221
1637916260000|2021-11-26 08:44:20|||||||||166
1637916270000|2021-11-26 08:44:30|1801.5|1800.5|1803|1801.5|1803.5|1802|1801.5|1800|1156
1637916280000|2021-11-26 08:44:40|1803.5||1803.5||1803.5||1803.5||2
1637916290000|2021-11-26 08:44:50|1803||1803||1803||1803||0
1637916310000|2021-11-26 08:45:10|||||||||1
1637916320000|2021-11-26 08:45:20|1802.5|1800.5|1801|1799|1803|1800.5|1799.5|1799|1195
1637916330000|2021-11-26 08:45:30|||||||||744
1637916340000|2021-11-26 08:45:40|1801.5|1799.5|1802|1799.5|1802|1799.5|1801.5|1799|0
1637916350000|2021-11-26 08:45:50|1801.5|1799|1796.5|1795|1801.5|1799|1795|1794|13550
1637916360000|2021-11-26 08:46:00|1797|1795.5|1797.5|1795|1800|1797.5|1796|1795|2699
1637916370000|2021-11-26 08:46:10|1798|1797|1799|1797|1799|1797|1798|1797|340
1637916380000|2021-11-26 08:46:20|1798.5|1796.5|1799.5|1798.5|1799.5|1798.5|1798|1796|269
1637916390000|2021-11-26 08:46:30|1799|1798|1799.5|1798.5|1799.5|1798.5|1799|1797.5|76
1637916430000|2021-11-26 08:47:10|1799|1798|1799|1797.5|1799.5|1798|1799|1797|134
1637916450000|2021-11-26 08:47:30|1799.5|1798|1800|1797.5|1800|1798.5|1799.5|1797.5|170
1637916460000|2021-11-26 08:47:40|1800.5|1798|1801|1799|1802|1799.5|1800.5|1798|508
1637916470000|2021-11-26 08:47:50||1798.5||1798||1798.5||1798|0
1637916480000|2021-11-26 08:48:00|1801.5|1798.5|1802|1799.5|1802|1800|1801.5|1798.5|0
1637916500000|2021-11-26 08:48:20|1801.5|1799|1801|1798|1802|1799|1800|1798|225
1637916530000|2021-11-26 08:48:50||1798.5||1798.5||1798.5||1798|0
1637916540000|2021-11-26 08:49:00|1801.5|1801|1802|1800.5|1802|1801|1800.5|1799.5|3288
1637916550000|2021-11-26 08:49:10|1801.5||1801.5||1801.5||1801.5||124
1637916570000|2021-11-26 08:49:30|1802|1801|1802.5|1800.5|1803|1801.5|1801.5|1800.5|1506
1637916580000|2021-11-26 08:49:40|1802|1800|1801|1799.5|1802|1800|1801|1799|583
1637916620000|2021-11-26 08:50:20|1800.5|1799|1799|1797|1800.5|1799|1799|1797|799
1637916660000|2021-11-26 08:51:00|1798.5|1796.5|1799|1796.5|1799|1796.5|1797|1795|984
1637916700000|2021-11-26 08:51:40|1799.5|1797|1800|1798|1800.5|1798|1799|1797|1597
1637916710000|2021-11-26 08:51:50|1800.5|1798.5|1798|1795.5|1800.5|1798.5|1798|1795.5|315
1637916720000|2021-11-26 08:52:00|1798.5|1796.5|1798.5|1796|1799|1797.5|1797.5|1795.5|1152
1637916730000|2021-11-26 08:52:10|1798||1798||1798||1798||0
1637916760000|2021-11-26 08:52:40|1797.5|1795|1796|1794.5|1797.5|1796|1794.5|1794|1379
1637916770000|2021-11-26 08:52:50|1795.5|1793.5|1795|1792.5|1795.5|1793.5|1794|1792|129
1637916780000|2021-11-26 08:53:00|1795.5||1795.5||1795.5||1795.5||0
1637916790000|2021-11-26 08:53:10|1795||1795.5||1795.5||1795||0
1637916820000|2021-11-26 08:53:40|1796|1793|1798|1796|1798|1796|1796|1793|1463
1637916840000|2021-11-26 08:54:00|1798.5||1799||1799||1798.5||110
1637916860000|2021-11-26 08:54:20|||||||||6
1637916910000|2021-11-26 08:55:10|||||||||487
1637916930000|2021-11-26 08:55:30|||||||||478
1637916940000|2021-11-26 08:55:40||1796.5||1796.5||1796.5||1796.5|0
1637916950000|2021-11-26 08:55:50|1798.5|1797|1799|1797|1799|1797.5|1798.5|1796.5|250
1637916960000|2021-11-26 08:56:00|1799.5|1797.5|1799.5|1797.5|1800|1797.5|1799|1797.5|427
1637916990000|2021-11-26 08:56:30|1799.5|1796|1799.5|1796|1799.5|1796|1799.5|1796|0
1637917000000|2021-11-26 08:56:40||1796.5||1796.5||1796.5||1796.5|0
1637917070000|2021-11-26 08:57:50|1796.5|1796|1796.5|1793.5|1796.5|1796|1796.5|1793.5|67
1637917080000|2021-11-26 08:58:00|1796||1796||1796||1796||0
1637917090000|2021-11-26 08:58:10|1798.5|1794.5|1798|1795.5|1799|1795.5|1798|1794.5|1
1637917100000|2021-11-26 08:58:20|1796|1793.5|1793|1790|1796|1793.5|1793|1790|292
1637917140000|2021-11-26 08:59:00||1790.5||1790.5||1790.5||1790.5|0
1637917150000|2021-11-26 08:59:10|1792.5|1790|1790.5|1788.5|1792.5|1790|1790.5|1788.5|90
1637917160000|2021-11-26 08:59:20|1788|1785|1787|1784.5|1788|1785|1787|1784.5|393
1637917170000|2021-11-26 08:59:30|1788|1785.5|1788.5|1785.5|1788.5|1785.5|1788|1785.5|0
1637917180000|2021-11-26 08:59:40|1788||1788.5||1788.5||1788||0
1637917190000|2021-11-26 08:59:50|1789||1789||1789||1789||20
1637917220000|2021-11-26 09:00:20||1786||1785.5||1786||1785.5|0
1637917230000|2021-11-26 09:00:30|1788||1788||1788||1788||0
1637917240000|2021-11-26 09:00:40|1787|1784|1786.5|1784|1787|1784|1786|1783.5|0
1637917250000|2021-11-26 09:00:50||1784.5||1784||1784.5||1784|0
1637917260000|2021-11-26 09:01:00|1787||1787.5||1787.5||1787||4
1637917270000|2021-11-26 09:01:10||1784.5||1784.5||1784.5||1784.5|0
1637917280000|2021-11-26 09:01:20|1786.5||1786.5||1786.5||1786.5||121
1637917300000|2021-11-26 09:01:40|1785.5||1785.5||1785.5||1785.5||0
1637917310000|2021-11-26 09:01:50||1783.5||1783.5||1783.5||1783.5|0
1637917370000|2021-11-26 09:02:50|1787.5|1786|1788|1786|1788|1786|1787.5|1786|433
1637917460000|2021-11-26 09:04:20|1789|1786.5|1789|1786.5|1789|1786.5|1789|1786.5|125
1637917470000|2021-11-26 09:04:30||1787||1787||1787||1787|0
1637917520000|2021-11-26 09:05:20|1789.5||1789||1789.5||1789||0
1637917530000|2021-11-26 09:05:30|1789.5|1787.5|1790|1787.5|1790|1787.5|1789.5|1787.5|0
1637917540000|2021-11-26 09:05:40|1789|1788|1790|1788|1790|1788|1789|1788|66
1637917550000|2021-11-26 09:05:50|1792|1789.5|1792|1789.5|1792|1789.5|1792|1789.5|0
1637917560000|2021-11-26 09:06:00|1791|1790|1791|1789.5|1791|1790|1791|1789.5|38
1637917580000|2021-11-26 09:06:20|1788|1786|1787|1784.5|1788|1786|1787|1784.5|210
1637917590000|2021-11-26 09:06:30|1786.5||1786.5||1786.5||1786.5||144
1637917600000|2021-11-26 09:06:40|1786|1783|1786|1783|1786|1783|1786|1783|125
1637917620000|2021-11-26 09:07:00|1785|1782.5|1787|1784.5|1787|1784.5|1785|1782.5|148
1637917630000|2021-11-26 09:07:10|1786|1783.5|1786|1783.5|1786|1783.5|1786|1783.5|35
1637917640000|2021-11-26 09:07:20|1785.5||1785.5||1785.5||1785.5||0
1637917650000|2021-11-26 09:07:30|1786|1784|1785.5|1783.5|1786|1784|1785.5|1783.5|0
1637917680000|2021-11-26 09:08:00|1781.5|1779.5|1782.5|1780|1782.5|1780|1781.5|1779.5|10
1637917720000|2021-11-26 09:08:40|1784.5|1781|1786|1783|1786|1783|1784.5|1781|93
1637917730000|2021-11-26 09:08:50|1785||1785||1785||1785||0
1637917750000|2021-11-26 09:09:10|1785.5|1783.5|1786|1783.5|1786|1783.5|1785.5|1783.5|0
1637917770000|2021-11-26 09:09:30|1786.5||1786.5||1786.5||1786.5||0
1637917780000|2021-11-26 09:09:40|1787.5|1785.5|1788.5|1785.5|1788.5|1785.5|1787.5|1785.5|223
1637917800000|2021-11-26 09:10:00|1785.5|1783.5|1786.5|1783.5|1786.5|1783.5|1785.5|1783.5|180
1637917830000|2021-11-26 09:10:30|1785|1783|1785|1783|1785|1783|1785|1783|0
1637917840000|2021-11-26 09:10:40|1784.5||1784.5||1784.5||1784.5||0
1637917870000|2021-11-26 09:11:10|1787|1783.5|1787.5|1784.5|1787.5|1784.5|1787|1783.5|0
1637917880000|2021-11-26 09:11:20|1788|1785|1788|1785.5|1788|1785.5|1788|1785|0
1637917890000|2021-11-26 09:11:30|1788.5|1786|1789|1786.5|1789|1786.5|1788.5|1786|0
1637917900000|2021-11-26 09:11:40|1788.5||1789||1789||1788||22
1637917910000|2021-11-26 09:11:50|||||||||272
1637917920000|2021-11-26 09:12:00|1788.5||1788.5||1788.5||1788.5||555
1637917930000|2021-11-26 09:12:10|1788|1785.5|1788.5|1787|1789|1787|1786.5|1785|2300
1637917950000|2021-11-26 09:12:30|1789|1787.5|1790.5|1788|1790.5|1789|1788.5|1787.5|1095
1637917970000|2021-11-26 09:12:50|1790||1790||1790||1790||0
1637917980000|2021-11-26 09:13:00|1790.5|1788.5|1795.5|1793.5|1795.5|1794|1790.5|1788.5|420
1637917990000|2021-11-26 09:13:10|1795|1794|1795.5|1793.5|1795.5|1794.5|1795|1793.5|325
1637918000000|2021-11-26 09:13:20||1793||1793.5||1793.5||1793|0
1637918090000|2021-11-26 09:14:50|1794.5|1793|1794.5|1792|1795.5|1793|1792|1791.5|3501
1637918110000|2021-11-26 09:15:10|1793.5|1791.5|1794.5|1792.5|1794.5|1792.5|1791.5|1790.5|401
1637918130000|2021-11-26 09:15:30|1793.5|1792|1793.5|1792.5|1793.5|1792.5|1793.5|1792|130
1637918140000|2021-11-26 09:15:40|||||||||143
1637918150000|2021-11-26 09:15:50|1793|1791|1789.5|1787.5|1793|1791|1785.5|1784.5|9215
1637918160000|2021-11-26 09:16:00|||||||||644
1637918170000|2021-11-26 09:16:10|1789|1787|1789.5|1787.5|1790.5|1789.5|1788.5|1787|2498
1637918180000|2021-11-26 09:16:20|1789|1787|1790|1788|1790|1788|1787.5|1785.5|1944
1637918190000|2021-11-26 09:16:30|1789.5|1787.5|1788|1786|1789.5|1787.5|1787.5|1786|2642
1637918210000|2021-11-26 09:16:50|||||||||55
1637918220000|2021-11-26 09:17:00|1787.5|1786.5|1787.5|1786|1787.5|1786.5|1787.5|1786|120
1637918240000|2021-11-26 09:17:20|1787|1786.5|1787.5|1786|1787.5|1786.5|1787|1786|451
1637918250000|2021-11-26 09:17:30|||||||||252
1637918270000|2021-11-26 09:17:50|1787|1785.5|1786.5|1785|1787.5|1786.5|1786.5|1785|257
1637918280000|2021-11-26 09:18:00|1786||1786.5||1786.5||1786||140
1637918290000|2021-11-26 09:18:10|1786|1786|1784|1783.5|1786.5|1786|1784|1783.5|1248
1637918300000|2021-11-26 09:18:20|||||||||57
1637918310000|2021-11-26 09:18:30|1784.5||1784||1784.5||1784||34
1637918330000|2021-11-26 09:18:50|1783.5|1781.5|1783.5|1783|1783.5|1783|1783.5|1781.5|4
1637918350000|2021-11-26 09:19:10|1782.5|1781.5|1781.5|1779.5|1783.5|1781.5|1781.5|1779.5|1214
1637918360000|2021-11-26 09:19:20|1782|1780|1785|1783|1785|1783|1782|1780|1752
1637918370000|2021-11-26 09:19:30|1785.5|1783.5|1788|1785.5|1788|1785.5|1785.5|1783.5|523
1637918420000|2021-11-26 09:20:20|1789|1786|1788|1786.5|1789|1786.5|1788|1786|912
1637918440000|2021-11-26 09:20:40|1789|1787|1789|1787.5|1789|1787.5|1788|1786.5|290
1637918450000|2021-11-26 09:20:50|1788.5|1788.5|1788|1787|1789|1788.5|1788|1786.5|1149
1637918460000|2021-11-26 09:21:00|||||||||140
1637918470000|2021-11-26 09:21:10|1788.5|1787.5|1788.5|1787|1789.5|1788|1788.5|1787|496
1637918490000|2021-11-26 09:21:30|1789.5|1787.5|1789.5|1788|1789.5|1788|1788.5|1787|1565
1637918500000|2021-11-26 09:21:40|1789|1787.5|1789|1787.5|1789.5|1788|1788|1787|796
1637918510000|2021-11-26 09:21:50|||||||||194
1637918530000|2021-11-26 09:22:10|1789.5|1788|1789.5|1788.5|1789.5|1788.5|1789|1788|163
1637918540000|2021-11-26 09:22:20|1789|1788|1789.5|1788|1789.5|1788|1789|1788|48
1637918550000|2021-11-26 09:22:30|||||||||140
1637918570000|2021-11-26 09:22:50|1790.5|1788.5|1790|1789|1790.5|1789.5|1790|1788|1454
1637918580000|2021-11-26 09:23:00|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788|120
1637918590000|2021-11-26 09:23:10|1788.5|1788|1788.5|1787.5|1788.5|1788|1788|1786.5|1168
1637918600000|2021-11-26 09:23:20|1790|1788|1792|1790|1792.5|1790.5|1790|1788|847
1637918610000|2021-11-26 09:23:30|1792.5|1790.5|1791.5|1790|1793|1791.5|1791.5|1790|1608
1637918620000|2021-11-26 09:23:40|1791|1789.5|1789.5|1787.5|1791|1789.5|1789.5|1787.5|1491
1637918640000|2021-11-26 09:24:00|||||||||454
1637918650000|2021-11-26 09:24:10|1789||1789||1789||1789||100
1637918660000|2021-11-26 09:24:20|||||||||79
1637918670000|2021-11-26 09:24:30|1789.5|1788|1788.5|1787.5|1789.5|1788.5|1788.5|1787.5|536
1637918680000|2021-11-26 09:24:40|||||||||80
1637918690000|2021-11-26 09:24:50|||||||||51
1637918720000|2021-11-26 09:25:20|1788|1787|1787|1786|1788|1787|1787|1786|733
1637918730000|2021-11-26 09:25:30|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|92
1637918740000|2021-11-26 09:25:40|1786|1784.5|1786|1784.5|1786|1784.5|1786|1784.5|340
1637918760000|2021-11-26 09:26:00|||||||||213
1637918770000|2021-11-26 09:26:10|1785.5|1784|1783|1781.5|1785.5|1784|1783|1781.5|543
1637918800000|2021-11-26 09:26:40||1782||1782||1782||1781.5|0
1637918810000|2021-11-26 09:26:50|1782.5||1782.5||1782.5||1782.5||0
1637918820000|2021-11-26 09:27:00|1783|1782.5|1784|1782.5|1784|1783.5|1783|1782.5|2488
1637918840000|2021-11-26 09:27:20|1783.5|1782|1783.5|1781.5|1784|1782.5|1782.5|1781.5|484
1637918880000|2021-11-26 09:28:00|||||||||1
1637918920000|2021-11-26 09:28:40|1783|1781|1781.5|1780|1783.5|1781|1781.5|1780|736
1637918940000|2021-11-26 09:29:00|1781|1779.5|1780.5|1778.5|1781|1779.5|1780.5|1778.5|285
1637918950000|2021-11-26 09:29:10|1780|1777|1779.5|1777|1780|1777|1779.5|1777|2
1637918960000|2021-11-26 09:29:20||1777.5||1777||1777.5||1777|200
1637918970000|2021-11-26 09:29:30||1777.5||1777||1777.5||1777|84
1637919000000|2021-11-26 09:30:00|1778.5|1776.5|1777.5|1775.5|1778.5|1777|1777.5|1775|752
1637919010000|2021-11-26 09:30:10|1778|1776|1777.5|1775|1779.5|1778|1777.5|1775|3397
1637919020000|2021-11-26 09:30:20|1778|1775.5|1776|1775|1778|1776.5|1776|1775|509
1637919030000|2021-11-26 09:30:30|||||||||154
1637919040000|2021-11-26 09:30:40|1775.5|1774.5|1775.5|1773.5|1775.5|1774.5|1775.5|1773.5|630
1637919050000|2021-11-26 09:30:50|||||||||425
1637919070000|2021-11-26 09:31:10||1774||1774||1774||1774|941
1637919080000|2021-11-26 09:31:20||1773.5||1773.5||1774||1773.5|114
1637919110000|2021-11-26 09:31:50|||||||||75
1637919120000|2021-11-26 09:32:00|||||||||227
1637919170000|2021-11-26 09:32:50|1776|1774|1777|1774|1777|1774|1776|1774|193
1637919180000|2021-11-26 09:33:00|1777.5|1774.5|1777.5|1775|1777.5|1777|1776.5|1774.5|2255
1637919190000|2021-11-26 09:33:10|||||||||550
1637919200000|2021-11-26 09:33:20|1777||1777.5||1777.5||1777||1
1637919300000|2021-11-26 09:35:00|1777|1774|1772.5|1771|1777|1774|1772.5|1770.5|1355
1637919310000|2021-11-26 09:35:10|1773.5|1771.5|1774|1772|1774|1772|1773.5|1771.5|350
1637919320000|2021-11-26 09:35:20||1772.5||1772.5||1772.5||1772.5|0
1637919350000|2021-11-26 09:35:50|1773.5|1772|1773.5|1772|1774|1772|1773.5|1771.5|427
1637919380000|2021-11-26 09:36:20|||||||||106
1637919420000|2021-11-26 09:37:00|1773|1772.5|1772|1769.5|1773|1772.5|1771|1768.5|1006
1637919430000|2021-11-26 09:37:10|1771.5|1770|1770.5|1769|1771.5|1770.5|1770.5|1769|2277
1637919440000|2021-11-26 09:37:20|1771|1769.5|1773|1771.5|1773.5|1771.5|1771|1769.5|3514
1637919450000|2021-11-26 09:37:30|1772.5||1773||1773||1772.5||9
1637919480000|2021-11-26 09:38:00|||||||||142
1637919490000|2021-11-26 09:38:10|1772.5|1771|1772.5|1770.5|1772.5|1771|1772|1770.5|1033
1637919500000|2021-11-26 09:38:20||1771||1771||1771||1771|185
1637919540000|2021-11-26 09:39:00|||||||||254
1637919560000|2021-11-26 09:39:20|1772|1770.5|1772|1770|1772|1770.5|1772|1769.5|233
1637919570000|2021-11-26 09:39:30|1772.5||1772||1772.5||1772||33
1637919580000|2021-11-26 09:39:40|||||||||33
1637919590000|2021-11-26 09:39:50|1771.5|1769.5|1770.5|1768.5|1771.5|1769.5|1770.5|1768.5|228
1637919600000|2021-11-26 09:40:00|1771|1769|1771|1770|1771|1770|1770.5|1769|1882
1637919610000|2021-11-26 09:40:10|1772.5|1770.5|1774.5|1772|1774.5|1773|1772|1770.5|266
1637919620000|2021-11-26 09:40:20|||||||||2
1637919660000|2021-11-26 09:41:00|||||||||141
1637919670000|2021-11-26 09:41:10|1774|1772.5|1773.5|1771|1774|1773.5|1773|1771|1030
1637919680000|2021-11-26 09:41:20|1773||1772.5||1773||1772.5||0
1637919690000|2021-11-26 09:41:30|1773|1771.5|1773|1771|1773|1771.5|1772.5|1771|0
1637919700000|2021-11-26 09:41:40|1772.5||1772.5||1773||1772.5||465
1637919710000|2021-11-26 09:41:50|||||||||26933
1637919720000|2021-11-26 09:42:00|1772|1770|1771.5|1769|1772|1770|1770|1769|849
1637919730000|2021-11-26 09:42:10|1771||1770.5||1771||1770.5||2
1637919760000|2021-11-26 09:42:40|1770|1769.5|1770|1768.5|1770|1770|1770|1768.5|1244
1637919770000|2021-11-26 09:42:50|1769.5|1768|1769.5|1767|1769.5|1768|1769.5|1767|682
1637919780000|2021-11-26 09:43:00|1769|1766.5|1768.5|1766|1769|1766.5|1768.5|1765.5|0
1637919790000|2021-11-26 09:43:10|1768|1765.5|1769|1767|1769|1767|1767.5|1765.5|535
1637919810000|2021-11-26 09:43:30||1767.5||1767.5||1767.5||1767.5|27
1637919840000|2021-11-26 09:44:00|1768.5|1768|1767|1765|1769|1768|1767|1764.5|1536
1637919850000|2021-11-26 09:44:10||1765.5||1765.5||1765.5||1765.5|0
1637919870000|2021-11-26 09:44:30|1766.5|1765|1766.5|1764|1766.5|1765|1766.5|1764|238
1637919900000|2021-11-26 09:45:00||1764.5||1764.5||1764.5||1764.5|386
1637919910000|2021-11-26 09:45:10|||||||||29
1637919920000|2021-11-26 09:45:20|||||||||52
1637919930000|2021-11-26 09:45:30|1766|1764|1765|1764|1766.5|1764|1764|1763.5|608
1637919940000|2021-11-26 09:45:40|||||||||29
1637919950000|2021-11-26 09:45:50|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|4
1637919960000|2021-11-26 09:46:00|||||||||267
1637919990000|2021-11-26 09:46:30|1765|1764|1766|1764|1766|1764|1765|1763.5|570
1637920020000|2021-11-26 09:47:00|1766.5|1764.5|1766|1764.5|1766.5|1764.5|1766|1764.5|333
1637920030000|2021-11-26 09:47:10|1766.5|1765|1766.5|1764.5|1766.5|1765|1766|1764.5|192
1637920040000|2021-11-26 09:47:20|||||||||29
1637920050000|2021-11-26 09:47:30|1766|1765|1766.5|1765|1766.5|1765|1765.5|1765|125
1637920070000|2021-11-26 09:47:50|1767||1767||1767||1767||197
1637920080000|2021-11-26 09:48:00|1766.5|1764.5|1766.5|1764.5|1766.5|1764.5|1766.5|1764.5|760
1637920100000|2021-11-26 09:48:20|1766||1765.5||1766||1765.5||130
1637920110000|2021-11-26 09:48:30|1765|1763|1764.5|1762.5|1765|1763|1764.5|1762.5|2
1637920120000|2021-11-26 09:48:40|||||||||1000
1637920130000|2021-11-26 09:48:50|1765|1763|1765.5|1763.5|1765.5|1764|1764.5|1763|2944
1637920140000|2021-11-26 09:49:00|||||||||891
1637920150000|2021-11-26 09:49:10|||||||||74
1637920160000|2021-11-26 09:49:20|||||||||38
1637920190000|2021-11-26 09:49:50||1764||1764||1764||1764|291
1637920200000|2021-11-26 09:50:00|1765|1763.5|1767|1765|1768|1766|1763.5|1762.5|1895
1637920210000|2021-11-26 09:50:10|1766.5|1763|1766|1763|1766.5|1763|1765|1763|198
1637920230000|2021-11-26 09:50:30|1765.5||1766||1766||1765||0
1637920250000|2021-11-26 09:50:50|1765.5||1766||1766||1765.5||0
1637920260000|2021-11-26 09:51:00|||||||||692
1637920280000|2021-11-26 09:51:20|1765.5||1766||1766||1765.5||0
1637920290000|2021-11-26 09:51:30|1765.5||1765.5||1765.5||1765.5||0
1637920300000|2021-11-26 09:51:40|1766||1766||1766||1765.5||1
1637920320000|2021-11-26 09:52:00|||||||||361
1637920330000|2021-11-26 09:52:10|1766.5|1763.5|1766.5|1764.5|1766.5|1765.5|1765.5|1763.5|4620
1637920350000|2021-11-26 09:52:30|1766||1766.5||1766.5||1766||1000
1637920360000|2021-11-26 09:52:40|1767|1765|1768.5|1767|1769.5|1767.5|1767|1765|1702
1637920370000|2021-11-26 09:52:50|1768|1767.5|1767|1766.5|1768|1768|1767|1766.5|1393
1637920380000|2021-11-26 09:53:00|1768.5|1767|1770|1768|1770|1768|1768.5|1767|344
1637920390000|2021-11-26 09:53:10|||||||||83
1637920400000|2021-11-26 09:53:20|||||||||314
1637920430000|2021-11-26 09:53:50|||||||||1
1637920440000|2021-11-26 09:54:00|1769.5|1767.5|1769|1767|1769.5|1768|1769|1767|971
1637920480000|2021-11-26 09:54:40|||||||||254
1637920490000|2021-11-26 09:54:50|1769.5|1767.5|1769.5|1768.5|1769.5|1769|1769.5|1767.5|723
1637920500000|2021-11-26 09:55:00||1769||1768.5||1769||1768.5|997
1637920520000|2021-11-26 09:55:20|1769|1768|1769.5|1768|1770|1768.5|1768.5|1767|2520
1637920530000|2021-11-26 09:55:30|1769|1768.5|1769.5|1768|1769.5|1768.5|1769|1768|565
1637920540000|2021-11-26 09:55:40|1769|1769|1769.5|1768|1769.5|1769|1769|1768|1013
1637920550000|2021-11-26 09:55:50|1770|1769|1772|1770.5|1772|1770.5|1770|1769|919
1637920560000|2021-11-26 09:56:00|1771.5|1770|1771.5|1770|1771.5|1770|1771.5|1770|423
1637920600000|2021-11-26 09:56:40|1772|1770.5|1771|1769|1772|1770.5|1771|1769|128
1637920610000|2021-11-26 09:56:50|1770.5|1769.5|1770.5|1769|1770.5|1769.5|1770.5|1769|0
1637920620000|2021-11-26 09:57:00||1769.5||1769.5||1770||1769|286
1637920630000|2021-11-26 09:57:10|||||||||38
1637920670000|2021-11-26 09:57:50|||||||||936
1637920680000|2021-11-26 09:58:00|||||||||199
1637920700000|2021-11-26 09:58:20|1770|1769|1770|1769.5|1770.5|1769.5|1769|1768|1263
1637920720000|2021-11-26 09:58:40|||||||||100
1637920730000|2021-11-26 09:58:50||1768.5||1768.5||1768.5||1768.5|121
1637920740000|2021-11-26 09:59:00|1769.5||1770||1770||1769||0
1637920750000|2021-11-26 09:59:10|1769.5|1769|1769|1768.5|1769.5|1769|1769|1768.5|292
1637920770000|2021-11-26 09:59:30|1768.5|1767.5|1768.5|1767|1768.5|1767.5|1768.5|1767|317
1637920790000|2021-11-26 09:59:50|||||||||358
1637920800000|2021-11-26 10:00:00|1768||1768||1768||1768||686
1637920820000|2021-11-26 10:00:20|1768.5|1767.5|1768.5|1767|1769.5|1767.5|1767.5|1767|1612
1637920830000|2021-11-26 10:00:30|1767|1766|1768|1766.5|1768|1767|1767|1766|199
1637920840000|2021-11-26 10:00:40|1768.5|1767|1768|1766.5|1768.5|1767.5|1768|1766.5|681
1637920850000|2021-11-26 10:00:50||1767||1766.5||1767||1766.5|135
1637920860000|2021-11-26 10:01:00|||||||||732
1637920870000|2021-11-26 10:01:10|1767.5|1765.5|1767.5|1765.5|1767.5|1765.5|1767.5|1765.5|79
1637920920000|2021-11-26 10:02:00|||||||||141
1637920930000|2021-11-26 10:02:10|||||||||334
1637920960000|2021-11-26 10:02:40|1767||1766.5||1767||1766.5||59
1637920980000|2021-11-26 10:03:00|1767|1766|1767|1766|1767.5|1767|1766|1765.5|3464
1637921000000|2021-11-26 10:03:20|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|598
1637921020000|2021-11-26 10:03:40|1766.5|1766|1767|1765.5|1767|1766|1766|1765|1137
1637921040000|2021-11-26 10:04:00|||||||||1
1637921050000|2021-11-26 10:04:10|||||||||224
1637921100000|2021-11-26 10:05:00|||||||||2
1637921110000|2021-11-26 10:05:10|1766.5|1766|1767|1766|1767.5|1766.5|1766.5|1765.5|2393
1637921120000|2021-11-26 10:05:20|1766.5|1765.5|1766.5|1764.5|1767|1765.5|1766.5|1764|479
1637921150000|2021-11-26 10:05:50|1766|1765|1766|1764|1766|1765|1766|1763.5|13715
1637921160000|2021-11-26 10:06:00|1765.5||1766||1766||1765.5||100
1637921170000|2021-11-26 10:06:10|1766.5|1765.5|1767|1765.5|1767|1765.5|1766.5|1765.5|144
1637921180000|2021-11-26 10:06:20|1766.5|1765|1767|1765|1767|1765.5|1766.5|1765|125
1637921200000|2021-11-26 10:06:40|1766.5|1765.5|1767|1765|1767|1765.5|1766.5|1765|154
1637921230000|2021-11-26 10:07:10|||||||||1
1637921240000|2021-11-26 10:07:20|1767.5|1766|1771|1769.5|1771.5|1769.5|1767.5|1766|2211
1637921250000|2021-11-26 10:07:30|1771.5||1771.5||1771.5||1771.5||0
1637921270000|2021-11-26 10:07:50|||||||||100
1637921280000|2021-11-26 10:08:00|1772|1770|1772.5|1770.5|1772.5|1771.5|1772|1770|115
1637921290000|2021-11-26 10:08:10||1771||1771||1771||1771|0
1637921320000|2021-11-26 10:08:40|1773.5|1771.5|1774.5|1773|1774.5|1773|1773.5|1771.5|1046
1637921360000|2021-11-26 10:09:20|1775.5|1773.5|1775.5|1774|1775.5|1774|1775.5|1773.5|273
1637921400000|2021-11-26 10:10:00|1775|1773|1774.5|1774|1775.5|1774.5|1774.5|1773|151
1637921410000|2021-11-26 10:10:10|1775||1775||1775||1775||32
1637921460000|2021-11-26 10:11:00|1775.5|1774.5|1777.5|1775.5|1777.5|1775.5|1775.5|1774.5|1231
1637921470000|2021-11-26 10:11:10|1778|1776|1778.5|1777|1778.5|1777|1778|1776|0
1637921480000|2021-11-26 10:11:20|||||||||2
1637921490000|2021-11-26 10:11:30||1777.5||1777.5||1777.5||1777.5|0
1637921520000|2021-11-26 10:12:00|1778|1777|1779|1778|1779.5|1778|1778|1777|767
1637921530000|2021-11-26 10:12:10|1778.5|1777.5|1777|1776|1778.5|1778|1777|1775.5|292
1637921540000|2021-11-26 10:12:20|1777.5||1777.5||1777.5||1777.5||0
1637921550000|2021-11-26 10:12:30|1777||1777||1777||1777||0
1637921560000|2021-11-26 10:12:40|1777.5||1777||1777.5||1777||326
1637921570000|2021-11-26 10:12:50|||||||||69
1637921580000|2021-11-26 10:13:00|||||||||6
1637921600000|2021-11-26 10:13:20|1777.5||1777||1777.5||1777||0
1637921630000|2021-11-26 10:13:50|1777.5|1776.5|1778|1776.5|1778|1776.5|1777.5|1776.5|230
1637921640000|2021-11-26 10:14:00|1778.5|1777|1780|1778.5|1780|1779.5|1778.5|1776.5|1703
1637921650000|2021-11-26 10:14:10|1779.5||1780||1780||1779.5||1
1637921670000|2021-11-26 10:14:30|1779.5|1779|1781|1779|1781.5|1780.5|1779.5|1779|974
1637921690000|2021-11-26 10:14:50|||||||||5580
1637921700000|2021-11-26 10:15:00|1780.5|1779.5|1780.5|1779|1781.5|1780|1780.5|1779|18469
1637921710000|2021-11-26 10:15:10|1780|1779.5|1780.5|1779.5|1780.5|1779.5|1780|1779.5|125
1637921720000|2021-11-26 10:15:20|1781|1780|1784|1782.5|1784|1782.5|1780.5|1780|901
1637921740000|2021-11-26 10:15:40|1784.5|1783|1785.5|1784|1785.5|1784.5|1784.5|1783|567
1637921750000|2021-11-26 10:15:50|1785|1782.5|1784.5|1784|1785|1784|1784|1781.5|1235
1637921760000|2021-11-26 10:16:00|1785|1784.5|1785.5|1784.5|1785.5|1785|1784|1783|1833
1637921770000|2021-11-26 10:16:10||1784||1784||1784||1784|170
1637921780000|2021-11-26 10:16:20|||||||||14
1637921810000|2021-11-26 10:16:50|1786|1785|1783|1781|1787|1786|1783|1781|5244
1637921820000|2021-11-26 10:17:00|1782.5|1780|1780.5|1779.5|1782.5|1780|1780.5|1779.5|399
1637921830000|2021-11-26 10:17:10|1781|1780|1781.5|1780|1781.5|1780.5|1781|1780|922
1637921840000|2021-11-26 10:17:20|1781|1779.5|1781|1779.5|1781|1779.5|1781|1779.5|0
1637921910000|2021-11-26 10:18:30||1780||1780||1780||1780|0
1637921930000|2021-11-26 10:18:50|1781.5|1780.5|1781.5|1780.5|1781.5|1781|1781.5|1780.5|1122
1637921940000|2021-11-26 10:19:00|1781|1780|1782.5|1781|1782.5|1781|1780.5|1779.5|976
1637921970000|2021-11-26 10:19:30|1782||1782.5||1782.5||1782||10
1637921990000|2021-11-26 10:19:50||1781.5||1781.5||1781.5||1781|1
1637922020000|2021-11-26 10:20:20|1782|1781|1782.5|1782|1783|1782|1782|1781|1375
1637922040000|2021-11-26 10:20:40|1783|1782.5|1783|1782|1783.5|1782.5|1783|1782|474
1637922060000|2021-11-26 10:21:00||1782.5||1782.5||1782.5||1782.5|0
1637922070000|2021-11-26 10:21:10|1783.5||1784||1784||1783.5||431
1637922080000|2021-11-26 10:21:20|||||||||115
1637922170000|2021-11-26 10:22:50|1784.5|1783|1789|1786.5|1789|1786.5|1784.5|1783|1514
1637922180000|2021-11-26 10:23:00|1788.5||1788.5||1788.5||1788.5||43
1637922220000|2021-11-26 10:23:40|1789|1788|1790|1789|1790|1789|1789|1788|472
1637922230000|2021-11-26 10:23:50|1790.5|1789.5|1791|1789.5|1791|1789.5|1790.5|1789.5|445
1637922260000|2021-11-26 10:24:20|1791.5|1790|1792.5|1790.5|1793|1790.5|1791.5|1789.5|483
1637922280000|2021-11-26 10:24:40|1792|1789.5|1792|1790.5|1792|1791|1792|1789.5|354
1637922290000|2021-11-26 10:24:50||1791||1791||1791||1791|0
1637922340000|2021-11-26 10:25:40|1791.5|1790.5|1789.5|1788|1793|1790.5|1789.5|1788|2161
1637922350000|2021-11-26 10:25:50|1790|1789|1790.5|1789|1790.5|1789|1790|1789|145
1637922360000|2021-11-26 10:26:00|1790||1790||1790.5||1790||0
1637922390000|2021-11-26 10:26:30|1789.5|1789.5|1789.5|1789|1791.5|1791|1789.5|1789|27942
1637922400000|2021-11-26 10:26:40|1790|1788.5|1789.5|1788.5|1790.5|1789|1789.5|1788|610
1637922410000|2021-11-26 10:26:50|1789|1788|1787|1785|1789|1788|1787|1785|432
1637922420000|2021-11-26 10:27:00|1786.5|1784.5|1785|1783|1786.5|1785|1785|1782.5|153
1637922430000|2021-11-26 10:27:10|1784.5|1783.5|1785.5|1784.5|1786|1785|1784.5|1783.5|1641
1637922440000|2021-11-26 10:27:20||1785||1784.5||1785||1784.5|179
1637922450000|2021-11-26 10:27:30|||||||||99
1637922470000|2021-11-26 10:27:50|1786|1785|1790|1788|1790.5|1788.5|1786|1785|2252
1637922490000|2021-11-26 10:28:10|1789.5|1787.5|1790.5|1788|1790.5|1788|1788.5|1787.5|2008
1637922500000|2021-11-26 10:28:20|1791|1788.5|1791|1789|1791|1789|1791|1788.5|0
1637922530000|2021-11-26 10:28:50|1791.5|1789.5|1791|1789.5|1791.5|1789.5|1791|1789.5|0
1637922540000|2021-11-26 10:29:00|1791.5|1790|1792|1790.5|1792|1790.5|1791.5|1790|0
1637922550000|2021-11-26 10:29:10|1791.5|1791|1791.5|1790.5|1792|1791.5|1791.5|1790.5|827
1637922580000|2021-11-26 10:29:40|1791||1791||1791||1791||166
1637922590000|2021-11-26 10:29:50|1791.5|1790|1791|1790|1791.5|1790|1791|1789.5|1000
1637922610000|2021-11-26 10:30:10|||||||||29
1637922620000|2021-11-26 10:30:20|||||||||1
1637922660000|2021-11-26 10:31:00||1789.5||1789.5||1789.5||1789.5|272
1637922670000|2021-11-26 10:31:10|1790.5|1789|1788.5|1786.5|1790.5|1789|1788.5|1786.5|1084
1637922680000|2021-11-26 10:31:20|1788|1787|1788|1787|1788.5|1787|1787.5|1787|125
1637922700000|2021-11-26 10:31:40||1786.5||1786.5||1786.5||1786.5|0
1637922710000|2021-11-26 10:31:50||1787||1787||1787||1787|0
1637922720000|2021-11-26 10:32:00||1786.5||1787||1787||1786.5|126
1637922730000|2021-11-26 10:32:10|||||||||100
1637922780000|2021-11-26 10:33:00|1787.5||1788||1788||1787.5||68
1637922790000|2021-11-26 10:33:10|1787.5||1787.5||1787.5||1787.5||0
1637922830000|2021-11-26 10:33:50|||||||||17
1637922860000|2021-11-26 10:34:20|1788|1787.5|1789.5|1788.5|1789.5|1788.5|1788|1787.5|1961
1637922880000|2021-11-26 10:34:40|1790|1789|1791|1790|1791|1790|1790|1789|958
1637922900000|2021-11-26 10:35:00|1790.5|1789.5|1790.5|1789|1791|1789.5|1790|1788.5|501
1637922910000|2021-11-26 10:35:10|1791|1789.5|1791|1789.5|1791|1789.5|1790.5|1789.5|0
1637922920000|2021-11-26 10:35:20||1790||1790||1790||1790|71
1637922930000|2021-11-26 10:35:30|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|136
1637922960000|2021-11-26 10:36:00|1790|1789|1789|1787.5|1790|1789|1789|1787.5|360
1637923010000|2021-11-26 10:36:50|1788.5|1786.5|1788.5|1787|1788.5|1787|1788|1786.5|42
1637923060000|2021-11-26 10:37:40|||||||||83
1637923080000|2021-11-26 10:38:00|1788|1786.5|1788.5|1786.5|1788.5|1786.5|1788|1786.5|49
1637923230000|2021-11-26 10:40:30|||||||||2
1637923240000|2021-11-26 10:40:40|1788|1786|1782.5|1780.5|1788|1786|1782.5|1780|1871
1637923250000|2021-11-26 10:40:50|1783|1781|1782.5|1780.5|1783|1781.5|1782.5|1780.5|648
1637923270000|2021-11-26 10:41:10|1782|1780|1782.5|1781|1783|1781|1781.5|1780|884
1637923280000|2021-11-26 10:41:20|||||||||21
1637923300000|2021-11-26 10:41:40|1782|1780.5|1782.5|1781|1782.5|1782|1782|1780.5|241
1637923310000|2021-11-26 10:41:50|||||||||68
1637923320000|2021-11-26 10:42:00|1783|1781.5|1782.5|1781|1783|1782|1782.5|1781|396
1637923330000|2021-11-26 10:42:10||1781.5||1781.5||1781.5||1781.5|177
1637923340000|2021-11-26 10:42:20|1783|1782|1783.5|1782|1783.5|1782|1782.5|1781.5|673
1637923370000|2021-11-26 10:42:50|1783|1782.5|1784.5|1783.5|1785|1783.5|1782.5|1781.5|1254
1637923380000|2021-11-26 10:43:00|1784|1782.5|1783.5|1781|1784|1783|1782.5|1781|919
1637923400000|2021-11-26 10:43:20|1783||1783||1783||1783||1
1637923410000|2021-11-26 10:43:30||1781.5||1782||1782||1781.5|0
1637923440000|2021-11-26 10:44:00|||||||||277
1637923460000|2021-11-26 10:44:20|1782.5|1781.5|1782|1780.5|1783.5|1781.5|1782|1780.5|731
1637923480000|2021-11-26 10:44:40|1782.5|1781|1783.5|1782.5|1784|1782.5|1782.5|1781|192
1637923490000|2021-11-26 10:44:50|1784||1784||1784||1784||0
1637923500000|2021-11-26 10:45:00|1783.5|1782|1782.5|1781|1784.5|1782.5|1782.5|1781|321
1637923520000|2021-11-26 10:45:20||1781.5||1781.5||1781.5||1781.5|0
1637923570000|2021-11-26 10:46:10|1783|1782|1783|1782|1783|1782|1783|1782|210
1637923580000|2021-11-26 10:46:20|1783.5|1782.5|1783|1782|1783.5|1783|1783|1781.5|290
1637923600000|2021-11-26 10:46:40|1782.5|1781.5|1783|1782|1783|1782|1782.5|1781.5|125
1637923610000|2021-11-26 10:46:50|1783.5||1783.5||1783.5||1783.5||0
1637923640000|2021-11-26 10:47:20|1784|1782.5|1783.5|1782.5|1784|1782.5|1783.5|1782.5|146
1637923650000|2021-11-26 10:47:30|1784|1783|1784|1783.5|1785.5|1783.5|1784|1783|497
1637923670000|2021-11-26 10:47:50|1784.5|1784|1785.5|1784|1785.5|1784|1784.5|1784|204
1637923680000|2021-11-26 10:48:00|1786|1784.5|1786.5|1784.5|1786.5|1784.5|1786|1784.5|0
1637923700000|2021-11-26 10:48:20|1787|1785|1787|1785|1787.5|1785|1787|1785|1
1637923720000|2021-11-26 10:48:40|1787.5||1787.5||1787.5||1787.5||116
1637923750000|2021-11-26 10:49:10|1787||1787||1787||1787||0
1637923800000|2021-11-26 10:50:00|1786.5||1786.5||1786.5||1786.5||0
1637923860000|2021-11-26 10:51:00|1786|1785.5|1783.5|1782|1786.5|1785.5|1783.5|1782|1808
1637923880000|2021-11-26 10:51:20|1783||1783.5||1783.5||1783||10
1637923890000|2021-11-26 10:51:30||1782.5||1782.5||1782.5||1782.5|0
1637923920000|2021-11-26 10:52:00|1784|1783|1785.5|1784|1785.5|1784|1783.5|1783|2102
1637923930000|2021-11-26 10:52:10|1785||1785.5||1785.5||1785||0
1637923940000|2021-11-26 10:52:20|1784.5|1783.5|1784.5|1783.5|1785.5|1784|1784|1783.5|172
1637923950000|2021-11-26 10:52:30|1783.5|1782.5|1784.5|1782.5|1784.5|1783|1783.5|1782.5|362
1637923960000|2021-11-26 10:52:40|1784|1782|1782|1780.5|1784|1782|1782|1780.5|228
1637923970000|2021-11-26 10:52:50|1782.5|1781|1782.5|1781|1783|1782|1782.5|1781|68
1637923980000|2021-11-26 10:53:00|1783|1781.5|1783.5|1782|1784|1782|1783|1781.5|51
1637923990000|2021-11-26 10:53:10|1783|1781.5|1782|1780.5|1783|1781.5|1782|1780.5|125
1637924000000|2021-11-26 10:53:20|1782.5|1781|1783|1781|1784|1782.5|1782.5|1781|378
1637924010000|2021-11-26 10:53:30|1783.5|1781.5|1784|1782.5|1784|1782.5|1783.5|1781.5|0
1637924020000|2021-11-26 10:53:40||1783||1783||1783||1783|528
1637924040000|2021-11-26 10:54:00|1785|1783.5|1784.5|1783.5|1785.5|1784|1784.5|1783.5|798
1637924050000|2021-11-26 10:54:10|1784||1784.5||1784.5||1784||0
1637924060000|2021-11-26 10:54:20|||||||||27
1637924070000|2021-11-26 10:54:30|1785|1784|1785|1783.5|1785|1784|1784.5|1783.5|296
1637924080000|2021-11-26 10:54:40|1784.5||1784.5||1784.5||1784.5||364
1637924110000|2021-11-26 10:55:10|||||||||172
1637924120000|2021-11-26 10:55:20|1785|1784|1786|1785|1787|1785.5|1785|1784|1545
1637924140000|2021-11-26 10:55:40|1785.5|1784.5|1786|1785|1786|1785|1785.5|1784.5|388
1637924150000|2021-11-26 10:55:50|||||||||103
1637924170000|2021-11-26 10:56:10|1786.5|1785.5|1785.5|1784.5|1786.5|1786|1785.5|1784.5|655
1637924190000|2021-11-26 10:56:30||1785||1784.5||1785||1784.5|583
1637924200000|2021-11-26 10:56:40|1786|1784|1785|1784|1786.5|1786|1784|1782.5|986
1637924220000|2021-11-26 10:57:00|1785.5||1785.5||1785.5||1785.5||5
1637924230000|2021-11-26 10:57:10|1785|1784.5|1785.5|1784|1785.5|1784.5|1785|1784|0
1637924240000|2021-11-26 10:57:20|1785||1785||1785||1785||97
1637924260000|2021-11-26 10:57:40|1785.5||1785||1785.5||1785||108
1637924270000|2021-11-26 10:57:50|1785.5|1784.5|1786|1785|1786|1785|1785.5|1784.5|648
1637924280000|2021-11-26 10:58:00|1785.5||1786||1786||1785.5||148
1637924290000|2021-11-26 10:58:10|1787|1785.5|1786|1785|1787|1786|1786|1785|312
1637924300000|2021-11-26 10:58:20|||||||||1
1637924330000|2021-11-26 10:58:50|1786.5|1785.5|1786.5|1785.5|1787|1786|1785.5|1785|2155
1637924340000|2021-11-26 10:59:00|1787|1786|1788.5|1787.5|1788.5|1787.5|1787|1786|847
1637924350000|2021-11-26 10:59:10|1788|1788|1787.5|1786|1788.5|1788|1787|1785.5|1861
1637924380000|2021-11-26 10:59:40||1786.5||1786.5||1786.5||1786|0
1637924390000|2021-11-26 10:59:50|||||||||37
1637924400000|2021-11-26 11:00:00|1787|1786|1787.5|1786|1787.5|1786|1787|1786|8
1637924410000|2021-11-26 11:00:10|1788|1786.5|1788.5|1787.5|1788.5|1787.5|1787.5|1786.5|194
1637924420000|2021-11-26 11:00:20|1789.5||1789.5||1789.5||1789.5||0
1637924430000|2021-11-26 11:00:30|1790|1788|1791.5|1790.5|1792.5|1791|1790|1788|2057
1637924440000|2021-11-26 11:00:40|1792|1791|1792|1791|1792|1791.5|1792|1791|163
1637924470000|2021-11-26 11:01:10|1792.5|1791.5|1794|1793|1794.5|1793|1792|1791|25210
1637924490000|2021-11-26 11:01:30|||||||||43
1637924500000|2021-11-26 11:01:40|1793.5|1792.5|1793|1792|1794|1793|1792.5|1791|1101
1637924520000|2021-11-26 11:02:00|1792.5|1791.5|1791.5|1790.5|1792.5|1792|1791.5|1790.5|2916
1637924540000|2021-11-26 11:02:20|||||||||110
1637924550000|2021-11-26 11:02:30|||||||||97
1637924570000|2021-11-26 11:02:50|1792|1791|1793|1791.5|1793.5|1792.5|1792|1791|914
1637924580000|2021-11-26 11:03:00|1793.5|1792|1795|1794|1796|1794.5|1793|1792|1989
1637924590000|2021-11-26 11:03:10|1794.5|1793.5|1794|1792.5|1794.5|1794|1794|1792.5|273
1637924600000|2021-11-26 11:03:20|1794.5|1793|1796|1794.5|1796|1794.5|1794.5|1793|747
1637924640000|2021-11-26 11:04:00|1796.5|1795|1800|1798|1801|1799.5|1796.5|1795|2192
1637924650000|2021-11-26 11:04:10|1799.5|1799|1800|1799|1800|1799|1799.5|1798.5|274
1637924660000|2021-11-26 11:04:20|1800.5|1799.5|1802.5|1801|1803|1801|1800.5|1799.5|1411
1637924670000|2021-11-26 11:04:30|1803|1801.5|1803|1802|1803.5|1802.5|1803|1801.5|51
1637924680000|2021-11-26 11:04:40|1803.5||1803.5||1803.5||1803.5||524
1637924690000|2021-11-26 11:04:50||1802.5||1802.5||1802.5||1802|0
1637924700000|2021-11-26 11:05:00|1803|1802|1803|1802|1803|1802|1803|1802|711
1637924710000|2021-11-26 11:05:10|1803.5||1803||1803.5||1803||100
1637924730000|2021-11-26 11:05:30|||||||||1
1637924750000|2021-11-26 11:05:50|1803.5|1802.5|1803.5|1803|1803.5|1803|1803.5|1802.5|81
1637924760000|2021-11-26 11:06:00|1804|1802.5|1803|1801.5|1804|1802.5|1802|1801|977
1637924770000|2021-11-26 11:06:10||1802||1801.5||1802||1801.5|79
1637924780000|2021-11-26 11:06:20|1803.5|1802|1805|1804|1805|1804|1803.5|1802|1293
1637924790000|2021-11-26 11:06:30|1804.5|1803.5|1804.5|1803|1804.5|1803.5|1804.5|1803|188
1637924800000|2021-11-26 11:06:40|1804|1802.5|1803.5|1802|1804.5|1803|1803|1802|1999
1637924810000|2021-11-26 11:06:50|1803|1801.5|1804|1802|1804.5|1802|1803|1801|848
1637924820000|2021-11-26 11:07:00|||||||||401
1637924830000|2021-11-26 11:07:10|||||||||4017
1637924850000|2021-11-26 11:07:30|1803.5|1801.5|1801|1799.5|1803.5|1801.5|1800.5|1799|6295
1637924860000|2021-11-26 11:07:40||1800||1799.5||1800||1799.5|13831
1637924870000|2021-11-26 11:07:50|1800.5|1799|1799.5|1797.5|1800.5|1799.5|1798.5|1797.5|1510
1637924880000|2021-11-26 11:08:00||1798||1798.5||1798.5||1798|0
1637924890000|2021-11-26 11:08:10|1800|1799|1801|1799|1801|1799|1800|1799|206
1637924900000|2021-11-26 11:08:20|1801.5|1799.5|1803.5|1801|1803.5|1801|1801.5|1799.5|580
1637924910000|2021-11-26 11:08:30|1803|1801.5|1801|1799.5|1803.5|1802|1800.5|1799|2219
1637924920000|2021-11-26 11:08:40|1800.5|1799|1802|1800.5|1802.5|1800.5|1799.5|1797.5|1690
1637924930000|2021-11-26 11:08:50|1802.5|1801.5|1800.5|1799|1802.5|1801.5|1800.5|1798.5|808
1637924940000|2021-11-26 11:09:00|1801|1800|1802|1800|1802.5|1801|1800.5|1799|3467
1637924950000|2021-11-26 11:09:10||1800.5||1800||1800.5||1800|31
1637924960000|2021-11-26 11:09:20|||||||||137
1637924970000|2021-11-26 11:09:30|1802.5|1801|1801.5|1800.5|1802.5|1802|1801.5|1800.5|2210
1637924980000|2021-11-26 11:09:40||1800||1800||1800||1800|31
1637924990000|2021-11-26 11:09:50|1802|1800.5|1801|1800|1802|1800.5|1800.5|1799|1037
1637925000000|2021-11-26 11:10:00|||||||||251
1637925010000|2021-11-26 11:10:10|||||||||28
1637925030000|2021-11-26 11:10:30||1800.5||1799.5||1800.5||1799.5|612
1637925050000|2021-11-26 11:10:50|1800.5|1798.5|1800|1798.5|1800.5|1798.5|1800|1798.5|440
1637925060000|2021-11-26 11:11:00|||||||||110
1637925070000|2021-11-26 11:11:10|1799.5|1799|1800|1799|1800|1799|1799.5|1798.5|212
1637925090000|2021-11-26 11:11:30|1800.5|1799.5|1800.5|1799.5|1801|1800|1800|1799.5|2167
1637925110000|2021-11-26 11:11:50|||||||||1080
1637925130000|2021-11-26 11:12:10|||||||||131
1637925140000|2021-11-26 11:12:20|||||||||44
1637925150000|2021-11-26 11:12:30|1800|1800|1800|1798.5|1800|1800|1799|1798.5|687
1637925170000|2021-11-26 11:12:50|||||||||120
1637925180000|2021-11-26 11:13:00||1799||1799||1799||1799|641
1637925190000|2021-11-26 11:13:10|1801|1799.5|1801.5|1800|1801.5|1800|1801|1799.5|128
1637925200000|2021-11-26 11:13:20|||||||||2
1637925210000|2021-11-26 11:13:30|1802|1800.5|1802|1800|1802|1800.5|1802|1800|0
1637925230000|2021-11-26 11:13:50|1802.5|1801|1804.5|1802.5|1804.5|1802.5|1802.5|1801|0
1637925250000|2021-11-26 11:14:10|1805||1805||1805||1805||0
1637925260000|2021-11-26 11:14:20|1804.5|1803|1805|1803.5|1805|1803.5|1804.5|1803|0
1637925270000|2021-11-26 11:14:30|1805.5|1804|1808.5|1807|1808.5|1807.5|1805.5|1804|4091
1637925280000|2021-11-26 11:14:40|1808||1808||1808||1808||0
1637925290000|2021-11-26 11:14:50|1808.5||1808.5||1808.5||1808.5||4
1637925300000|2021-11-26 11:15:00|1809|1807.5|1809|1808|1809.5|1808|1808.5|1807.5|121
1637925320000|2021-11-26 11:15:20|1808.5|1807.5|1808.5|1807.5|1809.5|1808|1808|1807|1700
1637925330000|2021-11-26 11:15:30|1808|1807|1806|1804|1808.5|1807.5|1806|1804|11169
1637925340000|2021-11-26 11:15:40|1805.5|1803.5|1805.5|1803.5|1805.5|1803.5|1805.5|1803.5|2146
1637925360000|2021-11-26 11:16:00|||||||||992
1637925370000|2021-11-26 11:16:10|1805||1805||1805||1805||61
1637925380000|2021-11-26 11:16:20|||||||||59
1637925390000|2021-11-26 11:16:30|1804.5|1804|1803|1801.5|1804.5|1804|1803|1801.5|2723
1637925400000|2021-11-26 11:16:40|||||||||94
1637925410000|2021-11-26 11:16:50||1802||1801.5||1802||1801.5|311
1637925420000|2021-11-26 11:17:00|||||||||80
1637925430000|2021-11-26 11:17:10|1802.5|1802|1802.5|1800.5|1802.5|1802|1802.5|1800.5|2430
1637925440000|2021-11-26 11:17:20|||||||||9145
1637925450000|2021-11-26 11:17:30|1802|1801|1802|1800.5|1802.5|1801|1802|1800.5|1094
1637925460000|2021-11-26 11:17:40|||||||||31
1637925470000|2021-11-26 11:17:50|1802.5|1801|1802|1801|1802.5|1801|1802|1801|718
1637925480000|2021-11-26 11:18:00||1801.5||1801.5||1801.5||1801.5|655
1637925490000|2021-11-26 11:18:10|1801.5|1801|1800.5|1799|1802|1801|1800|1799|6339
1637925500000|2021-11-26 11:18:20|1801|1799.5|1800.5|1799.5|1801|1800.5|1800.5|1799.5|6099
1637925510000|2021-11-26 11:18:30|||||||||284
1637925520000|2021-11-26 11:18:40|1800|1800|1799|1797.5|1800|1800|1799|1797.5|1229
1637925540000|2021-11-26 11:19:00|1799.5|1798|1803|1800.5|1803|1800.5|1799.5|1798|3063
1637925550000|2021-11-26 11:19:10|1802.5||1803||1803||1802.5||0
1637925560000|2021-11-26 11:19:20|1803.5|1801|1803.5|1801.5|1803.5|1801.5|1803.5|1801|247
1637925570000|2021-11-26 11:19:30|1804||1804||1804||1804||2755
1637925580000|2021-11-26 11:19:40|1803.5|1802|1804|1802.5|1804|1802.5|1803.5|1802|149
1637925590000|2021-11-26 11:19:50|||||||||2
1637925600000|2021-11-26 11:20:00|1803.5|1803|1804.5|1803|1804.5|1803|1803.5|1803|1222
1637925620000|2021-11-26 11:20:20|||||||||2
1637925640000|2021-11-26 11:20:40|||||||||194
1637925660000|2021-11-26 11:21:00||1803.5||1803.5||1803.5||1803|1375
1637925670000|2021-11-26 11:21:10|||||||||55
1637925690000|2021-11-26 11:21:30|||||||||2
1637925710000|2021-11-26 11:21:50|1804|1803|1804|1802.5|1804.5|1803|1803|1802|763
1637925720000|2021-11-26 11:22:00|1803.5|1802|1803|1802|1803.5|1802|1803|1802|141
1637925740000|2021-11-26 11:22:20||1801.5||1801.5||1801.5||1801.5|487
1637925750000|2021-11-26 11:22:30|||||||||47
1637925760000|2021-11-26 11:22:40|||||||||139
1637925780000|2021-11-26 11:23:00||1802||1802||1802||1802|953
1637925790000|2021-11-26 11:23:10|||||||||2
1637925830000|2021-11-26 11:23:50|||||||||2
1637925840000|2021-11-26 11:24:00|||||||||283
1637925850000|2021-11-26 11:24:10|||||||||28
1637925860000|2021-11-26 11:24:20|||||||||1000
1637925870000|2021-11-26 11:24:30|||||||||152
1637925880000|2021-11-26 11:24:40|||||||||305
1637925900000|2021-11-26 11:25:00|1802.5|1802.5|1801|1800|1802.5|1802.5|1801|1800|1570
1637925910000|2021-11-26 11:25:10|1801.5|1800.5|1801.5|1800.5|1802|1800.5|1801.5|1800|503
1637925920000|2021-11-26 11:25:20|||||||||34
1637925940000|2021-11-26 11:25:40|||||||||180
1637925960000|2021-11-26 11:26:00|||||||||462
1637925970000|2021-11-26 11:26:10|||||||||2
1637925990000|2021-11-26 11:26:30|||||||||28
1637926000000|2021-11-26 11:26:40|1801|1800|1799.5|1798.5|1801|1800|1799.5|1798.5|283
1637926010000|2021-11-26 11:26:50|1800|1799.5|1801|1799.5|1801|1799.5|1800|1799.5|245
1637926020000|2021-11-26 11:27:00|1800.5|1798.5|1800|1798|1800.5|1798.5|1800|1798|255
1637926030000|2021-11-26 11:27:10|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|0
1637926040000|2021-11-26 11:27:20|1799|1798|1798.5|1797|1799|1798|1798|1797|228
1637926050000|2021-11-26 11:27:30|1798|1796.5|1797.5|1796|1798|1796.5|1797.5|1796|133
1637926060000|2021-11-26 11:27:40||1796.5||1796||1796.5||1796|0
1637926080000|2021-11-26 11:28:00|||||||||110
1637926100000|2021-11-26 11:28:20|1798|1796.5|1799|1797.5|1799|1797.5|1798|1796.5|156
1637926110000|2021-11-26 11:28:30|1799.5||1799.5||1799.5||1799.5||0
1637926120000|2021-11-26 11:28:40|||||||||325
1637926130000|2021-11-26 11:28:50|||||||||166
1637926140000|2021-11-26 11:29:00|1799||1799||1799||1799||0
1637926150000|2021-11-26 11:29:10|1798.5|1797|1799|1797|1799|1797|1798|1796.5|32
1637926160000|2021-11-26 11:29:20|||||||||1
1637926180000|2021-11-26 11:29:40|1799.5||1799||1799.5||1799||0
1637926190000|2021-11-26 11:29:50|1798.5||1799||1799.5||1798.5||15
1637926200000|2021-11-26 11:30:00|1798.5|1796.5|1797.5|1796|1799|1796.5|1796|1795|336
1637926230000|2021-11-26 11:30:30|1798|1796.5|1798.5|1797.5|1798.5|1797.5|1798|1796|837
1637926250000|2021-11-26 11:30:50|1798|1797|1797|1796|1798|1797|1797|1796|310
1637926260000|2021-11-26 11:31:00|1797.5|1795|1796.5|1795|1797.5|1796|1796.5|1795|0
1637926270000|2021-11-26 11:31:10||1795.5||1795.5||1795.5||1795.5|0
1637926300000|2021-11-26 11:31:40|1796||1796||1796||1796||0
1637926320000|2021-11-26 11:32:00|1796.5||1797||1797||1796||318
1637926340000|2021-11-26 11:32:20|1797.5|1796|1797|1795.5|1797.5|1796|1796|1795|1645
1637926370000|2021-11-26 11:32:50|||||||||27
1637926390000|2021-11-26 11:33:10|1796|1795|1793.5|1792|1796|1795.5|1792.5|1791.5|618
1637926400000|2021-11-26 11:33:20|1793|1791.5|1793|1791|1793|1792|1793|1791|0
1637926410000|2021-11-26 11:33:30|1792.5|1790.5|1792|1789.5|1792.5|1791|1792|1789.5|0
1637926420000|2021-11-26 11:33:40||1790||1790||1790||1790|0
1637926430000|2021-11-26 11:33:50|||||||||2
1637926460000|2021-11-26 11:34:20|1791.5|1790.5|1792|1790|1792|1790.5|1791|1789.5|132
1637926480000|2021-11-26 11:34:40|1791.5||1791||1791.5||1791||12
1637926490000|2021-11-26 11:34:50|1790.5|1789.5|1792|1791|1792|1791|1790.5|1789.5|1026
1637926500000|2021-11-26 11:35:00|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|98
1637926550000|2021-11-26 11:35:50|1792.5|1791|1793|1791|1793|1791|1792|1791|52
1637926570000|2021-11-26 11:36:10||1791.5||1792||1792||1791.5|285
1637926590000|2021-11-26 11:36:30|1794|1791.5|1791.5|1791|1794|1791.5|1791.5|1791|1758
1637926600000|2021-11-26 11:36:40|1791|1790|1791|1789.5|1791|1790|1790.5|1789|619
1637926610000|2021-11-26 11:36:50|1790.5|1788.5|1791|1789|1791|1789|1790.5|1788.5|0
1637926620000|2021-11-26 11:37:00||1789.5||1790||1790||1789.5|0
1637926630000|2021-11-26 11:37:10|1791.5|1790.5|1791.5|1790|1791.5|1790.5|1791.5|1790|730
1637926720000|2021-11-26 11:38:40|1791||1791||1791||1791||0
1637926730000|2021-11-26 11:38:50|||||||||101
1637926820000|2021-11-26 11:40:20|1791.5|1790.5|1793|1792|1794|1792|1791.5|1790.5|2284
1637926830000|2021-11-26 11:40:30|1794||1794.5||1794.5||1794||15
1637926850000|2021-11-26 11:40:50|1795|1792.5|1796.5|1794|1796.5|1794|1794.5|1792.5|472
1637926860000|2021-11-26 11:41:00|1797|1794.5|1797.5|1795|1797.5|1795|1797|1794.5|0
1637926870000|2021-11-26 11:41:10|1798||1798||1798||1798||0
1637926880000|2021-11-26 11:41:20|1798.5|1795.5|1799|1797|1799.5|1797|1798.5|1795.5|0
1637926890000|2021-11-26 11:41:30|1799.5||1799.5||1800||1799.5||0
1637926900000|2021-11-26 11:41:40|||||||||29
1637926910000|2021-11-26 11:41:50|1800|1797.5|1800|1798|1800|1798|1800|1797.5|0
1637926920000|2021-11-26 11:42:00|1800.5|1798.5|1801|1799.5|1801|1799.5|1800.5|1798.5|141
1637926930000|2021-11-26 11:42:10|1800.5|1800|1799.5|1798|1800.5|1800|1799.5|1798|611
1637926940000|2021-11-26 11:42:20|||||||||7
1637926970000|2021-11-26 11:42:50|||||||||2
1637926990000|2021-11-26 11:43:10|||||||||35
1637927000000|2021-11-26 11:43:20|1798.5|1797|1800.5|1799|1800.5|1799|1798|1797|494
1637927010000|2021-11-26 11:43:30|1799.5|1798.5|1797.5|1796.5|1800|1799|1797.5|1796.5|553
1637927040000|2021-11-26 11:44:00|1797||1797.5||1797.5||1797||176
1637927060000|2021-11-26 11:44:20|1798.5|1797|1799|1797.5|1799|1797.5|1798.5|1797|97
1637927100000|2021-11-26 11:45:00|1798|1797|1797.5|1796|1798|1797|1797.5|1796|328
1637927130000|2021-11-26 11:45:30|1798||1798||1798||1797||74
1637927180000|2021-11-26 11:46:20|||||||||42
1637927210000|2021-11-26 11:46:50|||||||||125
1637927270000|2021-11-26 11:47:50|||||||||54
1637927280000|2021-11-26 11:48:00|||||||||70
1637927290000|2021-11-26 11:48:10|1797.5|1795.5|1791|1789|1797.5|1796|1791|1789|2068
1637927320000|2021-11-26 11:48:40|||||||||1
1637927340000|2021-11-26 11:49:00|1791.5|1789.5|1793|1792|1794.5|1792.5|1791.5|1789.5|3527
1637927350000|2021-11-26 11:49:10|1792.5|1791.5|1793|1791.5|1793|1791.5|1792.5|1791.5|30
1637927400000|2021-11-26 11:50:00|1792.5|1792|1793.5|1792|1793.5|1792.5|1792.5|1792|398
1637927420000|2021-11-26 11:50:20||1792.5||1792.5||1792.5||1792.5|0
1637927440000|2021-11-26 11:50:40|1793|1791.5|1792|1791.5|1793|1791.5|1792|1791.5|19
1637927450000|2021-11-26 11:50:50|1793|1792|1793|1791.5|1793|1792|1793|1791.5|265
1637927460000|2021-11-26 11:51:00|1792.5|1790.5|1791|1789|1792.5|1791.5|1791|1789|202
1637927480000|2021-11-26 11:51:20|1791.5|1790|1793|1791|1793|1792|1791.5|1790|1853
1637927510000|2021-11-26 11:51:50|||||||||110
1637927540000|2021-11-26 11:52:20|1792.5||1792.5||1792.5||1792.5||0
1637927550000|2021-11-26 11:52:30|1793|1791.5|1793.5|1792|1794.5|1792|1793|1791.5|72
1637927580000|2021-11-26 11:53:00||1792.5||1792.5||1792.5||1792.5|0
1637927610000|2021-11-26 11:53:30|||||||||276
1637927620000|2021-11-26 11:53:40|1793|1792|1793.5|1792|1793.5|1792|1793|1792|222
1637927640000|2021-11-26 11:54:00||1792.5||1792||1792.5||1792|0
1637927650000|2021-11-26 11:54:10|1793||1793||1793||1793||70
1637927660000|2021-11-26 11:54:20|1793.5||1793.5||1793.5||1793.5||0
1637927710000|2021-11-26 11:55:10|1793|1792.5|1794|1792.5|1794|1792.5|1793|1792.5|933
1637927760000|2021-11-26 11:56:00|||||||||150
1637927770000|2021-11-26 11:56:10|1794.5|1793|1794.5|1793.5|1794.5|1793.5|1794.5|1793|83
1637927780000|2021-11-26 11:56:20|1794|1793|1793.5|1793|1794|1793.5|1793.5|1792.5|595
1637927790000|2021-11-26 11:56:30|1793|1791.5|1793.5|1792|1794|1792|1793|1791|4
1637927810000|2021-11-26 11:56:50|1793|1792.5|1793|1791.5|1793|1792.5|1793|1791.5|154
1637927840000|2021-11-26 11:57:20|1793.5|1792.5|1795|1793.5|1795|1793.5|1793.5|1792.5|103
1637927850000|2021-11-26 11:57:30|1794.5||1794.5||1794.5||1794.5||5
1637927860000|2021-11-26 11:57:40|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|48
1637927870000|2021-11-26 11:57:50|1794.5|1793|1795|1793.5|1795|1793.5|1794.5|1793|28
1637927890000|2021-11-26 11:58:10|1793.5|1793|1791.5|1790|1795|1793|1791.5|1790|2528
1637927900000|2021-11-26 11:58:20|1791|1789.5|1789.5|1787.5|1791|1789.5|1789.5|1787|1236
1637927920000|2021-11-26 11:58:40|1789||1789||1789||1789||0
1637927940000|2021-11-26 11:59:00|1789.5|1788.5|1790.5|1789|1790.5|1789|1789.5|1788.5|469
1637927960000|2021-11-26 11:59:20|1790|1788|1789|1787.5|1790|1788|1788|1787.5|141
1637927990000|2021-11-26 11:59:50|1789.5|1788|1790|1788|1790|1788|1789.5|1788|3
1637928000000|2021-11-26 12:00:00|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|0
1637928020000|2021-11-26 12:00:20|1789|1788|1787|1785|1789.5|1788|1787|1784.5|792
1637928040000|2021-11-26 12:00:40|1786.5||1786.5||1786.5||1786.5||0
1637928080000|2021-11-26 12:01:20|1787|1785.5|1789.5|1787|1789.5|1787|1787|1785.5|1084
1637928110000|2021-11-26 12:01:50|1789||1789.5||1789.5||1789||0
1637928120000|2021-11-26 12:02:00|1790|1788|1793|1791|1793|1791|1790|1788|740
1637928140000|2021-11-26 12:02:20|1792.5|1791.5|1793.5|1791.5|1793.5|1791.5|1792.5|1791.5|0
1637928150000|2021-11-26 12:02:30|1793|1791|1793|1791|1793|1791|1793|1791|0
1637928170000|2021-11-26 12:02:50||1791.5||1791.5||1791.5||1791|0
1637928200000|2021-11-26 12:03:20|1793.5|1792|1793.5|1792|1793.5|1792.5|1793|1792|67
1637928230000|2021-11-26 12:03:50|1794.5|1792.5|1795|1793.5|1795|1794|1794|1792.5|999
1637928240000|2021-11-26 12:04:00|1794.5|1794|1795|1793.5|1795|1794.5|1794.5|1793.5|444
1637928270000|2021-11-26 12:04:30|1795.5|1794|1795|1794.5|1795.5|1794.5|1795|1794|254
1637928280000|2021-11-26 12:04:40|1795.5||1795.5||1795.5||1795.5||0
1637928290000|2021-11-26 12:04:50|||||||||193
1637928340000|2021-11-26 12:05:40|1795|1795|1795.5|1794.5|1795.5|1795|1794.5|1794|1702
1637928370000|2021-11-26 12:06:10|1797.5|1795|1798|1797|1798|1797.5|1796|1795|525
1637928380000|2021-11-26 12:06:20|||||||||18
1637928430000|2021-11-26 12:07:10|1798.5|1797.5|1799.5|1797.5|1799.5|1797.5|1798.5|1797.5|86
1637928530000|2021-11-26 12:08:50|||||||||50
1637928600000|2021-11-26 12:10:00|1799||1799||1799||1799||0
1637928610000|2021-11-26 12:10:10|1798.5|1798|1799|1798.5|1799|1798.5|1798.5|1797.5|139
1637928620000|2021-11-26 12:10:20|1799.5||1799.5||1799.5||1799.5||193
1637928630000|2021-11-26 12:10:30|1799|1799|1799|1798|1799.5|1799|1799|1798|987
1637928650000|2021-11-26 12:10:50|||||||||18
1637928670000|2021-11-26 12:11:10|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|105
1637928690000|2021-11-26 12:11:30|1800|1799|1801.5|1800|1801.5|1800|1800|1799|166
1637928710000|2021-11-26 12:11:50|||||||||3
1637928740000|2021-11-26 12:12:20|1802|1800.5|1802|1800|1802|1800.5|1802|1800|9772
1637928750000|2021-11-26 12:12:30||1800.5||1800.5||1800.5||1800.5|0
1637928770000|2021-11-26 12:12:50|||||||||541
1637928830000|2021-11-26 12:13:50|||||||||15
1637928840000|2021-11-26 12:14:00|1802.5|1801|1802.5|1801.5|1803|1801.5|1802.5|1801|265
1637928950000|2021-11-26 12:15:50|1803||1803||1803||1803||146
1637928990000|2021-11-26 12:16:30|1804|1802|1804|1803|1804|1803|1803.5|1802|1445
1637929000000|2021-11-26 12:16:40|1803.5|1802.5|1804|1803|1804|1803|1803.5|1802.5|1277
1637929010000|2021-11-26 12:16:50||1803.5||1803.5||1803.5||1803.5|0
1637929030000|2021-11-26 12:17:10|1804.5||1805||1805||1804.5||0
1637929040000|2021-11-26 12:17:20||1804||1804||1804||1804|74
1637929060000|2021-11-26 12:17:40|1805.5|1804.5|1807|1805.5|1807|1805.5|1805.5|1804.5|287
1637929070000|2021-11-26 12:17:50||1806||1806||1806||1806|142
1637929100000|2021-11-26 12:18:20|1808.5|1806.5|1809|1807|1809.5|1807|1808.5|1806.5|257
1637929120000|2021-11-26 12:18:40|1808.5|1808|1808.5|1807|1808.5|1808|1808|1807|486
1637929130000|2021-11-26 12:18:50||1807.5||1807.5||1807.5||1807.5|0
1637929160000|2021-11-26 12:19:20|1808|1806.5|1808.5|1807.5|1809|1807.5|1807.5|1806.5|2823
1637929180000|2021-11-26 12:19:40|1809|1808|1810|1808.5|1810|1808.5|1809|1808|502
1637929190000|2021-11-26 12:19:50|1809.5|1807.5|1809|1808.5|1809.5|1808.5|1808|1807.5|1752
1637929200000|2021-11-26 12:20:00|1809.5||1810||1810||1809.5||134
1637929210000|2021-11-26 12:20:10|1810.5|1809|1810.5|1809.5|1810.5|1809.5|1810.5|1809|238
1637929240000|2021-11-26 12:20:40|||||||||40
1637929260000|2021-11-26 12:21:00|1810|1809|1810.5|1809.5|1810.5|1809.5|1809.5|1809|1673
1637929270000|2021-11-26 12:21:10|1810|1808.5|1810.5|1809|1810.5|1809|1809.5|1808.5|910
1637929280000|2021-11-26 12:21:20|1811|1810|1810.5|1810|1811|1810|1810.5|1809|1324
1637929290000|2021-11-26 12:21:30|1811|1809.5|1811.5|1810|1812|1810.5|1811|1809.5|1616
1637929310000|2021-11-26 12:21:50|||||||||110
1637929330000|2021-11-26 12:22:10||1810.5||1810||1810.5||1810|0
1637929350000|2021-11-26 12:22:30|1811|1810.5|1812|1811|1812|1811|1810.5|1810.5|1183
1637929360000|2021-11-26 12:22:40|||||||||45
1637929370000|2021-11-26 12:22:50|1812.5|1811.5|1814.5|1813|1815.5|1813|1812|1811|15863
1637929380000|2021-11-26 12:23:00||1813.5||1813.5||1813.5||1813|0
1637929430000|2021-11-26 12:23:50|1814|1814|1815.5|1814.5|1815.5|1814.5|1814|1813|1616
1637929500000|2021-11-26 12:25:00|1816|1815|1816|1815|1816|1815.5|1816|1814|296
1637929510000|2021-11-26 12:25:10|1816.5|1815.5|1817|1816|1817|1816|1816|1815|1259
1637929520000|2021-11-26 12:25:20|1817.5|1816.5|1818|1816.5|1818|1816.5|1817.5|1816.5|482
1637929570000|2021-11-26 12:26:10|1818.5|1817|1818.5|1817|1819|1817|1818.5|1816.5|0
1637929600000|2021-11-26 12:26:40|1819|1817.5|1818.5|1817|1819|1817.5|1817.5|1816.5|767
1637929610000|2021-11-26 12:26:50|||||||||138
1637929620000|2021-11-26 12:27:00|||||||||28
1637929650000|2021-11-26 12:27:30|||||||||244
1637929660000|2021-11-26 12:27:40|1818|1816.5|1817|1816|1818|1816.5|1816.5|1815.5|1848
1637929700000|2021-11-26 12:28:20|||||||||304
1637929720000|2021-11-26 12:28:40|1817.5|1816.5|1818|1816|1818|1816.5|1817.5|1816|379
1637929730000|2021-11-26 12:28:50|1817.5|1816.5|1819.5|1817.5|1819.5|1817.5|1817.5|1816.5|1742
1637929740000|2021-11-26 12:29:00|1820||1820||1820||1820||915
1637929780000|2021-11-26 12:29:40|1820.5|1818|1819.5|1818|1821|1818.5|1819.5|1818|328
1637929790000|2021-11-26 12:29:50|||||||||43
1637929800000|2021-11-26 12:30:00|1820|1818.5|1822|1820.5|1822|1820.5|1820|1818.5|1171
1637929820000|2021-11-26 12:30:20|||||||||177
1637929830000|2021-11-26 12:30:30|||||||||215
1637929840000|2021-11-26 12:30:40|||||||||102
1637929850000|2021-11-26 12:30:50|||||||||3
1637929860000|2021-11-26 12:31:00|1822.5||1823||1823||1822.5||0
1637929930000|2021-11-26 12:32:10|||||||||3
1637929940000|2021-11-26 12:32:20|1822.5||1822.5||1822.5||1822.5||11
1637930020000|2021-11-26 12:33:40|1823|1821|1823|1821.5|1823.5|1823|1823|1821|1366
1637930030000|2021-11-26 12:33:50||1822||1821.5||1822||1821.5|128
1637930040000|2021-11-26 12:34:00|||||||||244
1637930050000|2021-11-26 12:34:10|1823.5|1822.5|1821|1820|1823.5|1822.5|1821|1819.5|4281
1637930060000|2021-11-26 12:34:20|1822|1819.5|1822|1820|1822|1820|1822|1819.5|134
1637930070000|2021-11-26 12:34:30|1821.5||1822||1822||1821||36
1637930130000|2021-11-26 12:35:30|||||||||3
1637930140000|2021-11-26 12:35:40||1820.5||1820.5||1820.5||1820.5|14
1637930160000|2021-11-26 12:36:00|1822.5|1821|1822|1821|1823|1821.5|1821.5|1820.5|4807
1637930170000|2021-11-26 12:36:10|1821.5|1820.5|1821.5|1820.5|1821.5|1821|1820.5|1820|767
1637930180000|2021-11-26 12:36:20|1821|1820|1821|1819.5|1821.5|1820|1820|1819.5|1157
1637930200000|2021-11-26 12:36:40|1820.5||1820.5||1820.5||1820.5||0
1637930210000|2021-11-26 12:36:50|||||||||54
1637930240000|2021-11-26 12:37:20|||||||||15
1637930250000|2021-11-26 12:37:30|1821||1821||1821||1820.5||420
1637930270000|2021-11-26 12:37:50|1820.5|1819|1819.5|1818|1820.5|1819|1819|1818|1342
1637930290000|2021-11-26 12:38:10||1818.5||1818||1818.5||1818|0
1637930320000|2021-11-26 12:38:40|1819|1817.5|1818.5|1816.5|1819|1817.5|1818|1816|985
1637930350000|2021-11-26 12:39:10|||||||||461
1637930440000|2021-11-26 12:40:40|1817|1816|1816.5|1814.5|1818.5|1816.5|1815.5|1814.5|1148
1637930450000|2021-11-26 12:40:50|1816|1813.5|1816|1814.5|1816|1815|1814|1813.5|1167
1637930500000|2021-11-26 12:41:40|1815.5|1813.5|1815.5|1813.5|1815.5|1813.5|1815.5|1813.5|0
1637930610000|2021-11-26 12:43:30|1816|1814|1816.5|1814.5|1817|1816|1816|1814|2492
1637930620000|2021-11-26 12:43:40|1816||1816||1816||1816||0
1637930630000|2021-11-26 12:43:50||1815||1815||1815||1815|241
1637930640000|2021-11-26 12:44:00|1816.5||1816.5||1816.5||1816.5||75
1637930660000|2021-11-26 12:44:20|1817|1815.5|1817|1816|1817|1816|1817|1815.5|229
1637930670000|2021-11-26 12:44:30|1816|1815.5|1815.5|1814|1816.5|1815.5|1814.5|1813|996
1637930680000|2021-11-26 12:44:40|1815|1814.5|1815|1814.5|1815|1814.5|1815|1814.5|12
1637930700000|2021-11-26 12:45:00|1815.5|1814|1814|1813|1815.5|1814|1814|1813|869
1637930710000|2021-11-26 12:45:10|1814.5|1813.5|1815.5|1814.5|1815.5|1814.5|1814.5|1813.5|180
1637930760000|2021-11-26 12:46:00|1816|1815.5|1818|1816.5|1818.5|1816.5|1816|1814.5|724
1637930790000|2021-11-26 12:46:30|||||||||209
1637930820000|2021-11-26 12:47:00|||||||||2
1637930880000|2021-11-26 12:48:00|1818.5|1817|1819.5|1818.5|1821|1819.5|1818.5|1817|468
1637930970000|2021-11-26 12:49:30|1819|1817.5|1818.5|1817.5|1819|1817.5|1818.5|1817|1076
1637930980000|2021-11-26 12:49:40|1818|1817|1818|1817.5|1818|1817.5|1817.5|1817|159
1637930990000|2021-11-26 12:49:50|1817.5|1817|1818|1816.5|1818|1817|1817.5|1816.5|103
1637931000000|2021-11-26 12:50:00|||||||||3
1637931010000|2021-11-26 12:50:10|1817.5||1817.5||1817.5||1817.5||0
1637931020000|2021-11-26 12:50:20|1818||1818||1818||1818||0
1637931040000|2021-11-26 12:50:40|1817.5||1817.5||1817.5||1817.5||0
1637931050000|2021-11-26 12:50:50|1818|1817|1817|1816|1818|1817|1816.5|1815.5|1323
1637931080000|2021-11-26 12:51:20|1817.5|1815.5|1818|1816|1818|1817|1817.5|1815.5|1004
1637931090000|2021-11-26 12:51:30||1817||1816||1817||1816|18
1637931100000|2021-11-26 12:51:40|1819|1816.5|1819|1818|1819|1818|1819|1816.5|200
1637931110000|2021-11-26 12:51:50|1820|1817.5|1820|1818|1820.5|1818|1820|1817.5|0
1637931140000|2021-11-26 12:52:20|1819.5|1817.5|1819.5|1818|1819.5|1818|1819|1817.5|253
1637931150000|2021-11-26 12:52:30|1820||1819.5||1820||1819.5||0
1637931170000|2021-11-26 12:52:50|1819|1817.5|1817|1815.5|1819|1817.5|1817|1815.5|975
1637931180000|2021-11-26 12:53:00|1815.5|1815|1817|1815|1817|1815.5|1815.5|1815|1080
1637931210000|2021-11-26 12:53:30|1816.5|1814|1817|1816|1817|1816|1815|1814|806
1637931220000|2021-11-26 12:53:40|1818|1816.5|1818|1816.5|1818|1817|1818|1816|241
1637931270000|2021-11-26 12:54:30||1817||1817||1817||1817|1
1637931300000|2021-11-26 12:55:00|1818.5|1817.5|1819.5|1818|1819.5|1818|1818.5|1817.5|1084
1637931320000|2021-11-26 12:55:20|1819|1817.5|1818.5|1817|1819|1817.5|1817.5|1816|788
1637931350000|2021-11-26 12:55:50|1819|1817.5|1819|1818|1819|1818.5|1819|1817.5|426
1637931360000|2021-11-26 12:56:00|1819.5||1819.5||1819.5||1819.5||0
1637931390000|2021-11-26 12:56:30|1819|1817|1817.5|1816.5|1819|1818|1817.5|1816.5|781
1637931400000|2021-11-26 12:56:40|||||||||38
1637931410000|2021-11-26 12:56:50|1817|1816|1819|1817.5|1819|1817.5|1817|1816|834
1637931420000|2021-11-26 12:57:00|1818.5|1817|1818.5|1817|1818.5|1817|1818.5|1816.5|0
1637931450000|2021-11-26 12:57:30|||||||||18
1637931480000|2021-11-26 12:58:00|1819|1817.5|1820|1818.5|1820|1818.5|1819|1817.5|261
1637931530000|2021-11-26 12:58:50||1819||1818.5||1819||1818.5|294
1637931600000|2021-11-26 13:00:00|||||||||2934
1637931640000|2021-11-26 13:00:40|1819.5|1818|1819.5|1817.5|1820|1818|1818.5|1817|1634
1637931670000|2021-11-26 13:01:10|1819||1819||1819||1819||0
1637931710000|2021-11-26 13:01:50|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|0
1637931730000|2021-11-26 13:02:10|1819|1817.5|1818|1817|1819|1817.5|1818|1817|868
1637931740000|2021-11-26 13:02:20|1817.5|1816.5|1817|1815|1818|1816.5|1816|1815|446
1637931800000|2021-11-26 13:03:20||1815.5||1815.5||1815.5||1815|0
1637931830000|2021-11-26 13:03:50|1818.5|1816|1818|1816|1818.5|1817|1818|1816|283
1637931840000|2021-11-26 13:04:00|||||||||600
1637931870000|2021-11-26 13:04:30|1817.5|1816.5|1817.5|1816|1818|1816.5|1816.5|1816|377
1637931920000|2021-11-26 13:05:20|1818|1816.5|1819|1817|1819|1818|1818|1816.5|1197
1637931960000|2021-11-26 13:06:00|1818|1816.5|1817|1816|1818|1816.5|1816.5|1816|194
1637932000000|2021-11-26 13:06:40|1817.5||1818||1818||1817.5||0
1637932010000|2021-11-26 13:06:50|||||||||276
1637932070000|2021-11-26 13:07:50||1816.5||1817||1817.5||1816.5|389
1637932080000|2021-11-26 13:08:00|1817.5|1816.5|1816.5|1815.5|1818.5|1816.5|1816|1815.5|1029
1637932110000|2021-11-26 13:08:30|1816|1815|1814|1812.5|1816.5|1815.5|1814|1812.5|905
1637932130000|2021-11-26 13:08:50|1814.5|1813|1815.5|1814|1815.5|1814.5|1814.5|1813|656
1637932140000|2021-11-26 13:09:00|1815|1813|1812.5|1811|1815|1813|1812.5|1810.5|1448
1637932170000|2021-11-26 13:09:30|1812|1810.5|1809.5|1808|1812|1810.5|1809.5|1807.5|41
1637932200000|2021-11-26 13:10:00|1810|1808.5|1812|1809.5|1813.5|1811.5|1810|1808.5|1148
1637932210000|2021-11-26 13:10:10|1812.5|1810.5|1813|1811|1813|1811|1812.5|1809.5|212
1637932220000|2021-11-26 13:10:20|1812.5||1813||1813||1812||10
1637932230000|2021-11-26 13:10:30|1812.5|1810.5|1812|1810.5|1813|1810.5|1812|1810.5|0
1637932310000|2021-11-26 13:11:50|1812.5|1811|1813|1811|1813.5|1812|1812.5|1811|211
1637932320000|2021-11-26 13:12:00|1813.5||1813||1813.5||1813||0
1637932350000|2021-11-26 13:12:30|||||||||214
1637932380000|2021-11-26 13:13:00|1812.5||1813||1813||1812.5||1
1637932400000|2021-11-26 13:13:20|1812.5||1813||1813||1812.5||4
1637932460000|2021-11-26 13:14:20|1812.5|1810.5|1810.5|1808.5|1812.5|1810.5|1809.5|1807.5|1207
1637932490000|2021-11-26 13:14:50|1810||1809.5||1810||1809.5||0
1637932500000|2021-11-26 13:15:00|1810|1809|1812|1810|1812.5|1810|1810|1808.5|575
1637932520000|2021-11-26 13:15:20|1811.5|1809.5|1811|1809|1811.5|1809.5|1811|1809|56
1637932530000|2021-11-26 13:15:30|||||||||164
1637932540000|2021-11-26 13:15:40||1809.5||1809.5||1809.5||1809.5|0
1637932550000|2021-11-26 13:15:50||1809||1809||1809||1809|0
1637932560000|2021-11-26 13:16:00|1810.5|1809.5|1811|1810|1811|1810|1810.5|1809.5|280
1637932570000|2021-11-26 13:16:10|1810.5|1809.5|1811|1809|1811|1809.5|1810|1809|474
1637932590000|2021-11-26 13:16:30|||||||||249
1637932610000|2021-11-26 13:16:50|1810.5||1810.5||1810.5||1810.5||0
1637932630000|2021-11-26 13:17:10|1811|1809.5|1811.5|1810.5|1812|1810.5|1811|1809.5|341
1637932650000|2021-11-26 13:17:30|1811|1810|1811|1809|1811|1810|1810|1809|353
1637932660000|2021-11-26 13:17:40|1810.5||1811||1811||1810.5||0
1637932670000|2021-11-26 13:17:50|1810.5||1811||1811||1810.5||0
1637932680000|2021-11-26 13:18:00||1809.5||1809||1809.5||1809|0
1637932690000|2021-11-26 13:18:10|1810.5|1808.5|1811|1809|1811|1809|1810|1808.5|552
1637932710000|2021-11-26 13:18:30|1810.5||1811||1811||1810.5||0
1637932730000|2021-11-26 13:18:50|||||||||138
1637932750000|2021-11-26 13:19:10|1811.5|1809.5|1812.5|1811.5|1812.5|1811.5|1811.5|1809.5|717
1637932760000|2021-11-26 13:19:20|1812||1812||1812.5||1812||129
1637932780000|2021-11-26 13:19:40|1812.5|1812|1815|1813|1815|1813.5|1812.5|1812|1081
1637932790000|2021-11-26 13:19:50|1816|1813.5|1816|1814|1816|1814|1816|1813|89
1637932800000|2021-11-26 13:20:00|1815.5|1814.5|1816|1814.5|1816|1814.5|1815.5|1814.5|255
1637932810000|2021-11-26 13:20:10|||||||||6
1637932820000|2021-11-26 13:20:20|1815.5||1816||1816||1815.5||0
1637932870000|2021-11-26 13:21:10|1815.5|1814|1815|1814|1815.5|1814.5|1815|1814|184
1637932890000|2021-11-26 13:21:30|1815.5|1814.5|1816|1814|1817|1815.5|1815.5|1814|461
1637932920000|2021-11-26 13:22:00|1815.5|1814.5|1815|1813.5|1815.5|1814.5|1814|1813|513
1637932940000|2021-11-26 13:22:20|||||||||555
1637932970000|2021-11-26 13:22:50|||||||||123
1637932980000|2021-11-26 13:23:00|1814.5|1813|1814.5|1812.5|1814.5|1813|1813|1812|1117
1637933030000|2021-11-26 13:23:50|1814||1814||1814||1814||0
1637933040000|2021-11-26 13:24:00|1813.5|1812|1814|1812.5|1814.5|1812.5|1813|1812|15
1637933080000|2021-11-26 13:24:40|||||||||142
1637933120000|2021-11-26 13:25:20|1813.5||1814||1814||1813.5||0
1637933130000|2021-11-26 13:25:30|1813.5|1811.5|1813.5|1812|1813.5|1812.5|1812|1811|503
1637933140000|2021-11-26 13:25:40||1812.5||1812.5||1812.5||1812.5|0
1637933160000|2021-11-26 13:26:00|1814|1813|1815.5|1813.5|1815.5|1814.5|1814|1813|838
1637933170000|2021-11-26 13:26:10|1815||1815||1815||1814.5||180
1637933180000|2021-11-26 13:26:20|1814.5|1813|1813.5|1813|1814.5|1813|1813.5|1813|536
1637933190000|2021-11-26 13:26:30|1814|1812.5|1815|1813|1815.5|1814|1814|1812.5|614
1637933200000|2021-11-26 13:26:40|1814.5||1814.5||1814.5||1814.5||0
1637933210000|2021-11-26 13:26:50|1815|1813.5|1816|1814|1816|1815|1814.5|1813|311
1637933220000|2021-11-26 13:27:00|1815.5||1816||1816||1815.5||0
1637933240000|2021-11-26 13:27:20|||||||||4
1637933260000|2021-11-26 13:27:40|1815|1813.5|1815|1813|1815|1814|1814.5|1813|226
1637933280000|2021-11-26 13:28:00|1814.5|1812.5|1813.5|1811.5|1814.5|1812.5|1812|1811|914
1637933290000|2021-11-26 13:28:10||1812||1812||1812||1812|0
1637933300000|2021-11-26 13:28:20|1813||1813||1813||1813||2
1637933310000|2021-11-26 13:28:30|1812.5|1811.5|1813.5|1812|1813.5|1812.5|1812|1811|1204
1637933330000|2021-11-26 13:28:50|1813|1812.5|1813|1811|1813|1812.5|1812|1811|725
1637933340000|2021-11-26 13:29:00||1811.5||1811.5||1811.5||1811.5|0
1637933350000|2021-11-26 13:29:10|||||||||590
1637933400000|2021-11-26 13:30:00|1812.5|1811|1811.5|1810.5|1812.5|1811.5|1811.5|1810.5|1438
1637933410000|2021-11-26 13:30:10|1811|1810|1809.5|1808|1811|1810|1808|1807|971
1637933420000|2021-11-26 13:30:20|||||||||139
1637933430000|2021-11-26 13:30:30|1810|1808.5|1811|1808.5|1811|1808.5|1810|1808|239
1637933450000|2021-11-26 13:30:50|1811.5|1809|1811.5|1809.5|1811.5|1809.5|1811.5|1809|0
1637933490000|2021-11-26 13:31:30|1812|1810|1813.5|1812|1813.5|1812|1812|1810|1024
1637933520000|2021-11-26 13:32:00||1812.5||1812||1812.5||1812|0
1637933530000|2021-11-26 13:32:10|||||||||3
1637933540000|2021-11-26 13:32:20|1812|1811.5|1812.5|1812|1813.5|1812|1812|1811.5|861
1637933550000|2021-11-26 13:32:30|1813||1813||1813||1813||90
1637933560000|2021-11-26 13:32:40|1813.5|1812.5|1815|1813.5|1815|1813.5|1813.5|1812.5|1647
1637933570000|2021-11-26 13:32:50|1815.5|1814|1816|1814|1816|1814|1815.5|1814|250
1637933580000|2021-11-26 13:33:00|1815.5||1815.5||1815.5||1815.5||4
1637933610000|2021-11-26 13:33:30|1814.5|1813.5|1815|1813.5|1815|1813.5|1814.5|1813.5|203
1637933620000|2021-11-26 13:33:40||1814||1814||1814||1814|5522
1637933630000|2021-11-26 13:33:50||1813.5||1814||1814||1813.5|0
1637933640000|2021-11-26 13:34:00|1814.5|1813.5|1813.5|1812|1814.5|1813.5|1813|1812|794
1637933650000|2021-11-26 13:34:10||1812.5||1812.5||1812.5||1812.5|10
1637933660000|2021-11-26 13:34:20|1814|1813|1812.5|1811.5|1814|1813|1812.5|1811.5|726
1637933700000|2021-11-26 13:35:00|1813|1812.5|1814.5|1812.5|1814.5|1812.5|1813|1811.5|679
1637933710000|2021-11-26 13:35:10|||||||||4
1637933740000|2021-11-26 13:35:40|||||||||3
1637933760000|2021-11-26 13:36:00|||||||||72
1637933790000|2021-11-26 13:36:30|1815|1813|1815|1813.5|1815|1813.5|1815|1813|129
1637933800000|2021-11-26 13:36:40||1814||1814||1814||1814|4
1637933810000|2021-11-26 13:36:50|1815.5|1814.5|1816|1814.5|1816.5|1814.5|1815.5|1814.5|91
1637933820000|2021-11-26 13:37:00|||||||||136
1637933860000|2021-11-26 13:37:40|||||||||300
1637933870000|2021-11-26 13:37:50|||||||||32
1637933900000|2021-11-26 13:38:20|1816.5|1815|1818.5|1817|1819|1817.5|1816.5|1815|2284
1637933920000|2021-11-26 13:38:40|1818|1816.5|1817.5|1815.5|1818|1816.5|1816.5|1815.5|568
1637933930000|2021-11-26 13:38:50|1816.5|1815|1815.5|1814|1816.5|1815|1815|1814|1190
1637933940000|2021-11-26 13:39:00|||||||||1241
1637933950000|2021-11-26 13:39:10|1815|1813|1815|1813|1815|1813.5|1815|1813|356
1637933960000|2021-11-26 13:39:20|||||||||288
1637933970000|2021-11-26 13:39:30|||||||||92
1637933990000|2021-11-26 13:39:50|1814.5||1814.5||1815||1814||232
1637934000000|2021-11-26 13:40:00|1815.5|1813.5|1818.5|1816.5|1819|1816.5|1815.5|1813.5|1028
1637934010000|2021-11-26 13:40:10|1819|1817|1819|1817.5|1819|1817.5|1819|1817|198
1637934030000|2021-11-26 13:40:30|1820|1818|1820|1818.5|1821|1819.5|1820|1817.5|1458
1637934040000|2021-11-26 13:40:40|1820.5|1819.5|1821|1819.5|1821|1819.5|1820.5|1819.5|270
1637934050000|2021-11-26 13:40:50||1820||1819.5||1820||1819.5|0
1637934120000|2021-11-26 13:42:00|1821.5|1820|1821.5|1820.5|1821.5|1820.5|1821.5|1820|154
1637934130000|2021-11-26 13:42:10|1821|1820|1821|1820|1821|1820|1821|1819.5|184
1637934140000|2021-11-26 13:42:20|1821.5||1821.5||1821.5||1821.5||0
1637934160000|2021-11-26 13:42:40|||||||||1
1637934170000|2021-11-26 13:42:50|||||||||125
1637934200000|2021-11-26 13:43:20|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|182
1637934210000|2021-11-26 13:43:30|1821.5|1820|1822|1820.5|1822|1820.5|1821.5|1820|287
1637934230000|2021-11-26 13:43:50|1821.5||1822||1822||1821.5||301
1637934250000|2021-11-26 13:44:10|1821.5||1821.5||1821.5||1821.5||105
1637934280000|2021-11-26 13:44:40||1820||1820||1820||1820|49
1637934300000|2021-11-26 13:45:00|1821|1819.5|1822|1820.5|1822|1821|1820.5|1819|1058
1637934320000|2021-11-26 13:45:20|1821.5|1820|1820.5|1818.5|1821.5|1820|1820.5|1818.5|1417
1637934330000|2021-11-26 13:45:30|1819.5|1819.5|1820.5|1819.5|1820.5|1819.5|1819.5|1818.5|320
1637934340000|2021-11-26 13:45:40|1820|1819|1819.5|1818.5|1820|1819|1819.5|1818.5|223
1637934350000|2021-11-26 13:45:50|||||||||146
1637934370000|2021-11-26 13:46:10|1820||1820||1820||1819.5||82
1637934390000|2021-11-26 13:46:30|1819.5|1818|1819|1817|1819.5|1818.5|1818|1817|482
1637934410000|2021-11-26 13:46:50||1817.5||1817||1817.5||1817|0
1637934430000|2021-11-26 13:47:10||1817.5||1817.5||1817.5||1817.5|199
1637934460000|2021-11-26 13:47:40|1819.5|1818|1821.5|1820|1822|1821.5|1819.5|1817.5|4670
1637934500000|2021-11-26 13:48:20|||||||||603
1637934520000|2021-11-26 13:48:40|||||||||1100
1637934540000|2021-11-26 13:49:00|||||||||260
1637934550000|2021-11-26 13:49:10|1822|1820.5|1824.5|1823|1825.5|1823|1822|1820.5|9597
1637934560000|2021-11-26 13:49:20|1825|1823.5|1825.5|1824|1825.5|1824|1825|1823.5|556
1637934570000|2021-11-26 13:49:30||1824.5||1824.5||1824.5||1824.5|0
1637934580000|2021-11-26 13:49:40|1825|1824|1825|1823.5|1825|1824.5|1825|1823.5|415
1637934610000|2021-11-26 13:50:10|1824.5|1824.5|1824|1823|1824.5|1824.5|1824|1823|237
1637934630000|2021-11-26 13:50:30|1824.5|1823.5|1825|1823.5|1825.5|1823.5|1824.5|1823.5|265
1637934640000|2021-11-26 13:50:40|1825.5|1824|1825|1823.5|1826|1824.5|1825|1823.5|881
1637934650000|2021-11-26 13:50:50|1825.5||1825||1825.5||1825||0
1637934660000|2021-11-26 13:51:00|1825.5|1824|1825.5|1824|1825.5|1824|1825|1823.5|1
1637934670000|2021-11-26 13:51:10|1825||1825.5||1825.5||1825||0
1637934690000|2021-11-26 13:51:30|1825||1825||1825||1825||0
1637934710000|2021-11-26 13:51:50|1825.5||1825.5||1825.5||1825.5||28
1637934720000|2021-11-26 13:52:00|1825||1825||1825||1825||0
1637934730000|2021-11-26 13:52:10|1824.5|1823.5|1824.5|1823.5|1824.5|1824|1824|1823|852
1637934740000|2021-11-26 13:52:20|1825|1824|1826|1824|1826|1824|1825|1824|111
1637934780000|2021-11-26 13:53:00|||||||||475
1637934790000|2021-11-26 13:53:10|||||||||4
1637934820000|2021-11-26 13:53:40|||||||||141
1637934840000|2021-11-26 13:54:00|1826.5|1824.5|1828|1826.5|1828|1827|1826.5|1824.5|431
1637934850000|2021-11-26 13:54:10|1828.5|1827|1830|1828.5|1830|1828.5|1828.5|1827|567
1637934860000|2021-11-26 13:54:20|1830.5|1829|1830.5|1829.5|1830.5|1829.5|1830.5|1829|144
1637934900000|2021-11-26 13:55:00|1830|1829|1831|1829.5|1831|1830|1829.5|1829|720
1637934910000|2021-11-26 13:55:10|1830.5|1830|1831|1830|1831|1830|1830.5|1830|100
1637934920000|2021-11-26 13:55:20|1831.5||1831.5||1832||1831.5||0
1637934970000|2021-11-26 13:56:10|1831|1829.5|1831.5|1830|1832|1831.5|1831|1829.5|1110
1637935000000|2021-11-26 13:56:40|1831|1829.5|1830.5|1830|1831|1830|1830.5|1829.5|561
1637935010000|2021-11-26 13:56:50||1829.5||1829.5||1829.5||1829.5|5
1637935020000|2021-11-26 13:57:00|1831|1830|1831.5|1830|1832|1830|1831|1829.5|734
1637935030000|2021-11-26 13:57:10|1832|1830.5|1832.5|1830.5|1832.5|1831|1832|1830.5|156
1637935040000|2021-11-26 13:57:20||1831||1831||1831||1831|0
1637935050000|2021-11-26 13:57:30|||||||||1800
1637935140000|2021-11-26 13:59:00|||||||||114
1637935160000|2021-11-26 13:59:20||1831.5||1831.5||1831.5||1831.5|212
1637935210000|2021-11-26 14:00:10|||||||||520
1637935240000|2021-11-26 14:00:40|1832|1832|1832|1831|1832|1832|1831.5|1830.5|1121
1637935250000|2021-11-26 14:00:50|1831.5|1830.5|1829.5|1828|1831.5|1830.5|1829.5|1828|1894
1637935300000|2021-11-26 14:01:40|1830|1829|1829.5|1828|1830.5|1829.5|1829.5|1828|944
1637935340000|2021-11-26 14:02:20|||||||||5
1637935350000|2021-11-26 14:02:30||1828.5||1828.5||1828.5||1828.5|68
1637935380000|2021-11-26 14:03:00|1828.5|1828|1827|1825|1829.5|1828.5|1827|1825|867
1637935410000|2021-11-26 14:03:30|1827.5|1825.5|1827.5|1826|1828.5|1827.5|1827.5|1825.5|903
1637935420000|2021-11-26 14:03:40|1828||1827.5||1828||1827.5||0
1637935440000|2021-11-26 14:04:00|1829|1827|1828.5|1827|1829|1827.5|1828.5|1827|237
1637935460000|2021-11-26 14:04:20|1829|1827.5|1829.5|1828.5|1830|1828.5|1829|1827.5|187
1637935490000|2021-11-26 14:04:50|1830|1829|1830|1828.5|1831.5|1830|1829.5|1828|829
1637935500000|2021-11-26 14:05:00|1829.5||1829.5||1829.5||1829.5||0
1637935510000|2021-11-26 14:05:10|1830||1829.5||1830||1829.5||0
1637935530000|2021-11-26 14:05:30|||||||||500
1637935590000|2021-11-26 14:06:30|1828.5|1828|1829|1827.5|1829|1828|1828|1827|416
1637935600000|2021-11-26 14:06:40|1828.5||1828.5||1828.5||1828.5||0
1637935630000|2021-11-26 14:07:10|1828|1827|1827.5|1826|1828|1827|1827.5|1825|573
1637935640000|2021-11-26 14:07:20|1826|1825.5|1825|1823.5|1826.5|1825.5|1825|1823.5|290
1637935660000|2021-11-26 14:07:40|||||||||5
1637935690000|2021-11-26 14:08:10|1825.5|1824|1823|1822|1825.5|1824.5|1822.5|1821|3023
1637935700000|2021-11-26 14:08:20||1821.5||1821||1821.5||1821|30
1637935710000|2021-11-26 14:08:30|1822.5|1820.5|1822|1820.5|1822.5|1820.5|1821.5|1820.5|69
1637935720000|2021-11-26 14:08:40||1821||1821||1821||1821|0
1637935730000|2021-11-26 14:08:50||1820.5||1820.5||1820.5||1820.5|0
1637935740000|2021-11-26 14:09:00|1821.5|1820|1821.5|1820|1821.5|1820.5|1820|1819|663
1637935750000|2021-11-26 14:09:10|1821|1819.5|1820|1818.5|1821|1820|1820|1818.5|289
1637935760000|2021-11-26 14:09:20|||||||||562
1637935770000|2021-11-26 14:09:30|1820.5|1819.5|1820.5|1819|1820.5|1820|1820.5|1818.5|367
1637935780000|2021-11-26 14:09:40|1821|1819.5|1821|1819.5|1821|1819.5|1821|1819.5|0
1637935790000|2021-11-26 14:09:50|1820.5|1819|1817.5|1816|1820.5|1819|1817.5|1815.5|1550
1637935800000|2021-11-26 14:10:00|1818|1816.5|1816.5|1815.5|1818|1816.5|1816.5|1815.5|394
1637935810000|2021-11-26 14:10:10|1816|1815|1816.5|1815|1816.5|1815|1815.5|1815|535
1637935820000|2021-11-26 14:10:20|1817|1815.5|1818|1816.5|1818|1816.5|1817|1815.5|926
1637935830000|2021-11-26 14:10:30|1817.5|1816|1817|1815.5|1817.5|1816|1816.5|1815|1859
1637935840000|2021-11-26 14:10:40|1816.5|1815|1815.5|1813.5|1816.5|1815|1815.5|1813.5|475
1637935850000|2021-11-26 14:10:50||1814||1814||1814||1814|0
1637935860000|2021-11-26 14:11:00|1815|1813|1815.5|1813.5|1815.5|1813.5|1814.5|1812.5|2940
1637935880000|2021-11-26 14:11:20|1816|1814|1822.5|1820.5|1823|1820.5|1816|1813.5|2797
1637935900000|2021-11-26 14:11:40||1821||1820.5||1821||1820.5|0
1637935920000|2021-11-26 14:12:00|1823|1821|1824|1821.5|1824|1821.5|1823|1821|0
1637935930000|2021-11-26 14:12:10|1824.5|1822|1824.5|1823|1824.5|1823|1824|1822|0
1637935940000|2021-11-26 14:12:20|1824|1822.5|1823.5|1822|1824|1822.5|1823.5|1822|385
1637935950000|2021-11-26 14:12:30||1821.5||1822||1822||1821|0
1637935980000|2021-11-26 14:13:00|1823|1822.5|1823.5|1822.5|1823.5|1822.5|1823|1822|238
1637935990000|2021-11-26 14:13:10|1823|1822|1823.5|1822.5|1823.5|1823|1821.5|1820.5|10935
1637936000000|2021-11-26 14:13:20|1824.5|1823|1821|1818.5|1824.5|1823.5|1820.5|1818.5|2652
1637936010000|2021-11-26 14:13:30|1821.5|1819|1822|1820|1822|1820|1821.5|1819|235
1637936040000|2021-11-26 14:14:00|1821.5||1822||1822||1821.5||10
1637936050000|2021-11-26 14:14:10|1822.5|1820.5|1822.5|1821.5|1822.5|1821.5|1822.5|1820.5|282
1637936060000|2021-11-26 14:14:20|1822|1821|1821.5|1819.5|1822|1821|1821|1819.5|518
1637936070000|2021-11-26 14:14:30|1821||1821.5||1822||1821||0
1637936090000|2021-11-26 14:14:50|1821||1821||1821.5||1821||0
1637936100000|2021-11-26 14:15:00|1820.5|1819|1821|1819|1821|1819.5|1820|1818.5|225
1637936140000|2021-11-26 14:15:40|1820.5||1821||1821||1820.5||0
1637936220000|2021-11-26 14:17:00|1820|1818.5|1819|1817|1820|1818.5|1819|1817|637
1637936230000|2021-11-26 14:17:10|||||||||54
1637936250000|2021-11-26 14:17:30||1817.5||1817.5||1817.5||1817.5|0
1637936260000|2021-11-26 14:17:40|1818.5|1817|1819|1817.5|1819|1817.5|1818.5|1817|152
1637936280000|2021-11-26 14:18:00|1818.5|1817|1819|1818.5|1819.5|1818.5|1818|1816.5|1513
1637936300000|2021-11-26 14:18:20|1818.5|1818|1818.5|1817|1818.5|1818|1818.5|1817|209
1637936310000|2021-11-26 14:18:30||1817.5||1817.5||1817.5||1817.5|0
1637936320000|2021-11-26 14:18:40|1818|1817|1816.5|1815|1818|1817|1816.5|1815|289
1637936340000|2021-11-26 14:19:00|1817||1816.5||1817||1816.5||0
1637936360000|2021-11-26 14:19:20|1817|1815.5|1818.5|1817|1819|1817|1817|1815.5|826
1637936390000|2021-11-26 14:19:50|||||||||628
1637936410000|2021-11-26 14:20:10|1818|1816.5|1817|1815.5|1818|1816.5|1817|1815.5|1117
1637936420000|2021-11-26 14:20:20|1816.5|1816|1816.5|1814.5|1816.5|1816|1816.5|1814|143
1637936430000|2021-11-26 14:20:30||1815||1815||1815||1815|0
1637936440000|2021-11-26 14:20:40|1816|1815.5|1817.5|1816.5|1817.5|1816.5|1816|1815.5|658
1637936470000|2021-11-26 14:21:10|1817|1816|1816.5|1815|1817|1816|1816|1815|276
1637936530000|2021-11-26 14:22:10|1816|1814|1815|1813|1816|1814.5|1815|1813|1823
1637936540000|2021-11-26 14:22:20|||||||||365
1637936560000|2021-11-26 14:22:40|||||||||673
1637936570000|2021-11-26 14:22:50|1815.5|1813.5|1817.5|1816|1817.5|1816|1815.5|1813.5|1380
1637936580000|2021-11-26 14:23:00|1817|1816.5|1816.5|1815|1817|1816.5|1816.5|1815|153
1637936590000|2021-11-26 14:23:10|1817|1815.5|1817.5|1815.5|1817.5|1815.5|1817|1815.5|0
1637936610000|2021-11-26 14:23:30|1817|1815|1816.5|1815|1817|1815|1816.5|1815|0
1637936620000|2021-11-26 14:23:40|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|0
1637936640000|2021-11-26 14:24:00|1817.5|1816|1818.5|1817|1819|1817.5|1817.5|1816|132
1637936650000|2021-11-26 14:24:10|1819|1817.5|1819|1817.5|1819|1817.5|1819|1817.5|0
1637936670000|2021-11-26 14:24:30|||||||||1022
1637936690000|2021-11-26 14:24:50|||||||||111
1637936700000|2021-11-26 14:25:00|1818.5||1818.5||1818.5||1818.5||0
1637936710000|2021-11-26 14:25:10|1819|1818|1819|1818|1819|1818|1819|1818|125
1637936720000|2021-11-26 14:25:20|1819.5|1818.5|1821|1819|1821|1819|1819.5|1818.5|40
1637936740000|2021-11-26 14:25:40|||||||||5500
1637936750000|2021-11-26 14:25:50|1820.5||1821||1821||1820.5||0
1637936770000|2021-11-26 14:26:10||1819.5||1819.5||1819.5||1819.5|0
1637936780000|2021-11-26 14:26:20|||||||||198
1637936850000|2021-11-26 14:27:30|1820.5|1819|1821.5|1820|1822.5|1822|1820|1818|2252
1637936880000|2021-11-26 14:28:00|||||||||218
1637936890000|2021-11-26 14:28:10|1822|1820.5|1822.5|1820.5|1822.5|1820.5|1822|1820.5|0
1637936920000|2021-11-26 14:28:40|1823|1821|1822.5|1821.5|1823|1822|1822.5|1821|402
1637936940000|2021-11-26 14:29:00|1822|1821|1821|1819.5|1822|1821.5|1821|1819.5|1259
1637936950000|2021-11-26 14:29:10|||||||||102
1637936980000|2021-11-26 14:29:40|1820.5|1820|1820.5|1819.5|1821|1820|1820.5|1819.5|723
1637936990000|2021-11-26 14:29:50|1821.5|1820|1822|1820|1822|1820|1821.5|1820|125
1637937000000|2021-11-26 14:30:00|||||||||694
1637937010000|2021-11-26 14:30:10|||||||||108
1637937020000|2021-11-26 14:30:20|1821.5|1819.5|1821.5|1820|1822|1820|1819.5|1818.5|1172
1637937050000|2021-11-26 14:30:50|1822|1821|1822.5|1821|1823|1822|1822|1820.5|5507
1637937060000|2021-11-26 14:31:00|1823|1822|1829.5|1828|1830.5|1829|1822.5|1821|12408
1637937070000|2021-11-26 14:31:10|1828|1827.5|1830|1829|1830.5|1830|1828|1827.5|3033
1637937080000|2021-11-26 14:31:20|1830.5|1829.5|1829.5|1827.5|1830.5|1830|1829.5|1827.5|2739
1637937090000|2021-11-26 14:31:30|||||||||315
1637937100000|2021-11-26 14:31:40|1829|1827|1828.5|1826.5|1829|1827|1828.5|1826.5|19
1637937110000|2021-11-26 14:31:50|1829|1827|1834|1832.5|1835|1833|1829|1826.5|5446
1637937120000|2021-11-26 14:32:00|1833.5|1831.5|1834|1833|1834|1833|1833.5|1831.5|0
1637937130000|2021-11-26 14:32:10|1833.5|1832.5|1833.5|1832|1833.5|1832.5|1833.5|1832|128
1637937140000|2021-11-26 14:32:20|||||||||6
1637937150000|2021-11-26 14:32:30|||||||||1400
1637937160000|2021-11-26 14:32:40|1833|1831.5|1833.5|1832|1833.5|1832|1829.5|1827.5|8070
1637937170000|2021-11-26 14:32:50|1833|1832.5|1833.5|1832|1833.5|1832.5|1833|1832|62
1637937180000|2021-11-26 14:33:00|1834|1832.5|1834.5|1832.5|1834.5|1832.5|1834|1832.5|11
1637937190000|2021-11-26 14:33:10|||||||||232
1637937210000|2021-11-26 14:33:30||1833||1833||1833||1833|0
1637937220000|2021-11-26 14:33:40|1835|1833.5|1835|1834.5|1835|1834.5|1834.5|1833.5|752
1637937230000|2021-11-26 14:33:50|1836|1835|1836|1834.5|1836|1835|1836|1834.5|372
1637937240000|2021-11-26 14:34:00|1835.5|1835|1836|1835|1836|1835|1835.5|1835|1
1637937270000|2021-11-26 14:34:30|||||||||5500
1637937280000|2021-11-26 14:34:40|||||||||548
1637937290000|2021-11-26 14:34:50|||||||||390
1637937300000|2021-11-26 14:35:00|1835.5|1835.5|1837|1835.5|1838|1836.5|1835.5|1834.5|2397
1637937310000|2021-11-26 14:35:10|1836||1836.5||1836.5||1836||663
1637937320000|2021-11-26 14:35:20|||||||||217
1637937330000|2021-11-26 14:35:30|||||||||189
1637937340000|2021-11-26 14:35:40|||||||||93
1637937350000|2021-11-26 14:35:50|||||||||94
1637937360000|2021-11-26 14:36:00|||||||||93
1637937370000|2021-11-26 14:36:10|1836||1836||1836||1836||218
1637937380000|2021-11-26 14:36:20|1835.5|1835|1836.5|1835.5|1836.5|1835.5|1835|1834.5|2996
1637937390000|2021-11-26 14:36:30|1837||1837.5||1837.5||1837||1
1637937420000|2021-11-26 14:37:00|1838|1836|1839|1837|1839|1837|1838|1836|588
1637937430000|2021-11-26 14:37:10||1837.5||1837.5||1837.5||1837.5|284
1637937440000|2021-11-26 14:37:20|1839.5|1838|1839|1838|1839.5|1838|1839|1837.5|0
1637937450000|2021-11-26 14:37:30|1838.5|1837.5|1837|1835.5|1839|1837.5|1836.5|1835.5|1230
1637937460000|2021-11-26 14:37:40|1837.5|1836|1837.5|1836|1837.5|1836|1837.5|1836|368
1637937480000|2021-11-26 14:38:00|1838|1836.5|1839|1837|1839|1837|1838|1836.5|17
1637937500000|2021-11-26 14:38:20|||||||||54
1637937510000|2021-11-26 14:38:30|1838.5|1837.5|1835|1834|1839|1838|1834.5|1834|2871
1637937520000|2021-11-26 14:38:40|1835.5|1833.5|1835|1833.5|1835.5|1833.5|1834.5|1833.5|130
1637937530000|2021-11-26 14:38:50|1835.5|1834|1835.5|1834|1835.5|1834|1835.5|1834|1137
1637937540000|2021-11-26 14:39:00|1835||1835||1835||1835||0
1637937550000|2021-11-26 14:39:10|1834.5||1835||1835.5||1834.5||176
1637937560000|2021-11-26 14:39:20|1835.5||1835.5||1835.5||1835.5||137
1637937570000|2021-11-26 14:39:30|1836|1834.5|1837|1835|1837|1835.5|1836|1834.5|798
1637937580000|2021-11-26 14:39:40|1836.5|1835.5|1836.5|1835|1838|1836|1836|1835|924
1637937590000|2021-11-26 14:39:50|1836|1834.5|1834.5|1833.5|1836.5|1834.5|1834.5|1833.5|481
1637937600000|2021-11-26 14:40:00|1834|1833|1836.5|1835|1837.5|1835.5|1833.5|1831.5|4000
1637937610000|2021-11-26 14:40:10|1836||1836.5||1836.5||1836||61
1637937620000|2021-11-26 14:40:20|1836|1834.5|1833.5|1832|1836|1834.5|1833.5|1832|1982
1637937630000|2021-11-26 14:40:30|1834|1832.5|1833.5|1832|1834|1833|1833.5|1832|194
1637937640000|2021-11-26 14:40:40|1833|1832.5|1833.5|1832.5|1833.5|1832.5|1833|1832|381
1637937650000|2021-11-26 14:40:50|1833|1832|1832.5|1831.5|1833|1832|1832.5|1831.5|357
1637937660000|2021-11-26 14:41:00|1832|1831|1834.5|1832|1834.5|1832|1831|1830|1132
1637937670000|2021-11-26 14:41:10|||||||||432
1637937680000|2021-11-26 14:41:20|||||||||6685
1637937690000|2021-11-26 14:41:30|1834|1831.5|1833|1831|1834|1832|1832.5|1831|397
1637937700000|2021-11-26 14:41:40|||||||||300
1637937710000|2021-11-26 14:41:50|1833.5|1831.5|1835.5|1833.5|1835.5|1834|1833.5|1831.5|2377
1637937720000|2021-11-26 14:42:00|1835|1832.5|1835|1834|1835|1834|1833.5|1832.5|1037
1637937730000|2021-11-26 14:42:10|1835.5|1833.5|1835.5|1834|1836.5|1834|1835.5|1833.5|74
1637937740000|2021-11-26 14:42:20|||||||||273
1637937750000|2021-11-26 14:42:30||1834.5||1834.5||1834.5||1834.5|0
1637937760000|2021-11-26 14:42:40|1835|1834|1835|1834|1835|1834.5|1835|1834|162
1637937770000|2021-11-26 14:42:50|||||||||137
1637937780000|2021-11-26 14:43:00|1835.5|1835|1836.5|1835|1836.5|1835.5|1835.5|1835|2096
1637937790000|2021-11-26 14:43:10|1836|1835.5|1834.5|1833|1836|1835.5|1833|1832.5|4346
1637937800000|2021-11-26 14:43:20|1835||1834.5||1835||1834.5||0
1637937830000|2021-11-26 14:43:50|||||||||67
1637937840000|2021-11-26 14:44:00|1835||1835||1835||1835||0
1637937860000|2021-11-26 14:44:20|1835.5|1833.5|1835.5|1834|1836|1834|1835|1833.5|1070
1637937870000|2021-11-26 14:44:30|1835|1833.5|1835|1833|1835|1834|1835|1833|179
1637937880000|2021-11-26 14:44:40|1834.5||1834.5||1834.5||1834.5||6
1637937920000|2021-11-26 14:45:20|1834|1832.5|1832.5|1831|1834|1833|1832|1830.5|1290
1637937940000|2021-11-26 14:45:40|1832|1830|1831.5|1830|1832|1830|1831.5|1830|113
1637937950000|2021-11-26 14:45:50|1830.5|1829.5|1830.5|1828.5|1830.5|1829.5|1828.5|1827.5|950
1637937970000|2021-11-26 14:46:10|1831||1830.5||1831||1830.5||0
1637937990000|2021-11-26 14:46:30|1831|1829|1832.5|1831|1832.5|1831|1830.5|1829|346
1637938010000|2021-11-26 14:46:50|||||||||188
1637938040000|2021-11-26 14:47:20|1833.5|1831.5|1835.5|1834|1836|1834.5|1833.5|1831.5|997
1637938050000|2021-11-26 14:47:30||1834.5||1834.5||1834.5||1834.5|0
1637938060000|2021-11-26 14:47:40|1836|1833.5|1834|1833|1836|1833.5|1834|1833|1087
1637938070000|2021-11-26 14:47:50|1833.5|1832|1832.5|1831.5|1833.5|1832|1832.5|1831.5|197
1637938080000|2021-11-26 14:48:00|1832|1830.5|1834|1832.5|1834.5|1832.5|1831.5|1829.5|644
1637938090000|2021-11-26 14:48:10|1833.5||1834||1834||1833.5||433
1637938100000|2021-11-26 14:48:20|1835|1833|1836.5|1834|1838|1835.5|1835|1833|417
1637938110000|2021-11-26 14:48:30|1836|1834.5|1837.5|1835.5|1837.5|1836|1835.5|1834.5|1461
1637938120000|2021-11-26 14:48:40||1835||1834.5||1835||1834.5|0
1637938130000|2021-11-26 14:48:50||1835||1835||1835||1835|0
1637938140000|2021-11-26 14:49:00|1837|1834.5|1835.5|1833.5|1837|1834.5|1834.5|1833|999
1637938150000|2021-11-26 14:49:10|1836|1834|1836.5|1834|1836.5|1834.5|1836|1833.5|20
1637938160000|2021-11-26 14:49:20|1836|1833.5|1835.5|1833.5|1836|1833.5|1834.5|1833|194
1637938170000|2021-11-26 14:49:30||1833||1833.5||1834||1833|176
1637938200000|2021-11-26 14:50:00|||||||||100
1637938210000|2021-11-26 14:50:10|1835|1833|1835|1833|1835|1833.5|1834.5|1833|609
1637938220000|2021-11-26 14:50:20|1834.5|1832.5|1833|1831|1834.5|1832.5|1833|1830.5|492
1637938240000|2021-11-26 14:50:40||1831.5||1831.5||1831.5||1831|259
1637938250000|2021-11-26 14:50:50|1832.5|1830.5|1831|1828.5|1833|1830.5|1830|1828.5|1228
1637938260000|2021-11-26 14:51:00|1831.5|1829|1831.5|1829.5|1831.5|1829.5|1831.5|1829|449
1637938270000|2021-11-26 14:51:10|1832|1830|1832|1829.5|1833|1830.5|1832|1829.5|212
1637938280000|2021-11-26 14:51:20|1831.5|1830|1831.5|1830|1831.5|1830|1831.5|1830|0
1637938290000|2021-11-26 14:51:30|1832|1830.5|1832|1830.5|1832.5|1830.5|1832|1830.5|0
1637938300000|2021-11-26 14:51:40|1832.5|1831|1834|1831.5|1834|1831.5|1832.5|1831|633
1637938310000|2021-11-26 14:51:50|||||||||47
1637938320000|2021-11-26 14:52:00|1833|1832|1834.5|1833|1835|1833|1833|1831.5|375
1637938330000|2021-11-26 14:52:10|||||||||24
1637938340000|2021-11-26 14:52:20|1833.5|1832|1834.5|1833|1834.5|1833|1833.5|1832|346
1637938350000|2021-11-26 14:52:30|1833.5||1834.5||1834.5||1833.5||16
1637938370000|2021-11-26 14:52:50|||||||||127
1637938410000|2021-11-26 14:53:30|1835|1833.5|1835|1834|1835|1834|1835|1833.5|710
1637938420000|2021-11-26 14:53:40|1836|1834.5|1836.5|1835|1836.5|1835|1836|1834.5|366
1637938430000|2021-11-26 14:53:50|1836|1834.5|1834.5|1833|1836|1834.5|1834|1833|1286
1637938440000|2021-11-26 14:54:00|1834|1832.5|1833.5|1831.5|1834|1832.5|1833.5|1831.5|237
1637938450000|2021-11-26 14:54:10|1834|1832|1834|1832|1834|1833|1833|1832|585
1637938460000|2021-11-26 14:54:20|1833.5||1833.5||1833.5||1833.5||0
1637938470000|2021-11-26 14:54:30|1835|1833|1833.5|1832|1835.5|1833.5|1833.5|1832|574
1637938480000|2021-11-26 14:54:40|1834|1833|1835.5|1833.5|1835.5|1833.5|1834|1832.5|331
1637938490000|2021-11-26 14:54:50|1835|1834|1835|1833.5|1835.5|1834|1835|1833.5|300
1637938500000|2021-11-26 14:55:00|1834.5|1833|1835|1833|1835|1833|1834|1833|169
1637938510000|2021-11-26 14:55:10||1833.5||1833||1833.5||1833|53
1637938520000|2021-11-26 14:55:20|1834|1832.5|1833|1831.5|1834|1832.5|1832.5|1831.5|923
1637938530000|2021-11-26 14:55:30|1832.5|1831|1832.5|1831|1832.5|1831|1832|1831|836
1637938550000|2021-11-26 14:55:50|1833||1833||1833||1833||152
1637938560000|2021-11-26 14:56:00|1833.5|1832|1837|1835|1837.5|1835.5|1833|1831.5|1600
1637938570000|2021-11-26 14:56:10|||||||||1831
1637938580000|2021-11-26 14:56:20|1836.5|1835.5|1835.5|1834|1836.5|1836|1834.5|1833.5|1923
1637938590000|2021-11-26 14:56:30|1835|1833|1835|1833|1835.5|1834|1833.5|1833|400
1637938610000|2021-11-26 14:56:50|||||||||9
1637938660000|2021-11-26 14:57:40|1834.5|1833.5|1834|1832.5|1835|1834|1834|1832.5|1117
1637938680000|2021-11-26 14:58:00|1833.5|1832|1832.5|1831|1833.5|1832|1832.5|1831|456
1637938690000|2021-11-26 14:58:10|1831.5|1830.5|1830.5|1829.5|1832.5|1830.5|1830|1829|730
1637938700000|2021-11-26 14:58:20|1830|1829|1828.5|1827|1830|1829|1828.5|1826.5|1319
1637938710000|2021-11-26 14:58:30|1828|1827.5|1828.5|1827.5|1828.5|1827.5|1827.5|1826.5|1456
1637938720000|2021-11-26 14:58:40||1828||1827.5||1828||1827.5|125
1637938740000|2021-11-26 14:59:00|1829.5|1828|1830|1828|1830|1828|1829.5|1828|371
1637938750000|2021-11-26 14:59:10|1830.5|1828.5|1831.5|1830|1831.5|1830|1830.5|1828.5|424
1637938760000|2021-11-26 14:59:20|1831|1829.5|1831|1829.5|1831|1829.5|1830|1829|1054
1637938770000|2021-11-26 14:59:30|1831.5||1831.5||1831.5||1831.5||1
1637938790000|2021-11-26 14:59:50|1831|1829|1830|1828|1831.5|1829|1829|1827|588
1637938800000|2021-11-26 15:00:00|1829.5|1827.5|1829|1827.5|1829.5|1827.5|1829|1827|0
1637938830000|2021-11-26 15:00:30|1828|1827|1826|1824|1828|1827|1826|1824|2674
1637938840000|2021-11-26 15:00:40|1827|1824.5|1827|1825|1827|1825|1827|1824.5|435
1637938860000|2021-11-26 15:01:00|1826.5|1824.5|1827|1825|1827|1825|1826|1824|161
1637938880000|2021-11-26 15:01:20|1827.5|1825.5|1828.5|1826|1829|1826|1827.5|1825.5|643
1637938900000|2021-11-26 15:01:40|1829|1827|1830|1828|1830|1828|1828|1826.5|411
1637938920000|2021-11-26 15:02:00|1829.5|1827.5|1828|1826|1829.5|1827.5|1828|1826|713
1637938930000|2021-11-26 15:02:10||1826.5||1826.5||1826.5||1826.5|0
1637938940000|2021-11-26 15:02:20|1829|1827|1829.5|1827.5|1829.5|1827.5|1829|1826.5|582
1637938950000|2021-11-26 15:02:30|1830|1828|1829|1828|1830|1828|1829|1828|0
1637938980000|2021-11-26 15:03:00|1828.5|1827.5|1828.5|1827|1829|1827.5|1828|1827|829
1637938990000|2021-11-26 15:03:10|1829|1827.5|1828|1827|1830|1828|1828|1826.5|204
1637939000000|2021-11-26 15:03:20|1829||1829||1829||1829||0
1637939040000|2021-11-26 15:04:00|1829.5|1827.5|1831.5|1830|1832|1830|1829.5|1827|2744
1637939050000|2021-11-26 15:04:10|1831|1830.5|1830.5|1828.5|1831|1830.5|1830.5|1828.5|679
1637939060000|2021-11-26 15:04:20|1830|1829.5|1832.5|1830.5|1832.5|1830.5|1830|1829.5|551
1637939070000|2021-11-26 15:04:30|1832|1830|1832.5|1830.5|1832.5|1830.5|1832|1830|0
1637939130000|2021-11-26 15:05:30|1832||1832||1832.5||1832||0
1637939140000|2021-11-26 15:05:40|1832.5||1832.5||1832.5||1832||0
1637939160000|2021-11-26 15:06:00|1832|1829.5|1830.5|1829|1832|1829.5|1830.5|1828.5|452
1637939170000|2021-11-26 15:06:10|1831.5|1829.5|1834|1832.5|1834|1832.5|1831.5|1829.5|683
1637939180000|2021-11-26 15:06:20|1834.5|1833|1835.5|1833|1835.5|1833|1834.5|1833|89
1637939200000|2021-11-26 15:06:40|1835|1832.5|1834.5|1833|1835|1833|1834.5|1832.5|149
1637939210000|2021-11-26 15:06:50|1834|1832|1833.5|1832|1834|1832|1833|1831.5|128
1637939220000|2021-11-26 15:07:00|1833||1833||1833||1833||0
1637939230000|2021-11-26 15:07:10|1832.5|1831.5|1832|1830.5|1832.5|1831.5|1832|1830.5|729
1637939240000|2021-11-26 15:07:20|1832.5||1832.5||1832.5||1832||107
1637939250000|2021-11-26 15:07:30|1832||1832.5||1832.5||1832||0
1637939290000|2021-11-26 15:08:10|1832|1830|1831.5|1829.5|1832|1830|1830.5|1829|491
1637939300000|2021-11-26 15:08:20|1832|1830|1833|1830.5|1833|1830.5|1832|1830|246
1637939320000|2021-11-26 15:08:40|1832.5||1833||1833||1832.5||27
1637939340000|2021-11-26 15:09:00|1832.5|1830|1832.5|1830.5|1832.5|1830.5|1831.5|1829.5|295
1637939350000|2021-11-26 15:09:10|1832|1830|1829.5|1828|1832.5|1830|1829|1828|721
1637939360000|2021-11-26 15:09:20|1830.5|1828.5|1830.5|1828.5|1830.5|1829|1830|1828|126
1637939370000|2021-11-26 15:09:30|1830|1828|1830.5|1828.5|1830.5|1828.5|1830|1828|0
1637939400000|2021-11-26 15:10:00|||||||||171
1637939410000|2021-11-26 15:10:10|1830|1828|1828|1826|1830.5|1828|1827|1826|1185
1637939430000|2021-11-26 15:10:30|1827.5||1827.5||1828||1827||245
1637939440000|2021-11-26 15:10:40|1827|1825.5|1826.5|1825|1827.5|1825.5|1825.5|1825|577
1637939450000|2021-11-26 15:10:50|1827||1827||1827||1827||0
1637939460000|2021-11-26 15:11:00|1827.5|1825.5|1827.5|1825.5|1828|1826.5|1827|1825.5|821
1637939470000|2021-11-26 15:11:10|1828||1827.5||1828||1827.5||0
1637939480000|2021-11-26 15:11:20|1828|1826|1828|1826|1828|1826.5|1828|1826|0
1637939490000|2021-11-26 15:11:30|1827.5|1826.5|1828|1826.5|1828|1826.5|1827.5|1826.5|0
1637939530000|2021-11-26 15:12:10|1827.5|1826|1827|1826|1827.5|1826|1826|1825|281
1637939540000|2021-11-26 15:12:20|1827.5|1825.5|1827|1825.5|1827.5|1826|1827|1825.5|420
1637939550000|2021-11-26 15:12:30|1826.5|1826|1826.5|1825|1827|1826|1826.5|1825|322
1637939560000|2021-11-26 15:12:40|||||||||75
1637939570000|2021-11-26 15:12:50|1826|1824.5|1825.5|1824.5|1826|1824.5|1825.5|1824.5|285
1637939580000|2021-11-26 15:13:00|||||||||60
1637939590000|2021-11-26 15:13:10|1825|1824|1825.5|1824|1825.5|1824.5|1825|1824|738
1637939600000|2021-11-26 15:13:20|1826|1824.5|1830.5|1828.5|1830.5|1828.5|1826|1824.5|1275
1637939610000|2021-11-26 15:13:30|1830|1828|1829|1827.5|1830.5|1828|1828.5|1827.5|540
1637939620000|2021-11-26 15:13:40|1829.5||1828.5||1829.5||1828.5||0
1637939630000|2021-11-26 15:13:50|1828|1827|1828|1826|1828.5|1827|1827.5|1826|620
1637939640000|2021-11-26 15:14:00|1827.5|1826.5|1827.5|1826|1827.5|1826.5|1827.5|1826|0
1637939650000|2021-11-26 15:14:10|||||||||10
1637939660000|2021-11-26 15:14:20|1827|1825.5|1827|1825.5|1827|1825.5|1826.5|1825.5|150
1637939680000|2021-11-26 15:14:40|1826.5|1825|1826|1824|1826.5|1825|1825.5|1824|2382
1637939690000|2021-11-26 15:14:50|1826.5|1824.5|1827.5|1826|1828|1827|1826.5|1824.5|1606
1637939710000|2021-11-26 15:15:10|1828|1826.5|1828|1826|1828.5|1826.5|1828|1826|83
1637939720000|2021-11-26 15:15:20|1828.5|1826.5|1828|1826.5|1828.5|1826.5|1828|1826.5|0
1637939730000|2021-11-26 15:15:30|1827.5||1827.5||1827.5||1827||216
1637939740000|2021-11-26 15:15:40|||||||||1
1637939770000|2021-11-26 15:16:10|||||||||125
1637939780000|2021-11-26 15:16:20|1828|1827|1828.5|1826.5|1829|1828|1828|1826.5|36501
1637939790000|2021-11-26 15:16:30|1829|1827|1829|1827|1829|1827|1829|1827|0
1637939810000|2021-11-26 15:16:50||1827.5||1827.5||1828||1827|103
1637939830000|2021-11-26 15:17:10|1829.5|1828|1830.5|1828|1830.5|1828|1829.5|1828|260
1637939840000|2021-11-26 15:17:20|1830|1828.5|1828.5|1827|1830.5|1828.5|1828.5|1827|668
1637939850000|2021-11-26 15:17:30|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827|1826|616
1637939860000|2021-11-26 15:17:40|1827|1826|1827.5|1825.5|1827.5|1826|1827|1825.5|41
1637939870000|2021-11-26 15:17:50|1828|1826|1827.5|1825.5|1828.5|1826.5|1827.5|1825.5|431
1637939880000|2021-11-26 15:18:00|||||||||138
1637939890000|2021-11-26 15:18:10|1827|1825|1825.5|1824|1827.5|1825|1823.5|1823|3152
1637939900000|2021-11-26 15:18:20|1826|1824.5|1826|1824|1826|1824.5|1825.5|1824|48
1637939940000|2021-11-26 15:19:00|1826.5|1824.5|1828.5|1826|1828.5|1826|1826.5|1824.5|650
1637939980000|2021-11-26 15:19:40||1826.5||1827||1827||1826.5|0
1637939990000|2021-11-26 15:19:50|1829|1827.5|1830.5|1828.5|1830.5|1828.5|1829|1827.5|125
1637940000000|2021-11-26 15:20:00|1829.5|1828|1828.5|1827|1829.5|1828|1828|1827|887
1637940010000|2021-11-26 15:20:10|1829.5|1827.5|1829.5|1827.5|1829.5|1827.5|1829.5|1827.5|106
1637940030000|2021-11-26 15:20:30|1830|1828|1830.5|1828.5|1830.5|1828.5|1829.5|1828|125
1637940050000|2021-11-26 15:20:50|1830|1828|1829|1828|1830.5|1828|1828.5|1827|332
1637940060000|2021-11-26 15:21:00|||||||||1
1637940080000|2021-11-26 15:21:20|1828|1827|1829|1827|1829.5|1827.5|1827|1826|1682
1637940090000|2021-11-26 15:21:30|1828.5||1829||1829||1828.5||0
1637940100000|2021-11-26 15:21:40|1828.5||1828.5||1828.5||1828.5||0
1637940110000|2021-11-26 15:21:50|1828|1826.5|1827|1826|1828|1826.5|1827|1826|830
1637940140000|2021-11-26 15:22:20|1826.5||1827||1827||1826.5||125
1637940150000|2021-11-26 15:22:30|||||||||10
1637940160000|2021-11-26 15:22:40|||||||||144
1637940170000|2021-11-26 15:22:50|1827.5|1826.5|1828.5|1827|1829|1827.5|1827.5|1826.5|759
1637940180000|2021-11-26 15:23:00|1828|1826.5|1828.5|1826|1828.5|1826.5|1827|1826|898
1637940190000|2021-11-26 15:23:10|1828|1826.5|1828|1826.5|1828|1826.5|1828|1826|0
1637940200000|2021-11-26 15:23:20||1826||1826||1826||1826|0
1637940230000|2021-11-26 15:23:50|1828.5|1827|1829|1827.5|1829.5|1827.5|1828.5|1827|297
1637940240000|2021-11-26 15:24:00||1828||1828||1828||1828|0
1637940250000|2021-11-26 15:24:10|1829.5|1828.5|1829.5|1828|1830.5|1828.5|1829|1828|216
1637940270000|2021-11-26 15:24:30|1829|1827.5|1828|1826|1829|1827.5|1827.5|1826|453
1637940290000|2021-11-26 15:24:50|1827.5||1828||1828.5||1827.5||137
1637940300000|2021-11-26 15:25:00||1826.5||1826.5||1826.5||1826|106
1637940310000|2021-11-26 15:25:10|1827.5|1826|1826.5|1825|1827.5|1826|1826.5|1825|1636
1637940320000|2021-11-26 15:25:20|1826|1824.5|1825.5|1824.5|1826.5|1824.5|1824.5|1823.5|307
1637940350000|2021-11-26 15:25:50|1826|1825|1826|1824.5|1826|1825|1825|1824.5|275
1637940370000|2021-11-26 15:26:10|||||||||28
1637940380000|2021-11-26 15:26:20|1826.5|1825|1826|1824.5|1826.5|1825.5|1826|1824.5|1266
1637940400000|2021-11-26 15:26:40|1825.5|1825|1826.5|1824.5|1826.5|1825|1825.5|1824.5|0
1637940410000|2021-11-26 15:26:50|1826|1824|1825|1823.5|1826|1824|1824.5|1823.5|581
1637940420000|2021-11-26 15:27:00|1823|1822.5|1823|1821.5|1824.5|1823.5|1822|1821.5|1482
1637940430000|2021-11-26 15:27:10|1823.5|1821|1822.5|1820.5|1824|1821|1822.5|1820.5|2224
1637940450000|2021-11-26 15:27:30||1821||1820.5||1821||1820.5|0
1637940460000|2021-11-26 15:27:40|1823|1821.5|1825|1823|1825.5|1823|1823|1821.5|40464
1637940500000|2021-11-26 15:28:20|1824.5|1822.5|1824.5|1823|1825|1823.5|1823|1822|513
1637940540000|2021-11-26 15:29:00|1824|1822.5|1824.5|1823|1824.5|1823|1824|1822.5|200
1637940550000|2021-11-26 15:29:10|1824|1822.5|1824|1822.5|1824|1822.5|1824|1822.5|49
1637940560000|2021-11-26 15:29:20|1824.5|1823|1824|1823|1824.5|1823|1824|1823|0
1637940600000|2021-11-26 15:30:00|1823.5|1822.5|1823|1821.5|1824|1822.5|1823|1821.5|641
1637940610000|2021-11-26 15:30:10|||||||||138
1637940630000|2021-11-26 15:30:30|1822.5|1821|1822|1820.5|1822.5|1821|1821|1820.5|270
1637940680000|2021-11-26 15:31:20|1821.5|1819.5|1821.5|1819|1822|1820|1819|1818|1399
1637940690000|2021-11-26 15:31:30|1822|1819.5|1821.5|1820|1822|1820|1821|1819.5|4
1637940700000|2021-11-26 15:31:40|1821|1819.5|1821.5|1819.5|1821.5|1819.5|1821|1819.5|1774
1637940710000|2021-11-26 15:31:50|1821|1820|1821.5|1820.5|1821.5|1820.5|1821|1819.5|287
1637940720000|2021-11-26 15:32:00||1820||1820||1820.5||1820|673
1637940730000|2021-11-26 15:32:10|||||||||818
1637940740000|2021-11-26 15:32:20|1821|1820.5|1821|1819.5|1821.5|1820.5|1820.5|1819.5|487
1637940750000|2021-11-26 15:32:30|1821.5|1820|1821.5|1819.5|1822|1820|1821|1819.5|32
1637940760000|2021-11-26 15:32:40|1821|1819|1819.5|1818|1821|1819|1819.5|1818|268
1637940770000|2021-11-26 15:32:50|||||||||138
1637940780000|2021-11-26 15:33:00|1820|1818.5|1821|1820|1821|1820|1820|1818.5|871
1637940800000|2021-11-26 15:33:20|1821.5|1820.5|1824|1822|1824.5|1822.5|1821.5|1819.5|863
1637940830000|2021-11-26 15:33:50|1823.5|1821.5|1823.5|1822|1824|1822|1823|1821|1276
1637940850000|2021-11-26 15:34:10|1823|1821.5|1823|1821.5|1823|1822|1822|1820.5|331
1637940860000|2021-11-26 15:34:20||1821||1821||1821||1821|0
1637940870000|2021-11-26 15:34:30||1821.5||1821.5||1821.5||1821.5|0
1637940880000|2021-11-26 15:34:40|1823.5|1822|1825|1823|1825|1823|1823.5|1822|167
1637940890000|2021-11-26 15:34:50|1825.5|1823.5|1825.5|1824|1826|1824.5|1825.5|1823.5|544
1637940900000|2021-11-26 15:35:00|1826|1824.5|1826|1824.5|1826|1824.5|1826|1824|0
1637940920000|2021-11-26 15:35:20|||||||||109
1637940930000|2021-11-26 15:35:30|1826.5|1825|1828.5|1827|1829|1827|1826.5|1825|2131
1637940940000|2021-11-26 15:35:40||1827.5||1827||1827.5||1827|250
1637940950000|2021-11-26 15:35:50|||||||||7
1637940980000|2021-11-26 15:36:20||1827.5||1827.5||1827.5||1827.5|0
1637940990000|2021-11-26 15:36:30|||||||||1
1637941000000|2021-11-26 15:36:40|1829|1828.5|1830|1828.5|1830|1828.5|1829|1828.5|211
1637941010000|2021-11-26 15:36:50||1829||1829||1829||1829|159
1637941020000|2021-11-26 15:37:00|1829.5|1828.5|1827.5|1827|1830.5|1829|1826|1825|2974
1637941040000|2021-11-26 15:37:20|1828||1828||1828||1828||0
1637941050000|2021-11-26 15:37:30|1827.5||1827.5||1827.5||1827.5||0
1637941060000|2021-11-26 15:37:40|1828||1828||1828||1828||1
1637941070000|2021-11-26 15:37:50|1827.5|1826.5|1827|1825|1827.5|1826.5|1826.5|1825|467
1637941090000|2021-11-26 15:38:10|1826.5|1825.5|1826.5|1825.5|1826.5|1826|1826.5|1825.5|608
1637941120000|2021-11-26 15:38:40|1827||1827||1827||1827||0
1637941130000|2021-11-26 15:38:50|1827.5|1826|1829|1827|1829.5|1827.5|1827.5|1825.5|1730
1637941140000|2021-11-26 15:39:00|1828.5|1826.5|1826|1824.5|1828.5|1826.5|1825.5|1824.5|2200
1637941150000|2021-11-26 15:39:10|1826.5|1825|1826.5|1825.5|1826.5|1825.5|1826|1825|0
1637941180000|2021-11-26 15:39:40|1826|1825|1826|1825|1826|1825|1826|1825|220
1637941190000|2021-11-26 15:39:50|1825.5|1824.5|1826|1824|1826|1824.5|1825.5|1824|733
1637941200000|2021-11-26 15:40:00|1825||1825||1825||1825||0
1637941210000|2021-11-26 15:40:10|1825.5||1825||1825.5||1825||84
1637941230000|2021-11-26 15:40:30|1824.5|1823.5|1824|1822.5|1825|1823.5|1824|1822.5|1189
1637941240000|2021-11-26 15:40:40||1822||1822||1822.5||1822|42
1637941280000|2021-11-26 15:41:20|1823.5|1821.5|1822|1820.5|1823.5|1822|1822|1820|527
1637941290000|2021-11-26 15:41:30|1821.5|1820|1822|1820.5|1822|1820.5|1821.5|1819.5|192
1637941300000|2021-11-26 15:41:40||1821||1821||1821||1821|0
1637941320000|2021-11-26 15:42:00|1822.5|1821.5|1824|1822|1824.5|1823.5|1822.5|1821|1220
1637941330000|2021-11-26 15:42:10||1822.5||1822||1822.5||1822|0
1637941340000|2021-11-26 15:42:20||1822.5||1822.5||1822.5||1822|150
1637941350000|2021-11-26 15:42:30|1823.5|1822|1823|1821.5|1824|1822|1823|1821.5|871
1637941360000|2021-11-26 15:42:40|1823.5|1822|1824|1822.5|1824|1822.5|1823.5|1822|1608
1637941370000|2021-11-26 15:42:50|1824.5||1824.5||1824.5||1824.5||231
1637941380000|2021-11-26 15:43:00|1825|1823|1824.5|1822.5|1825|1823|1823.5|1822|1324
1637941390000|2021-11-26 15:43:10|1825|1823|1825|1823|1825|1823|1825|1823|0
1637941400000|2021-11-26 15:43:20||1823.5||1823.5||1823.5||1823|0
1637941410000|2021-11-26 15:43:30|1824.5|1823|1824|1822|1824.5|1823|1823.5|1822|1025
1637941420000|2021-11-26 15:43:40|1823.5|1821.5|1823|1821|1823.5|1821.5|1823|1821|816
1637941430000|2021-11-26 15:43:50|1822.5|1819.5|1821|1819.5|1822.5|1820.5|1821|1819.5|128
1637941440000|2021-11-26 15:44:00|1820.5|1820|1821|1819.5|1821|1820|1820.5|1819.5|334
1637941460000|2021-11-26 15:44:20|1820.5|1819|1820.5|1818.5|1820.5|1819|1820.5|1818.5|340
1637941470000|2021-11-26 15:44:30|||||||||618
1637941480000|2021-11-26 15:44:40||1819||1819||1819||1819|0
1637941490000|2021-11-26 15:44:50|1820|1818.5|1820|1819|1820|1819|1819|1818|1549
1637941500000|2021-11-26 15:45:00|1819.5|1819.5|1820|1818.5|1821|1819.5|1819.5|1818.5|1858
1637941510000|2021-11-26 15:45:10|1820.5||1820||1821||1820||0
1637941520000|2021-11-26 15:45:20|1820.5|1819|1820.5|1819|1821|1819|1820.5|1819|0
1637941530000|2021-11-26 15:45:30||1819.5||1819.5||1819.5||1819.5|2428
1637941540000|2021-11-26 15:45:40|1821|1820|1819.5|1818.5|1821|1820|1819.5|1818.5|818
1637941550000|2021-11-26 15:45:50|1819|1817.5|1818.5|1817|1819|1817.5|1818.5|1817|564
1637941560000|2021-11-26 15:46:00|||||||||245
1637941570000|2021-11-26 15:46:10|1818|1816.5|1816.5|1815|1818|1816.5|1816.5|1814.5|255
1637941580000|2021-11-26 15:46:20|1817|1815.5|1817.5|1815.5|1817.5|1815.5|1817|1815.5|7
1637941590000|2021-11-26 15:46:30|1817||1817.5||1817.5||1817||10
1637941600000|2021-11-26 15:46:40|1817|1815|1816.5|1815|1817|1815|1815.5|1814.5|327
1637941610000|2021-11-26 15:46:50|1816|1814.5|1815.5|1814|1816|1814.5|1815.5|1813.5|203
1637941620000|2021-11-26 15:47:00|1816|1814.5|1816.5|1815|1817.5|1815.5|1816|1814.5|317
1637941630000|2021-11-26 15:47:10|1817|1814.5|1816|1814|1817|1814.5|1815.5|1813.5|272
1637941640000|2021-11-26 15:47:20|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|65
1637941670000|2021-11-26 15:47:50|1813.5|1814|1814|1813|1815.5|1814|1813.5|1812|913
1637941680000|2021-11-26 15:48:00||1812.5||1813||1813||1812.5|495
1637941690000|2021-11-26 15:48:10||1812.5||1812.5||1812.5||1812.5|166
1637941700000|2021-11-26 15:48:20|1814.5|1813|1815|1813.5|1815|1814|1814.5|1813|987
1637941710000|2021-11-26 15:48:30|1814.5|1813|1815.5|1814|1816|1814|1814|1812.5|1059
1637941720000|2021-11-26 15:48:40|||||||||169
1637941730000|2021-11-26 15:48:50|1816|1814.5|1817.5|1815.5|1817.5|1815.5|1816|1814.5|148
1637941740000|2021-11-26 15:49:00|1817|1816|1817|1816|1817|1816|1816.5|1815.5|6803
1637941750000|2021-11-26 15:49:10|1816.5|1815.5|1817|1815.5|1817|1815.5|1815.5|1815|415
1637941780000|2021-11-26 15:49:40|1818|1816|1819.5|1817|1819.5|1817|1818|1816|129
1637941790000|2021-11-26 15:49:50|1820|1817.5|1820.5|1818.5|1820.5|1818.5|1819.5|1817.5|173
1637941800000|2021-11-26 15:50:00||1819||1819||1819||1818.5|0
1637941820000|2021-11-26 15:50:20|1820|1819.5|1821|1819.5|1821.5|1819.5|1820|1819|988
1637941830000|2021-11-26 15:50:30|1820.5|1820|1820|1819|1820.5|1820|1820|1818.5|657
1637941840000|2021-11-26 15:50:40||1818.5||1818.5||1818.5||1818.5|181
1637941850000|2021-11-26 15:50:50|1819.5||1819.5||1819.5||1819.5||0
1637941870000|2021-11-26 15:51:10|1820|1819|1823|1821|1823|1821|1820|1819|620
1637941880000|2021-11-26 15:51:20||1821.5||1821.5||1821.5||1821.5|112
1637941890000|2021-11-26 15:51:30||1821||1821||1821||1821|123
1637941910000|2021-11-26 15:51:50|1823.5|1822|1825|1823.5|1825|1823.5|1823|1822|1045
1637941930000|2021-11-26 15:52:10||1824||1824||1824||1823.5|169
1637941940000|2021-11-26 15:52:20|1824.5|1824.5|1823.5|1822|1825|1824.5|1823|1821.5|2716
1637941950000|2021-11-26 15:52:30|1824|1822.5|1823.5|1822|1824.5|1822.5|1823.5|1822|249
1637941960000|2021-11-26 15:52:40||1821.5||1821.5||1821.5||1821.5|42
1637941970000|2021-11-26 15:52:50|1823|1822|1823.5|1821.5|1823.5|1822|1822|1821.5|603
1637941980000|2021-11-26 15:53:00|||||||||53
1637941990000|2021-11-26 15:53:10|||||||||238
1637942000000|2021-11-26 15:53:20||1822||1822||1822||1822|0
1637942010000|2021-11-26 15:53:30|1822.5|1821.5|1822.5|1821|1823.5|1821.5|1822.5|1821|796
1637942020000|2021-11-26 15:53:40|1823.5|1821.5|1822.5|1821|1823.5|1822|1822.5|1821|1152
1637942040000|2021-11-26 15:54:00|1822|1821.5|1823.5|1822|1824|1822|1822|1821.5|3498
1637942050000|2021-11-26 15:54:10|1824|1822.5|1826|1823.5|1826|1824.5|1824|1822.5|389
1637942060000|2021-11-26 15:54:20|1826.5|1824|1826.5|1824.5|1826.5|1824.5|1826|1823.5|251
1637942070000|2021-11-26 15:54:30||1825||1825||1825||1825|137
1637942080000|2021-11-26 15:54:40|1826|1824.5|1825.5|1824|1826|1824.5|1825.5|1824|752
1637942090000|2021-11-26 15:54:50|1824.5|1823.5|1825.5|1824|1825.5|1824|1824.5|1823.5|460
1637942100000|2021-11-26 15:55:00|1825|1823.5|1825.5|1824|1826.5|1825|1824.5|1823.5|3131
1637942110000|2021-11-26 15:55:10|1826|1824.5|1826.5|1825|1826.5|1826|1826|1824|1081
1637942130000|2021-11-26 15:55:30|1827|1825.5|1827.5|1826|1828|1826|1826.5|1825.5|1613
1637942140000|2021-11-26 15:55:40|1827|1826.5|1827.5|1825.5|1827.5|1826.5|1827|1825.5|1020
1637942150000|2021-11-26 15:55:50|1828|1826|1827|1825.5|1828|1826.5|1826.5|1825.5|842
1637942160000|2021-11-26 15:56:00|1827.5|1826.5|1829.5|1828|1830|1829|1827.5|1826.5|1830
1637942170000|2021-11-26 15:56:10|1829|1827|1831.5|1830|1832|1830|1828.5|1827|648
1637942180000|2021-11-26 15:56:20||1829.5||1829.5||1830||1829.5|0
1637942190000|2021-11-26 15:56:30|1831|1829|1831|1829|1831|1829|1829.5|1827.5|1431
1637942200000|2021-11-26 15:56:40||1829.5||1829||1829.5||1829|0
1637942210000|2021-11-26 15:56:50|1830.5|1829.5|1831|1829|1831|1829.5|1830.5|1829|11
1637942220000|2021-11-26 15:57:00|1830.5|1829.5|1832.5|1831|1832.5|1831|1830.5|1829.5|1140
1637942230000|2021-11-26 15:57:10|1831.5|1830.5|1832|1830.5|1832.5|1830.5|1830|1829.5|1377
1637942240000|2021-11-26 15:57:20|1832.5|1831|1832|1831|1832.5|1831|1832|1831|792
1637942250000|2021-11-26 15:57:30|1831.5|1830.5|1833|1831.5|1833.5|1831.5|1830.5|1829|1697
1637942260000|2021-11-26 15:57:40|1832.5|1831|1832.5|1831|1832.5|1831|1832.5|1831|670
1637942270000|2021-11-26 15:57:50|1832|1831.5|1833|1831.5|1833.5|1831.5|1832|1831.5|1381
1637942290000|2021-11-26 15:58:10|1834|1832|1834.5|1833|1834.5|1833|1834|1832|316
1637942300000|2021-11-26 15:58:20|1835|1833.5|1834.5|1833|1835|1833.5|1834.5|1833|352
1637942310000|2021-11-26 15:58:30|1835||1835||1835||1835||574
1637942320000|2021-11-26 15:58:40|1834.5|1833.5|1835.5|1834|1836|1834|1834.5|1833|201
1637942330000|2021-11-26 15:58:50||1833.5||1833.5||1833.5||1833.5|0
1637942380000|2021-11-26 15:59:40|1834.5|1833|1834.5|1832.5|1834.5|1833|1833.5|1832.5|6282
1637942390000|2021-11-26 15:59:50|1834|1833|1834.5|1833|1834.5|1833|1834|1832.5|534
1637942400000|2021-11-26 16:00:00|1834|1832.5|1833.5|1832|1834|1832.5|1833.5|1832|476
1637942410000|2021-11-26 16:00:10|1833|1831|1834.5|1832.5|1834.5|1833|1831.5|1830|3759
1637942420000|2021-11-26 16:00:20||1833||1833||1833||1833|43
1637942430000|2021-11-26 16:00:30|1834|1833.5|1834|1832.5|1834|1833.5|1834|1832.5|511
1637942440000|2021-11-26 16:00:40|1833.5|1831|1832.5|1831.5|1833.5|1831.5|1831.5|1830.5|1991
1637942450000|2021-11-26 16:00:50|1831.5|1831|1831.5|1830.5|1832.5|1831|1831.5|1830.5|722
1637942460000|2021-11-26 16:01:00|||||||||150
1637942470000|2021-11-26 16:01:10|1832|1830|1832|1830.5|1833|1832|1832|1830|3189
1637942480000|2021-11-26 16:01:20|1831.5|1830|1831.5|1830|1832|1830|1831.5|1830|149
1637942490000|2021-11-26 16:01:30|1831|1829.5|1829.5|1828|1831|1829.5|1829.5|1828|868
1637942500000|2021-11-26 16:01:40|1830.5|1828.5|1831|1829.5|1831|1829.5|1830.5|1828|994
1637942510000|2021-11-26 16:01:50|1830.5|1829|1830.5|1829|1830.5|1829.5|1830|1828|1331
1637942520000|2021-11-26 16:02:00|1830|1828.5|1829.5|1828|1830|1828.5|1829.5|1828|158
1637942530000|2021-11-26 16:02:10|1828|1827|1831.5|1829|1831.5|1829|1828|1827|637
1637942540000|2021-11-26 16:02:20|1832|1829.5|1832|1831|1832|1831|1832|1829.5|149
1637942550000|2021-11-26 16:02:30|1831.5|1830.5|1831|1829|1831.5|1830.5|1830.5|1829|1015
1637942570000|2021-11-26 16:02:50||1829.5||1830||1830||1829.5|139
1637942580000|2021-11-26 16:03:00|1830.5|1829.5|1831|1829|1831|1829.5|1829.5|1828.5|1023
1637942590000|2021-11-26 16:03:10|1830.5||1830.5||1830.5||1830.5||0
1637942600000|2021-11-26 16:03:20|1830|1828.5|1832|1830|1832|1830.5|1829.5|1828|1144
1637942610000|2021-11-26 16:03:30|1832.5|1830.5|1833|1831|1833|1831|1832.5|1830.5|730
1637942640000|2021-11-26 16:04:00|1833.5|1831.5|1833.5|1832|1833.5|1832|1832|1831.5|1576
1637942660000|2021-11-26 16:04:20|1833|1831.5|1833|1832|1833|1832|1832.5|1831.5|284
1637942670000|2021-11-26 16:04:30|1833.5||1833||1833.5||1833||141
1637942680000|2021-11-26 16:04:40|1833.5||1833.5||1833.5||1833.5||12
1637942690000|2021-11-26 16:04:50|1834|1832.5|1835|1833.5|1835.5|1834.5|1833|1832.5|9994
1637942700000|2021-11-26 16:05:00|||||||||119
1637942730000|2021-11-26 16:05:30|||||||||1128
1637942740000|2021-11-26 16:05:40|1834.5|1833|1834|1832.5|1835|1833|1832|1831|3033
1637942750000|2021-11-26 16:05:50|||||||||221
1637942760000|2021-11-26 16:06:00|1834.5|1833|1834.5|1833|1834.5|1833|1834.5|1833|2011
1637942770000|2021-11-26 16:06:10|||||||||117
1637942780000|2021-11-26 16:06:20|1834|1832.5|1834|1833|1834|1833.5|1833.5|1832.5|1668
1637942790000|2021-11-26 16:06:30|||||||||28
1637942800000|2021-11-26 16:06:40|1834.5|1832.5|1834.5|1833.5|1834.5|1833.5|1834.5|1832.5|386
1637942820000|2021-11-26 16:07:00|1835|1834|1836|1834|1836|1834|1835|1834|941
1637942830000|2021-11-26 16:07:10|1836.5|1834.5|1836.5|1835.5|1837.5|1836|1836|1834.5|3375
1637942840000|2021-11-26 16:07:20|1836|1835|1836|1834.5|1836|1835|1836|1834.5|1408
1637942850000|2021-11-26 16:07:30|1835.5|1835|1834|1832|1835.5|1835|1834|1832|2093
1637942860000|2021-11-26 16:07:40|||||||||137
1637942870000|2021-11-26 16:07:50|1833.5|1831.5|1833|1831.5|1833.5|1831.5|1833|1831|0
1637942880000|2021-11-26 16:08:00|1832.5|1831|1833.5|1832.5|1833.5|1832.5|1832.5|1831|1826
1637942890000|2021-11-26 16:08:10|1834|1832|1836|1834|1836|1834|1834|1832|1066
1637942930000|2021-11-26 16:08:50|1837|1834.5|1836.5|1835.5|1837|1835.5|1836.5|1834.5|7135
1637942940000|2021-11-26 16:09:00|1836|1835|1836|1834.5|1836.5|1835|1835.5|1834.5|3503
1637942950000|2021-11-26 16:09:10|1836.5|1835.5|1836.5|1835.5|1836.5|1836|1836|1834|2643
1637942960000|2021-11-26 16:09:20||1836||1835.5||1836||1835.5|906
1637942970000|2021-11-26 16:09:30|1836|1835|1834.5|1832.5|1836.5|1835|1834.5|1832.5|1052
1637942990000|2021-11-26 16:09:50|1835|1833|1836|1834|1836|1834.5|1835|1833|566
1637943000000|2021-11-26 16:10:00||1834.5||1834.5||1834.5||1834.5|435
1637943010000|2021-11-26 16:10:10|1836.5|1835|1836|1834.5|1837.5|1836|1836|1834.5|931
1637943020000|2021-11-26 16:10:20|1836.5|1835|1837|1835|1837|1835.5|1836.5|1835|316
1637943030000|2021-11-26 16:10:30|1836.5|1835.5|1836|1834.5|1838|1836|1836|1834.5|1998
1637943040000|2021-11-26 16:10:40|1836.5|1835|1836.5|1834.5|1837|1835|1836|1834.5|826
1637943050000|2021-11-26 16:10:50||1835||1835||1835||1835|137
1637943060000|2021-11-26 16:11:00|1836|1834.5|1836.5|1836|1837|1836|1835|1834.5|2428
1637943070000|2021-11-26 16:11:10|1835.5|1835.5|1836.5|1835|1836.5|1836|1835.5|1834.5|1838
1637943080000|2021-11-26 16:11:20|||||||||183
1637943090000|2021-11-26 16:11:30|1837|1835.5|1837.5|1836|1838|1836.5|1836.5|1835|9147
1637943100000|2021-11-26 16:11:40|1838|1837|1838|1837|1838|1837|1838|1837|268
1637943110000|2021-11-26 16:11:50|1837.5|1836.5|1837.5|1836|1837.5|1836.5|1837|1835|1329
1637943120000|2021-11-26 16:12:00|||||||||244
1637943130000|2021-11-26 16:12:10|||||||||579
1637943150000|2021-11-26 16:12:30|1837|1835.5|1835.5|1833.5|1837|1835.5|1834|1832.5|4733
1637943160000|2021-11-26 16:12:40||1834||1834||1834||1834|0
1637943170000|2021-11-26 16:12:50|||||||||100
1637943180000|2021-11-26 16:13:00|1835|1833.5|1833.5|1832|1835|1833.5|1833.5|1831.5|407
1637943190000|2021-11-26 16:13:10|1834||1833.5||1834||1833.5||194
1637943200000|2021-11-26 16:13:20|1834||1834||1834||1834||135
1637943210000|2021-11-26 16:13:30|||||||||229
1637943240000|2021-11-26 16:14:00|1834.5|1833|1835|1833|1835.5|1834|1834|1832|2112
1637943250000|2021-11-26 16:14:10|1835.5|1833.5|1835|1833.5|1836.5|1834|1835|1833.5|225
1637943260000|2021-11-26 16:14:20|1835.5|1834|1834.5|1833|1836|1834|1834|1833|2073
1637943270000|2021-11-26 16:14:30|1834|1833.5|1834.5|1833|1834.5|1833.5|1834|1833|1089
1637943280000|2021-11-26 16:14:40|1834|1832|1833.5|1832.5|1834|1833|1833|1832|1695
1637943290000|2021-11-26 16:14:50|1834|1832|1833.5|1832|1834|1832.5|1833.5|1832|101
1637943300000|2021-11-26 16:15:00|1833|1831.5|1833.5|1832|1833.5|1832|1833|1831.5|319
1637943310000|2021-11-26 16:15:10|1832.5|1831.5|1834|1831.5|1834|1832|1832.5|1831|457
1637943320000|2021-11-26 16:15:20|1833.5|1832|1833.5|1831.5|1834|1832|1833|1831.5|297
1637943330000|2021-11-26 16:15:30|1833|1831|1832.5|1831|1833|1831.5|1832.5|1831|582
1637943340000|2021-11-26 16:15:40|||||||||268
1637943350000|2021-11-26 16:15:50|1833|1831.5|1833.5|1831.5|1833.5|1831.5|1833|1831.5|365
1637943360000|2021-11-26 16:16:00|1833|1832|1832.5|1831|1833|1832.5|1832|1831|262
1637943370000|2021-11-26 16:16:10||1831.5||1831||1831.5||1831|236
1637943380000|2021-11-26 16:16:20|1832|1830.5|1831|1829|1832|1830.5|1831|1829|1531
1637943390000|2021-11-26 16:16:30||1829.5||1829.5||1829.5||1829.5|438
1637943400000|2021-11-26 16:16:40||1830||1829.5||1830||1829.5|1030
1637943410000|2021-11-26 16:16:50|||||||||613
1637943420000|2021-11-26 16:17:00|1830|1830|1831|1830|1831|1830|1830|1829.5|662
1637943430000|2021-11-26 16:17:10|1831.5|1830.5|1832|1830.5|1832|1830.5|1831|1830.5|659
1637943440000|2021-11-26 16:17:20|1831.5|1830|1832|1830.5|1832|1830.5|1831.5|1830|985
1637943470000|2021-11-26 16:17:50||1831||1831||1831||1831|0
1637943480000|2021-11-26 16:18:00|1832.5|1831.5|1834|1832|1834|1832|1832.5|1831.5|2094
1637943490000|2021-11-26 16:18:10|1833.5|1831.5|1832|1831|1833.5|1831.5|1832|1831|893
1637943500000|2021-11-26 16:18:20|1831.5|1830.5|1831.5|1829.5|1831.5|1831|1831|1829.5|1506
1637943510000|2021-11-26 16:18:30|1832|1830|1832|1830|1832|1831|1832|1830|801
1637943520000|2021-11-26 16:18:40|1832.5|1830.5|1833|1831.5|1833|1832|1831|1830|3458
1637943530000|2021-11-26 16:18:50|1833.5|1832|1833|1831.5|1833.5|1832|1832.5|1831.5|3086
1637943540000|2021-11-26 16:19:00|1833.5|1832|1833.5|1832|1833.5|1832|1831.5|1831|4068
1637943550000|2021-11-26 16:19:10|1834|1832.5|1834.5|1833|1835|1833.5|1834|1832|1187
1637943560000|2021-11-26 16:19:20|1833|1832.5|1832.5|1832|1834|1833|1832.5|1832|2390
1637943570000|2021-11-26 16:19:30|1833||1833.5||1833.5||1832.5||817
1637943580000|2021-11-26 16:19:40|||||||||3108
1637943590000|2021-11-26 16:19:50|1833|1832.5|1834|1832.5|1834|1832.5|1833|1832|1486
1637943600000|2021-11-26 16:20:00|1833.5||1834||1834||1833.5||1161
1637943610000|2021-11-26 16:20:10|1834.5|1833|1835|1833.5|1835.5|1833.5|1834.5|1833|365
1637943620000|2021-11-26 16:20:20|||||||||207
1637943630000|2021-11-26 16:20:30|||||||||104
1637943640000|2021-11-26 16:20:40||1834||1834||1834||1833.5|2797
1637943650000|2021-11-26 16:20:50|1834.5||1834.5||1834.5||1834.5||2558
1637943660000|2021-11-26 16:21:00|1834|1833.5|1834|1833|1834|1833.5|1834|1832.5|1448
1637943670000|2021-11-26 16:21:10|1833.5|1832.5|1833.5|1832|1834.5|1832.5|1833.5|1831|448
1637943680000|2021-11-26 16:21:20||1832.5||1832||1832.5||1832|401
1637943690000|2021-11-26 16:21:30|1834|1832.5|1834.5|1833|1834.5|1833.5|1833|1832.5|2199
1637943700000|2021-11-26 16:21:40|1834|1832.5|1834|1833|1834|1833|1834|1832.5|574
1637943710000|2021-11-26 16:21:50|||||||||155
1637943720000|2021-11-26 16:22:00|1833.5|1832.5|1833|1832|1833.5|1832.5|1832.5|1831.5|764
1637943730000|2021-11-26 16:22:10|1832.5|1831.5|1832|1830.5|1833|1831.5|1832|1830|458
1637943740000|2021-11-26 16:22:20|1831.5|1831|1832|1830|1832|1831|1831.5|1830|674
1637943750000|2021-11-26 16:22:30|||||||||232
1637943760000|2021-11-26 16:22:40|1831.5||1831.5||1832||1831.5||114
1637943770000|2021-11-26 16:22:50|1832||1832||1832||1832||147
1637943780000|2021-11-26 16:23:00|1831.5|1830.5|1831.5|1830|1831.5|1830.5|1831.5|1830|748
1637943790000|2021-11-26 16:23:10|||||||||1080
1637943800000|2021-11-26 16:23:20||1830.5||1830||1830.5||1830|759
1637943810000|2021-11-26 16:23:30|||||||||340
1637943830000|2021-11-26 16:23:50|||||||||500
1637943840000|2021-11-26 16:24:00|1831|1829|1831|1830|1831|1830|1830|1829|1676
1637943850000|2021-11-26 16:24:10|||||||||307
1637943860000|2021-11-26 16:24:20|1830.5|1829.5|1831|1829.5|1831|1829.5|1830.5|1829|596
1637943870000|2021-11-26 16:24:30|1831.5|1830|1832|1830.5|1832.5|1831|1831.5|1829.5|3398
1637943890000|2021-11-26 16:24:50|||||||||219
1637943910000|2021-11-26 16:25:10|1831.5|1830|1830.5|1829|1831.5|1830.5|1829.5|1829|2746
1637943920000|2021-11-26 16:25:20|1831|1829.5|1831|1829|1831.5|1830|1831|1829|348
1637943930000|2021-11-26 16:25:30||1829.5||1829.5||1829.5||1829.5|145
1637943940000|2021-11-26 16:25:40|1830.5|1829|1831|1829|1831|1829|1830.5|1829|226
1637943950000|2021-11-26 16:25:50|1830.5||1830.5||1830.5||1830.5||1106
1637943960000|2021-11-26 16:26:00|1831|1829.5|1830.5|1829.5|1831|1829.5|1830.5|1829.5|383
1637943970000|2021-11-26 16:26:10|1831|1830|1832.5|1831|1832.5|1831|1831|1829.5|7682
1637943980000|2021-11-26 16:26:20|1832|1830.5|1830.5|1830|1832.5|1831|1830|1829|2005
1637943990000|2021-11-26 16:26:30||1829.5||1829.5||1829.5||1829.5|137
1637944000000|2021-11-26 16:26:40|||||||||236
1637944010000|2021-11-26 16:26:50|1830|1829|1830.5|1829|1830.5|1829|1829|1828.5|1706
1637944020000|2021-11-26 16:27:00|||||||||226
1637944030000|2021-11-26 16:27:10|1830|1828|1830|1828.5|1830|1828.5|1829.5|1827.5|540
1637944040000|2021-11-26 16:27:20||1829||1828.5||1829||1828.5|0
1637944050000|2021-11-26 16:27:30||1829||1829||1829||1829|668
1637944070000|2021-11-26 16:27:50||1828.5||1829||1829||1828.5|1581
1637944080000|2021-11-26 16:28:00|1830.5|1829.5|1831.5|1829.5|1831.5|1829.5|1830.5|1829.5|483
1637944090000|2021-11-26 16:28:10|1831|1830|1831.5|1829.5|1831.5|1830.5|1831|1829.5|2008
1637944110000|2021-11-26 16:28:30||1830||1830.5||1830.5||1830|1154
1637944120000|2021-11-26 16:28:40|1831|1830|1829.5|1828|1831|1830|1829.5|1827.5|2022
1637944130000|2021-11-26 16:28:50|||||||||652
1637944140000|2021-11-26 16:29:00|1830||1830||1830||1830||0
1637944150000|2021-11-26 16:29:10|1829.5|1827.5|1828.5|1826.5|1829.5|1827.5|1827.5|1825.5|1346
1637944160000|2021-11-26 16:29:20|1828|1826|1827.5|1826.5|1828|1826.5|1827.5|1825|1338
1637944170000|2021-11-26 16:29:30|1828|1827|1829.5|1828|1830|1828|1828|1826.5|2177
1637944180000|2021-11-26 16:29:40|1830|1827.5|1829|1827.5|1830|1828|1827.5|1826.5|1474
1637944190000|2021-11-26 16:29:50|1829.5||1829.5||1829.5||1829.5||1
1638172820000|2021-11-29 08:00:20|1843.5|1830|1850|1842.5|1850|1842.5|1840|1830|21985
1638172830000|2021-11-29 08:00:30|1851|1842|1853|1847|1854.5|1847|1848|1842|1485
1638172840000|2021-11-29 08:00:40|1852.5|1847.5|1848|1841.5|1852.5|1848.5|1846|1841|3611
1638172850000|2021-11-29 08:00:50|1848.5|1846|1848.5|1846|1848.5|1846|1848.5|1846|48
1638172860000|2021-11-29 08:01:00|1848|1846.5|1841.5|1835.5|1848|1847.5|1841.5|1835.5|1869
1638172870000|2021-11-29 08:01:10|||||||||1361
1638172890000|2021-11-29 08:01:30|||||||||110
1638172900000|2021-11-29 08:01:40|1838.5|1835|1836.5|1832|1841|1835.5|1836|1831|6310
1638172910000|2021-11-29 08:01:50|1836|1829|1835.5|1831|1838|1832.5|1833|1829|2036
1638172920000|2021-11-29 08:02:00|1836|1831.5|1837.5|1832.5|1838|1833|1836|1831|454
1638172930000|2021-11-29 08:02:10|1837|1831.5|1835|1829.5|1837.5|1831.5|1833.5|1829|768
1638172940000|2021-11-29 08:02:20|1834.5|1829|1824.5|1819|1835|1829|1821|1818.5|9525
1638172950000|2021-11-29 08:02:30|||||||||412
1638172970000|2021-11-29 08:02:50|1824|1818|1819.5|1814.5|1824|1818|1819|1814|28
1638172980000|2021-11-29 08:03:00|1820|1815|1823.5|1818.5|1824.5|1818.5|1820|1815|1330
1638172990000|2021-11-29 08:03:10|1823|1818|1821|1817.5|1824|1818|1820|1815|5830
1638173000000|2021-11-29 08:03:20|1820|1815.5|1812.5|1807.5|1820|1815.5|1812.5|1806.5|1288
1638173010000|2021-11-29 08:03:30|1814|1808|1815|1810.5|1816|1810.5|1814|1808|68
1638173020000|2021-11-29 08:03:40|1816||1815||1816||1815||0
1638173030000|2021-11-29 08:03:50|1814.5|1810|1813.5|1808.5|1815.5|1810|1812.5|1808.5|109
1638173040000|2021-11-29 08:04:00|1813|1809|1816.5|1811.5|1817.5|1813|1812.5|1808.5|817
1638173050000|2021-11-29 08:04:10|1816|1812|1820|1815|1820|1815|1816|1812|336
1638173060000|2021-11-29 08:04:20|1821|1817.5|1824.5|1819|1825|1819|1821|1817|202
1638173070000|2021-11-29 08:04:30|1824|1818.5|1825|1820.5|1825|1820.5|1823|1818.5|7
1638173080000|2021-11-29 08:04:40|1824|1822|1820.5|1817|1824|1822|1820|1817|514
1638173090000|2021-11-29 08:04:50|1822|1817.5|1822|1817.5|1823|1817.5|1822|1817.5|65
1638173100000|2021-11-29 08:05:00|1822.5|1819.5|1814|1810.5|1825|1820.5|1814|1810.5|1273
1638173110000|2021-11-29 08:05:10|1814.5|1811|1811.5|1807.5|1815.5|1811|1810|1806|626
1638173120000|2021-11-29 08:05:20|1812|1806|1811.5|1807.5|1812.5|1807.5|1810|1806|155
1638173130000|2021-11-29 08:05:30|||||||||109
1638173140000|2021-11-29 08:05:40|1812.5|1808|1814.5|1811|1814.5|1811|1811.5|1808|505
1638173160000|2021-11-29 08:06:00|1814|1810.5|1814.5|1811|1814.5|1811|1813.5|1810.5|54
1638173170000|2021-11-29 08:06:10|1814|1810.5|1810|1805.5|1814|1810.5|1809.5|1805|1502
1638173180000|2021-11-29 08:06:20|1810.5|1808|1807.5|1804|1810.5|1808|1807|1803.5|281
1638173200000|2021-11-29 08:06:40|1808|1804.5|1809|1804.5|1810|1806|1808|1804|223
1638173210000|2021-11-29 08:06:50|1808.5|1805|1809|1805|1809|1805|1807.5|1805|1
1638173220000|2021-11-29 08:07:00|1808.5|1805.5|1808.5|1804.5|1809|1805.5|1808|1804|3
1638173230000|2021-11-29 08:07:10|1808|1805|1808|1804.5|1808.5|1805.5|1808|1804|469
1638173240000|2021-11-29 08:07:20|1808.5|1805|1808.5|1805.5|1808.5|1805.5|1808.5|1805|0
1638173250000|2021-11-29 08:07:30|1809.5|1806|1814.5|1809.5|1816.5|1809.5|1809|1806|1049
1638173270000|2021-11-29 08:07:50|1815|1810.5|1815|1812.5|1815|1812.5|1815|1810.5|0
1638173280000|2021-11-29 08:08:00|1816.5|1813|1821.5|1818|1822|1818.5|1816.5|1813|58
1638173290000|2021-11-29 08:08:10|1820.5|1819|1819.5|1817|1820.5|1819|1819|1815.5|295
1638173300000|2021-11-29 08:08:20|1820|1815.5|1818|1815.5|1820|1817|1818|1815.5|1689
1638173310000|2021-11-29 08:08:30|1817.5|1814|1815.5|1811.5|1817.5|1814|1815.5|1811|139
1638173320000|2021-11-29 08:08:40|1815|1812|1816|1812|1816.5|1812|1814.5|1812|186
1638173330000|2021-11-29 08:08:50|||||||||711
1638173340000|2021-11-29 08:09:00|1815.5||1815.5||1815.5||1815.5||0
1638173350000|2021-11-29 08:09:10||1812.5||1812.5||1812.5||1812.5|38
1638173360000|2021-11-29 08:09:20|1816.5|1813|1816.5|1814.5|1816.5|1814.5|1816.5|1813|155
1638173370000|2021-11-29 08:09:30|1818|1814|1818|1814.5|1818|1815|1818|1814|245
1638173380000|2021-11-29 08:09:40||1814||1815||1815||1814|0
1638173390000|2021-11-29 08:09:50|1819|1815.5|1824|1820|1828|1823.5|1819|1815.5|1581
1638173400000|2021-11-29 08:10:00|1823.5|1819|1822.5|1820|1824|1820.5|1820|1816.5|3710
1638173410000|2021-11-29 08:10:10|1821.5|1819|1821.5|1820|1822.5|1820|1819.5|1814.5|5202
1638173420000|2021-11-29 08:10:20|1822|1822|1822.5|1820|1822.5|1822|1822|1820|52
1638173430000|2021-11-29 08:10:30|1823.5|1820.5|1824|1821|1824|1821|1823.5|1820|301
1638173440000|2021-11-29 08:10:40|1823.5|1821.5|1823.5|1820|1823.5|1821.5|1823.5|1820|0
1638173450000|2021-11-29 08:10:50|||||||||391
1638173460000|2021-11-29 08:11:00|1824|1820.5|1828.5|1825.5|1830|1826|1823.5|1820.5|2048
1638173490000|2021-11-29 08:11:30|1828|1825|1826|1823.5|1828.5|1825|1826|1822.5|510
1638173500000|2021-11-29 08:11:40|1825.5|1823|1823|1821|1825.5|1823|1823|1820|1291
1638173510000|2021-11-29 08:11:50|1824|1821.5|1825.5|1822|1826|1823|1824|1821.5|418
1638173520000|2021-11-29 08:12:00|1826|1822.5|1828|1825.5|1829|1825.5|1826|1822.5|1296
1638173530000|2021-11-29 08:12:10|1827.5|1824|1827.5|1824|1827.5|1824|1827|1823.5|52
1638173540000|2021-11-29 08:12:20|1826.5|1824.5|1826|1822.5|1826.5|1825|1826|1822.5|188
1638173550000|2021-11-29 08:12:30|||||||||86
1638173560000|2021-11-29 08:12:40|1825.5|1825|1826|1823|1826|1825|1825.5|1822.5|461
1638173580000|2021-11-29 08:13:00|||||||||161
1638173590000|2021-11-29 08:13:10|1825.5|1822.5|1825.5|1822.5|1825.5|1822.5|1825.5|1822.5|1459
1638173610000|2021-11-29 08:13:30|1826.5|1823|1827|1824|1827|1825|1825.5|1823|442
1638173620000|2021-11-29 08:13:40|1826.5|1823.5|1826.5|1823.5|1826.5|1823.5|1826.5|1823|1
1638173630000|2021-11-29 08:13:50|1826|1823|1824.5|1821.5|1826|1823|1822.5|1820.5|2770
1638173640000|2021-11-29 08:14:00|1825|1822|1825|1822|1825|1822|1825|1821.5|650
1638173650000|2021-11-29 08:14:10|1824.5|1821.5|1830|1827|1830|1827.5|1824.5|1821.5|183
1638173660000|2021-11-29 08:14:20||1827.5||1827.5||1828.5||1827|0
1638173670000|2021-11-29 08:14:30||1828||1828||1828||1828|53
1638173680000|2021-11-29 08:14:40|1830.5|1829|1832|1829.5|1832|1830.5|1830.5|1829|270
1638173700000|2021-11-29 08:15:00|1833|1830|1833.5|1832|1833.5|1832.5|1832.5|1830|1058
1638173710000|2021-11-29 08:15:10|1833|1831.5|1833|1830.5|1833.5|1831.5|1833|1830.5|363
1638173720000|2021-11-29 08:15:20|1833.5|1831|1833|1831|1833.5|1831.5|1832.5|1830.5|709
1638173730000|2021-11-29 08:15:30|||||||||1
1638173740000|2021-11-29 08:15:40|1834|1831.5|1835|1832.5|1835.5|1832.5|1834|1831.5|617
1638173750000|2021-11-29 08:15:50||1833||1833||1833.5||1832.5|0
1638173760000|2021-11-29 08:16:00|1835.5|1832.5|1835.5|1833.5|1835.5|1834|1835|1832.5|282
1638173770000|2021-11-29 08:16:10|1835|1834|1836.5|1835|1838|1835|1835|1833.5|111
1638173780000|2021-11-29 08:16:20|1836|1833.5|1834|1831|1836|1834|1834|1831|1374
1638173830000|2021-11-29 08:17:10|1835|1832.5|1836|1833.5|1837|1834|1835|1832.5|266
1638173840000|2021-11-29 08:17:20|1835.5||1836||1836||1835.5||0
1638173850000|2021-11-29 08:17:30|1836.5|1834|1839|1836|1839.5|1838|1836.5|1834|3652
1638173870000|2021-11-29 08:17:50||1836.5||1836.5||1836.5||1836.5|1
1638173890000|2021-11-29 08:18:10|1839.5|1837.5|1847.5|1845.5|1847.5|1845.5|1839.5|1837.5|1295
1638173900000|2021-11-29 08:18:20|1847|1845|1847|1844|1847|1845|1845.5|1842.5|3221
1638173920000|2021-11-29 08:18:40|1846.5|1844.5|1848.5|1846.5|1848.5|1846.5|1846|1844|481
1638173930000|2021-11-29 08:18:50|1850|1847|1849.5|1846.5|1850|1847.5|1849.5|1846|1044
1638173940000|2021-11-29 08:19:00|1850|1847|1853.5|1850|1854|1850|1850|1847|1382
1638173950000|2021-11-29 08:19:10|1855|1851|1854.5|1853|1856.5|1854.5|1854|1851|4404
1638173960000|2021-11-29 08:19:20|1854|1852.5|1849.5|1846.5|1854.5|1852.5|1848.5|1845.5|2736
1638173970000|2021-11-29 08:19:30|1850|1847|1851.5|1850|1851.5|1850|1849.5|1847|509
1638174000000|2021-11-29 08:20:00|1852.5|1850.5|1856|1853.5|1856|1854|1852.5|1850|1119
1638174010000|2021-11-29 08:20:10|||||||||250
1638174020000|2021-11-29 08:20:20|1857|1854|1858|1855.5|1858.5|1856|1856|1854|299
1638174040000|2021-11-29 08:20:40|||||||||214
1638174050000|2021-11-29 08:20:50||1856||1855.5||1856||1855.5|0
1638174060000|2021-11-29 08:21:00|1857.5|1855|1860|1857.5|1861|1857.5|1857.5|1855|2500
1638174070000|2021-11-29 08:21:10|1859.5|1856.5|1858|1855|1859.5|1857.5|1857|1854|1697
1638174080000|2021-11-29 08:21:20||1855.5||1855.5||1855.5||1855.5|0
1638174090000|2021-11-29 08:21:30|||||||||30
1638174100000|2021-11-29 08:21:40|||||||||1
1638174120000|2021-11-29 08:22:00|1858.5|1856.5|1859.5|1857|1860|1857|1858.5|1855.5|654
1638174130000|2021-11-29 08:22:10||1857.5||1858||1858||1857.5|0
1638174140000|2021-11-29 08:22:20|1859|1857|1858.5|1856.5|1859|1857|1857.5|1855.5|1572
1638174150000|2021-11-29 08:22:30||1857||1857||1857||1856.5|0
1638174160000|2021-11-29 08:22:40|||||||||8
1638174170000|2021-11-29 08:22:50|1858|1856|1856.5|1854|1858|1856|1856|1853.5|226
1638174190000|2021-11-29 08:23:10|1856||1856||1856||1856||0
1638174200000|2021-11-29 08:23:20||1854.5||1854.5||1854.5||1854.5|27
1638174210000|2021-11-29 08:23:30|1856.5|1855|1858|1856.5|1858|1856.5|1856.5|1855|786
1638174220000|2021-11-29 08:23:40|1857.5|1856|1857.5|1854.5|1858|1856.5|1857|1854.5|550
1638174230000|2021-11-29 08:23:50|1857||1857||1857.5||1857||0
1638174240000|2021-11-29 08:24:00|1856.5|1854|1851|1850|1856.5|1854|1851|1850|963
1638174250000|2021-11-29 08:24:10|1850.5|1849|1850.5|1849|1850.5|1849|1850.5|1849|27
1638174260000|2021-11-29 08:24:20|1851|1850|1853|1850.5|1853|1850.5|1851|1849.5|636
1638174270000|2021-11-29 08:24:30|1852.5||1853||1853||1852||553
1638174280000|2021-11-29 08:24:40|1852.5||1852.5||1852.5||1852.5||0
1638174290000|2021-11-29 08:24:50|1852|1850|1853|1850.5|1853|1850.5|1852|1849.5|1240
1638174300000|2021-11-29 08:25:00|1852.5|1851|1851.5|1850.5|1852.5|1851|1851|1850.5|626
1638174310000|2021-11-29 08:25:10|1851|1850|1849.5|1847|1851.5|1850.5|1849.5|1847|494
1638174320000|2021-11-29 08:25:20|1849|1847.5|1848|1845.5|1849|1847.5|1848|1845.5|71
1638174330000|2021-11-29 08:25:30|1847.5|1845|1847|1845|1847.5|1845|1847|1845|35
1638174340000|2021-11-29 08:25:40|1846.5|1844|1845|1843|1846.5|1844|1845|1843|723
1638174350000|2021-11-29 08:25:50|1844.5|1843.5|1846|1843.5|1847|1844.5|1844.5|1843.5|438
1638174360000|2021-11-29 08:26:00|1846.5|1845.5|1848.5|1846.5|1848.5|1846.5|1846.5|1843.5|2047
1638174370000|2021-11-29 08:26:10|1848|1847|1850|1848.5|1850|1848.5|1848|1847|335
1638174390000|2021-11-29 08:26:30|||||||||37
1638174400000|2021-11-29 08:26:40|1850.5|1849|1850.5|1849|1850.5|1849|1849.5|1849|487
1638174410000|2021-11-29 08:26:50|1851|1849.5|1852.5|1850|1853|1850|1851|1849.5|38
1638174420000|2021-11-29 08:27:00||1850.5||1850.5||1850.5||1850.5|7
1638174440000|2021-11-29 08:27:20|1851.5||1852.5||1852.5||1851.5||242
1638174490000|2021-11-29 08:28:10|1852|1851|1852.5|1851|1852.5|1851|1852|1851|173
1638174510000|2021-11-29 08:28:30|1852|1851.5|1850.5|1848.5|1852.5|1851.5|1850.5|1848.5|1934
1638174520000|2021-11-29 08:28:40|1851|1849|1852|1849.5|1852|1849.5|1851|1848.5|609
1638174530000|2021-11-29 08:28:50|1851.5||1851.5||1851.5||1851.5||0
1638174560000|2021-11-29 08:29:20||1850||1850||1850||1850|0
1638174570000|2021-11-29 08:29:30|1852|1850.5|1852|1850.5|1852|1850.5|1852|1850.5|245
1638174580000|2021-11-29 08:29:40|1851.5||1852||1852||1851.5||0
1638174590000|2021-11-29 08:29:50|1851.5|1850|1851|1849.5|1852|1851|1850.5|1849.5|438
1638174610000|2021-11-29 08:30:10||1850||1849.5||1850||1849.5|0
1638174620000|2021-11-29 08:30:20|1850.5|1849|1852|1850.5|1852|1850.5|1850|1849|561
1638174630000|2021-11-29 08:30:30||1851||1851||1851||1851|9
1638174650000|2021-11-29 08:30:50|1852.5|1851.5|1854|1852|1854.5|1852|1852.5|1851.5|255
1638174660000|2021-11-29 08:31:00|1855|1852.5|1855.5|1853|1855.5|1853|1855|1852.5|155
1638174670000|2021-11-29 08:31:10|1855||1855||1855||1855||22
1638174680000|2021-11-29 08:31:20|1854.5|1852|1853|1852|1854.5|1853|1852.5|1852|601
1638174690000|2021-11-29 08:31:30|1852.5|1851|1853|1851.5|1853|1852|1851|1849.5|1128
1638174710000|2021-11-29 08:31:50|||||||||75
1638174720000|2021-11-29 08:32:00||1852||1851.5||1852||1851.5|125
1638174730000|2021-11-29 08:32:10|1852.5|1850.5|1851|1849.5|1852.5|1850.5|1851|1849.5|211
1638174740000|2021-11-29 08:32:20||1849||1849||1849||1849|0
1638174750000|2021-11-29 08:32:30|1850.5||1850.5||1850.5||1850.5||0
1638174770000|2021-11-29 08:32:50|1850|1848|1846|1844|1850.5|1848|1846|1843.5|1108
1638174780000|2021-11-29 08:33:00|1847|1844.5|1847|1844.5|1847|1845.5|1847|1844.5|719
1638174790000|2021-11-29 08:33:10|||||||||538
1638174800000|2021-11-29 08:33:20|1846.5||1846.5||1846.5||1845.5||181
1638174810000|2021-11-29 08:33:30|1846|1845|1846.5|1845|1846.5|1845|1846|1845|18
1638174820000|2021-11-29 08:33:40|1847|1845.5|1852.5|1850|1853|1850|1847|1845.5|1126
1638174840000|2021-11-29 08:34:00|||||||||4
1638174850000|2021-11-29 08:34:10|1852|1850.5|1851.5|1850.5|1852|1850.5|1851.5|1850.5|0
1638174860000|2021-11-29 08:34:20|1851|1850|1851.5|1850|1851.5|1850|1850.5|1849|726
1638174870000|2021-11-29 08:34:30|1851|1849.5|1851|1849.5|1851|1849.5|1851|1849.5|28
1638174880000|2021-11-29 08:34:40|1851.5|1850|1851.5|1850|1851.5|1850|1851.5|1850|28
1638174920000|2021-11-29 08:35:20||1850.5||1850.5||1850.5||1850.5|365
1638174930000|2021-11-29 08:35:30|||||||||215
1638174940000|2021-11-29 08:35:40|1852|1851|1852|1851|1854|1852|1851.5|1851|2345
1638174970000|2021-11-29 08:36:10|1853||1853||1853||1853||436
1638174980000|2021-11-29 08:36:20|1853.5|1851.5|1854|1853|1854|1853|1853.5|1851.5|904
1638174990000|2021-11-29 08:36:30||1853.5||1853.5||1853.5||1853|104
1638175000000|2021-11-29 08:36:40|||||||||13
1638175010000|2021-11-29 08:36:50||1853||1852.5||1853||1852.5|1230
1638175020000|2021-11-29 08:37:00|||||||||27
1638175030000|2021-11-29 08:37:10|||||||||27
1638175040000|2021-11-29 08:37:20|1855.5|1853|1854|1852.5|1855.5|1853.5|1854|1852.5|459
1638175060000|2021-11-29 08:37:40|1853.5|1852|1854|1852|1854.5|1852.5|1853|1851.5|1197
1638175070000|2021-11-29 08:37:50|1853.5|1851.5|1852|1850|1854|1852|1852|1850|570
1638175080000|2021-11-29 08:38:00|1851|1849.5|1850.5|1848.5|1851|1849.5|1850.5|1848.5|317
1638175100000|2021-11-29 08:38:20|1851|1849|1851.5|1850|1852|1850.5|1851|1849|407
1638175120000|2021-11-29 08:38:40|||||||||106
1638175130000|2021-11-29 08:38:50|||||||||1
1638175140000|2021-11-29 08:39:00|1852|1850.5|1852.5|1850.5|1852.5|1850.5|1852|1850.5|2277
1638175160000|2021-11-29 08:39:20|1852|1850|1852.5|1851|1852.5|1851|1852|1850|757
1638175170000|2021-11-29 08:39:30|1852||1852||1852||1852||403
1638175200000|2021-11-29 08:40:00|1852.5|1852|1852|1851.5|1852.5|1852|1852|1851|712
1638175210000|2021-11-29 08:40:10|1852.5||1852.5||1852.5||1852.5||9
1638175220000|2021-11-29 08:40:20|1853|1852|1853|1852|1853|1852|1852.5|1851.5|717
1638175230000|2021-11-29 08:40:30|1852.5|1852.5|1853|1852|1853|1852.5|1852.5|1851.5|708
1638175240000|2021-11-29 08:40:40|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852|1851|350
1638175250000|2021-11-29 08:40:50|1853||1853||1853||1853||100
1638175260000|2021-11-29 08:41:00|1854|1852|1857.5|1855|1857.5|1855|1854|1851.5|991
1638175270000|2021-11-29 08:41:10||1855.5||1855.5||1855.5||1855.5|0
1638175300000|2021-11-29 08:41:40|1856.5|1854.5|1855.5|1854|1857.5|1855.5|1855.5|1853.5|2679
1638175310000|2021-11-29 08:41:50|1856|1854.5|1856|1854.5|1856|1854.5|1856|1854.5|12
1638175320000|2021-11-29 08:42:00|1855.5|1854|1856|1854|1856|1854|1855.5|1854|184
1638175340000|2021-11-29 08:42:20|1855.5|1854.5|1856|1854.5|1856|1854.5|1855|1854|415
1638175350000|2021-11-29 08:42:30|1855||1856||1856||1855||215
1638175360000|2021-11-29 08:42:40|1856.5|1855|1853.5|1852|1856.5|1855|1853.5|1852|1049
1638175380000|2021-11-29 08:43:00|1853|1851.5|1854|1853|1854|1853|1852.5|1851.5|1082
1638175400000|2021-11-29 08:43:20|1854.5|1853.5|1856|1853.5|1856|1854|1854.5|1853.5|1037
1638175410000|2021-11-29 08:43:30|1855|1853|1854.5|1853|1855|1853.5|1854.5|1852.5|2829
1638175420000|2021-11-29 08:43:40|1854|1851.5|1853|1851.5|1854|1851.5|1853|1851.5|128
1638175430000|2021-11-29 08:43:50|||||||||5
1638175460000|2021-11-29 08:44:20|1851|1850.5|1852.5|1851.5|1853|1851.5|1851|1850.5|1497
1638175470000|2021-11-29 08:44:30|1853|1852|1854|1852|1854|1852|1853|1852|53
1638175500000|2021-11-29 08:45:00|1854.5|1853|1857.5|1855.5|1857.5|1855.5|1854.5|1852|1768
1638175510000|2021-11-29 08:45:10|||||||||259
1638175530000|2021-11-29 08:45:30|1858|1856.5|1859.5|1857.5|1859.5|1857.5|1858|1855.5|1671
1638175540000|2021-11-29 08:45:40|1860.5|1858|1860|1858|1860.5|1858|1860|1858|0
1638175570000|2021-11-29 08:46:10|1860.5|1858.5|1860.5|1858.5|1860.5|1858.5|1860.5|1858.5|58
1638175590000|2021-11-29 08:46:30||1859||1859||1859||1859|0
1638175610000|2021-11-29 08:46:50|1860|1858.5|1860.5|1859|1860.5|1859|1860|1858.5|618
1638175660000|2021-11-29 08:47:40|1861|1859.5|1861.5|1860|1862.5|1860.5|1861|1859.5|1171
1638175680000|2021-11-29 08:48:00||1860.5||1860.5||1860.5||1860.5|498
1638175690000|2021-11-29 08:48:10|1861|1860|1856.5|1854|1862|1860|1855.5|1852.5|3081
1638175700000|2021-11-29 08:48:20||1854.5||1854.5||1854.5||1854.5|27
1638175720000|2021-11-29 08:48:40|||||||||1500
1638175730000|2021-11-29 08:48:50|1856||1856.5||1856.5||1856||0
1638175740000|2021-11-29 08:49:00|1855.5||1856.5||1856.5||1855.5||86
1638175750000|2021-11-29 08:49:10|1855.5|1853.5|1853|1851|1855.5|1853.5|1853|1850|261
1638175760000|2021-11-29 08:49:20||1850.5||1850.5||1850.5||1850.5|231
1638175770000|2021-11-29 08:49:30||1851||1850.5||1851||1850.5|8
1638175820000|2021-11-29 08:50:20|1853.5|1851.5|1854.5|1853|1854.5|1853|1853.5|1851.5|1669
1638175830000|2021-11-29 08:50:30|1854|1853.5|1853.5|1852|1854|1853.5|1853.5|1852|421
1638175850000|2021-11-29 08:50:50|1853|1851|1849.5|1848|1853|1851|1849.5|1847.5|1896
1638175870000|2021-11-29 08:51:10|||||||||73
1638175890000|2021-11-29 08:51:30|||||||||7
1638175900000|2021-11-29 08:51:40|1850|1848.5|1850.5|1849|1850.5|1849|1849.5|1848|686
1638175910000|2021-11-29 08:51:50|1850|1849.5|1851|1849.5|1851.5|1849.5|1850|1849.5|669
1638175930000|2021-11-29 08:52:10|||||||||28
1638175940000|2021-11-29 08:52:20|1850.5|1847.5|1847.5|1846|1850.5|1849|1847.5|1845|2714
1638175950000|2021-11-29 08:52:30|1847|1845.5|1845.5|1843|1847|1845.5|1845.5|1843|248
1638175970000|2021-11-29 08:52:50|1846|1843.5|1846|1843.5|1846.5|1844|1846|1843.5|59
1638175980000|2021-11-29 08:53:00|||||||||26
1638176020000|2021-11-29 08:53:40||1844||1844||1844||1844|78
1638176030000|2021-11-29 08:53:50|1845.5||1845||1846||1845||139
1638176040000|2021-11-29 08:54:00|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|1844|1843.5|235
1638176050000|2021-11-29 08:54:10|||||||||47
1638176060000|2021-11-29 08:54:20||1842.5||1842.5||1842.5||1842.5|114
1638176080000|2021-11-29 08:54:40|1845|1843|1846|1844|1846|1844|1845|1843|554
1638176130000|2021-11-29 08:55:30|||||||||45
1638176140000|2021-11-29 08:55:40||1844.5||1844||1844.5||1844|22
1638176200000|2021-11-29 08:56:40|||||||||87
1638176210000|2021-11-29 08:56:50||1844.5||1844||1844.5||1844|0
1638176220000|2021-11-29 08:57:00|1845.5|1844.5|1846.5|1845|1846.5|1845|1845|1844.5|794
1638176230000|2021-11-29 08:57:10|1846|1844|1846|1844|1846|1844|1846|1844|151
1638176240000|2021-11-29 08:57:20|||||||||28
1638176300000|2021-11-29 08:58:20|1845.5|1843.5|1846|1843.5|1846|1843.5|1844.5|1843|410
1638176340000|2021-11-29 08:59:00|1846.5|1844|1846|1843.5|1846.5|1844.5|1846|1843.5|265
1638176350000|2021-11-29 08:59:10|1846.5|1844|1846.5|1844.5|1846.5|1844.5|1846.5|1844|0
1638176370000|2021-11-29 08:59:30||1845||1845||1845||1844.5|0
1638176380000|2021-11-29 08:59:40|1847|1845.5|1847.5|1845|1848|1845.5|1847|1845|167
1638176390000|2021-11-29 08:59:50|1847||1847||1847||1847||0
1638176400000|2021-11-29 09:00:00||1845.5||1845.5||1845.5||1845.5|136
1638176410000|2021-11-29 09:00:10|1847.5|1846|1850|1847.5|1850.5|1847.5|1847.5|1846|334
1638176420000|2021-11-29 09:00:20|1850.5||1850.5||1850.5||1850.5||0
1638176430000|2021-11-29 09:00:30|1850||1850||1850||1850||200
1638176470000|2021-11-29 09:01:10|||||||||55
1638176480000|2021-11-29 09:01:20|||||||||27
1638176520000|2021-11-29 09:02:00|||||||||20
1638176530000|2021-11-29 09:02:10|1849||1849.5||1850||1848.5||1432
1638176540000|2021-11-29 09:02:20|1848.5|1848|1851|1848.5|1851|1849|1848.5|1848|978
1638176550000|2021-11-29 09:02:30|1850.5||1850.5||1850.5||1850.5||0
1638176590000|2021-11-29 09:03:10|||||||||28
1638176610000|2021-11-29 09:03:30|||||||||537
1638176630000|2021-11-29 09:03:50||1849||1849||1849||1849|0
1638176650000|2021-11-29 09:04:10|1851|1850|1853.5|1850.5|1853.5|1850.5|1851|1850|1691
1638176670000|2021-11-29 09:04:30||1851||1851.5||1851.5||1851|0
1638176710000|2021-11-29 09:05:10|1854|1852.5|1854.5|1852.5|1854.5|1852.5|1854|1852.5|386
1638176720000|2021-11-29 09:05:20||1853||1853||1853||1853|0
1638176730000|2021-11-29 09:05:30|1855.5|1853.5|1856|1854|1856|1854|1855.5|1853.5|465
1638176740000|2021-11-29 09:05:40|1855.5|1853.5|1856|1853.5|1856|1853.5|1855|1853|206
1638176770000|2021-11-29 09:06:10|||||||||2
1638176800000|2021-11-29 09:06:40|1855.5||1855.5||1855.5||1855.5||0
1638176860000|2021-11-29 09:07:40|1855|1853|1854|1853.5|1855|1854|1854|1853|3386
1638176870000|2021-11-29 09:07:50|1854.5|1854|1857|1856.5|1857|1856.5|1854.5|1853.5|710
1638176880000|2021-11-29 09:08:00|1857.5|1855.5|1856.5|1856|1857.5|1856.5|1856.5|1855.5|1275
1638176890000|2021-11-29 09:08:10|1856|1855.5|1855|1853|1856|1855.5|1855|1853|543
1638176900000|2021-11-29 09:08:20|1854.5|1852.5|1854|1852.5|1854.5|1852.5|1854|1852|343
1638176920000|2021-11-29 09:08:40|||||||||100
1638176930000|2021-11-29 09:08:50|1854.5||1854||1854.5||1854||0
1638176960000|2021-11-29 09:09:20|1853.5|1852|1856|1854|1856|1854|1853.5|1852|1002
1638176970000|2021-11-29 09:09:30|1855.5||1856||1856||1855.5||0
1638176980000|2021-11-29 09:09:40|1855.5||1856||1856||1855.5||0
1638177000000|2021-11-29 09:10:00|1855.5|1854.5|1855|1854|1855.5|1854.5|1855|1853.5|264
1638177010000|2021-11-29 09:10:10|1854.5|1853.5|1854.5|1852.5|1855|1854|1854.5|1852.5|266
1638177060000|2021-11-29 09:11:00|1855|1853|1853.5|1852.5|1855|1853|1853|1852|729
1638177070000|2021-11-29 09:11:10|1854.5||1854||1855||1854||126
1638177080000|2021-11-29 09:11:20|||||||||5
1638177140000|2021-11-29 09:12:20|1853.5|1852|1850|1849|1853.5|1852.5|1850|1849|1017
1638177150000|2021-11-29 09:12:30|1849.5|1847|1850|1848.5|1850.5|1848.5|1849|1847|558
1638177210000|2021-11-29 09:13:30|1849.5|1849|1851.5|1850.5|1852|1850.5|1849.5|1848.5|863
1638177220000|2021-11-29 09:13:40|||||||||28
1638177230000|2021-11-29 09:13:50|1851|1851|1851.5|1850.5|1852|1851|1851|1850.5|1142
1638177240000|2021-11-29 09:14:00|1851|1849.5|1850|1848.5|1851|1849.5|1850|1848.5|363
1638177260000|2021-11-29 09:14:20|1849.5|1847.5|1848.5|1846|1849.5|1847.5|1847.5|1846|433
1638177280000|2021-11-29 09:14:40||1846.5||1846.5||1846.5||1846.5|0
1638177310000|2021-11-29 09:15:10||1847||1847||1847||1847|271
1638177320000|2021-11-29 09:15:20|1850.5|1847.5|1852.5|1851.5|1852.5|1851.5|1850.5|1847.5|720
1638177330000|2021-11-29 09:15:30|1852|1851|1853|1851.5|1853|1851.5|1851|1850.5|1454
1638177350000|2021-11-29 09:15:50|1852.5|1851|1853|1851|1853|1851|1852.5|1851|219
1638177360000|2021-11-29 09:16:00|1852.5||1852.5||1852.5||1852.5||0
1638177370000|2021-11-29 09:16:10|1853|1851.5|1853|1851.5|1853|1851.5|1853|1851.5|150
1638177380000|2021-11-29 09:16:20|1853.5|1852|1853.5|1852.5|1853.5|1852.5|1853.5|1852|2095
1638177390000|2021-11-29 09:16:30|||||||||7
1638177400000|2021-11-29 09:16:40|1853||1853.5||1853.5||1853||225
1638177410000|2021-11-29 09:16:50|1854.5|1853|1855|1854|1855|1854|1854.5|1853|832
1638177420000|2021-11-29 09:17:00|1854.5|1853.5|1854|1853.5|1855|1853.5|1854|1853|959
1638177430000|2021-11-29 09:17:10|||||||||8
1638177440000|2021-11-29 09:17:20|||||||||27
1638177450000|2021-11-29 09:17:30|1854.5|1854|1854|1853|1854.5|1854|1854|1853|855
1638177460000|2021-11-29 09:17:40|1853.5||1853.5||1853.5||1853.5||0
1638177470000|2021-11-29 09:17:50|1853|1852.5|1852|1850.5|1853|1852.5|1852|1849.5|423
1638177480000|2021-11-29 09:18:00|1852.5|1851|1852.5|1851|1853|1851|1852.5|1851|381
1638177500000|2021-11-29 09:18:20|1852|1850.5|1852.5|1851|1852.5|1851|1851.5|1850.5|515
1638177510000|2021-11-29 09:18:30|1853|1851.5|1853|1852|1853.5|1852.5|1852.5|1851.5|970
1638177520000|2021-11-29 09:18:40|1853.5||1853.5||1853.5||1853||0
1638177530000|2021-11-29 09:18:50|1853||1853.5||1853.5||1853||0
1638177540000|2021-11-29 09:19:00|||||||||5
1638177550000|2021-11-29 09:19:10|||||||||20
1638177560000|2021-11-29 09:19:20|1853|1851.5|1852.5|1851|1853|1852|1852|1851|745
1638177570000|2021-11-29 09:19:30||1851.5||1851||1851.5||1851|64
1638177590000|2021-11-29 09:19:50|1853|1851.5|1853|1851.5|1853|1851.5|1853|1851|300
1638177600000|2021-11-29 09:20:00|1852.5|1851|1852.5|1851|1853|1851|1852.5|1851|48
1638177620000|2021-11-29 09:20:20|1852|1850.5|1845.5|1843.5|1852|1850.5|1845|1843|1475
1638177630000|2021-11-29 09:20:30|1845|1843|1844.5|1842.5|1845|1843|1844.5|1842.5|0
1638177650000|2021-11-29 09:20:50|1844|1842|1841.5|1840|1844|1842|1841.5|1839.5|0
1638177660000|2021-11-29 09:21:00|1842|1840.5|1844|1842|1845|1843|1842|1840.5|1708
1638177690000|2021-11-29 09:21:30||1842.5||1842.5||1843||1842.5|377
1638177700000|2021-11-29 09:21:40|1845|1843|1846.5|1845|1846.5|1845|1844.5|1843|650
1638177710000|2021-11-29 09:21:50|1846||1846.5||1846.5||1846||0
1638177720000|2021-11-29 09:22:00|1846|1845.5|1846.5|1844.5|1847.5|1845.5|1846|1844.5|1483
1638177730000|2021-11-29 09:22:10|1846||1846||1846||1846||158
1638177740000|2021-11-29 09:22:20|1847|1845|1846|1844.5|1847.5|1845|1846|1844.5|98
1638177750000|2021-11-29 09:22:30|||||||||82
1638177760000|2021-11-29 09:22:40|||||||||32
1638177770000|2021-11-29 09:22:50|1845.5|1845|1846.5|1845|1847|1845|1845.5|1844.5|511
1638177780000|2021-11-29 09:23:00|1845.5||1846.5||1846.5||1845.5||50
1638177800000|2021-11-29 09:23:20|1846|1844|1846|1843.5|1846.5|1844|1846|1843.5|460
1638177810000|2021-11-29 09:23:30|||||||||95
1638177860000|2021-11-29 09:24:20|1845.5||1845||1845.5||1845||199
1638177880000|2021-11-29 09:24:40|1845.5|1844|1845.5|1844|1845.5|1844|1845.5|1844|265
1638177910000|2021-11-29 09:25:10|1845||1845||1845||1845||0
1638177930000|2021-11-29 09:25:30|||||||||13
1638177950000|2021-11-29 09:25:50|1845.5|1844.5|1848|1846|1848.5|1846|1845.5|1844.5|954
1638177960000|2021-11-29 09:26:00|1848.5|1846.5|1848.5|1847|1849|1848|1848.5|1846.5|842
1638177980000|2021-11-29 09:26:20|1849|1847.5|1849|1848|1849|1848|1849|1847.5|355
1638178000000|2021-11-29 09:26:40|1850|1848.5|1851.5|1849|1851.5|1849|1850|1848.5|883
1638178030000|2021-11-29 09:27:10|1852|1849.5|1852.5|1850|1852.5|1850|1852|1849.5|95
1638178070000|2021-11-29 09:27:50||1850.5||1851||1851||1850.5|9
1638178080000|2021-11-29 09:28:00|||||||||1
1638178110000|2021-11-29 09:28:30|||||||||160
1638178120000|2021-11-29 09:28:40|1852|1851.5|1852.5|1851|1852.5|1852|1852|1850.5|882
1638178130000|2021-11-29 09:28:50|1853|1851.5|1852.5|1851.5|1853|1851.5|1852|1851.5|81
1638178140000|2021-11-29 09:29:00|||||||||122
1638178150000|2021-11-29 09:29:10|1852|1851|1850.5|1849|1852|1851|1850.5|1849|2055
1638178160000|2021-11-29 09:29:20|1849.5||1849.5||1849.5||1849.5||105
1638178170000|2021-11-29 09:29:30|1850.5||1850.5||1850.5||1850||199
1638178180000|2021-11-29 09:29:40|1851|1849.5|1851.5|1849.5|1851.5|1849.5|1851|1849.5|29
1638178210000|2021-11-29 09:30:10|1851|1849|1849|1846|1851|1849.5|1849|1846|676
1638178220000|2021-11-29 09:30:20|1848.5||1848||1848.5||1847.5||0
1638178230000|2021-11-29 09:30:30|1847|1845.5|1847|1845|1847|1845.5|1847|1845|102
1638178240000|2021-11-29 09:30:40|1846.5|1844.5|1846.5|1845|1846.5|1845|1846.5|1844.5|0
1638178250000|2021-11-29 09:30:50|1847|1845.5|1849|1846.5|1849|1847.5|1847|1845.5|991
1638178260000|2021-11-29 09:31:00|1848.5|1847|1848.5|1847|1848.5|1847|1848.5|1847|0
1638178270000|2021-11-29 09:31:10|1848|1847.5|1848.5|1846|1848.5|1847.5|1847.5|1846|482
1638178300000|2021-11-29 09:31:40|1848|1846.5|1845.5|1843|1848|1846.5|1845.5|1843|457
1638178310000|2021-11-29 09:31:50||1843.5||1843||1843.5||1843|6
1638178320000|2021-11-29 09:32:00|1845|1842.5|1844.5|1843|1845|1843|1844.5|1842.5|95
1638178330000|2021-11-29 09:32:10|1843.5|1842.5|1843.5|1843|1843.5|1843|1843.5|1842.5|184
1638178340000|2021-11-29 09:32:20|1842.5|1842.5|1842.5|1840.5|1843.5|1842.5|1840.5|1838|2079
1638178350000|2021-11-29 09:32:30|1842|1840|1841.5|1839.5|1842|1840|1841.5|1839.5|11
1638178360000|2021-11-29 09:32:40|1841||1841||1841||1840.5||125
1638178370000|2021-11-29 09:32:50||1840||1839.5||1840||1839.5|247
1638178380000|2021-11-29 09:33:00|1840.5|1839|1843.5|1842.5|1843.5|1842.5|1839.5|1838|2042
1638178400000|2021-11-29 09:33:20|1843|1842|1841.5|1840.5|1843|1842.5|1841.5|1840.5|355
1638178420000|2021-11-29 09:33:40|1842.5|1841|1842.5|1841|1842.5|1841|1842.5|1841|164
1638178430000|2021-11-29 09:33:50|1842||1842||1842||1842||0
1638178450000|2021-11-29 09:34:10|1843|1841.5|1843.5|1841.5|1843.5|1842|1843|1841.5|193
1638178520000|2021-11-29 09:35:20|1842.5|1841|1841.5|1840.5|1842.5|1841|1841.5|1840.5|286
1638178530000|2021-11-29 09:35:30|1842|1841|1842|1840.5|1843|1841|1842|1840.5|179
1638178550000|2021-11-29 09:35:50|1843|1841|1842.5|1840.5|1843|1841|1842.5|1840.5|93
1638178560000|2021-11-29 09:36:00|||||||||13
1638178570000|2021-11-29 09:36:10|1842|1840|1840|1839|1842.5|1840.5|1840|1839|575
1638178580000|2021-11-29 09:36:20|1840.5||1840.5||1840.5||1840.5||100
1638178590000|2021-11-29 09:36:30|1840|1839.5|1840.5|1839|1840.5|1839.5|1840|1839|407
1638178630000|2021-11-29 09:37:10|1840|1839.5|1838|1836.5|1840|1839.5|1838|1836|523
1638178640000|2021-11-29 09:37:20|1837|1836|1836.5|1835|1837|1836|1836|1834.5|102
1638178650000|2021-11-29 09:37:30|1836|1834.5|1835.5|1834.5|1836|1834.5|1835.5|1834.5|55
1638178660000|2021-11-29 09:37:40|1836.5|1835|1836.5|1835|1836.5|1835|1836.5|1835|123
1638178670000|2021-11-29 09:37:50|||||||||66
1638178690000|2021-11-29 09:38:10|1837|1835.5|1837|1835|1837|1835.5|1837|1835|71
1638178700000|2021-11-29 09:38:20||1835.5||1835.5||1835.5||1835.5|0
1638178710000|2021-11-29 09:38:30|1837.5|1836|1839|1837.5|1840|1837.5|1837.5|1836|510
1638178720000|2021-11-29 09:38:40|1838|1837|1839|1837|1839.5|1837|1838|1837|307
1638178750000|2021-11-29 09:39:10|||||||||35
1638178760000|2021-11-29 09:39:20|1839.5|1837.5|1840|1837.5|1840|1837.5|1839.5|1837.5|0
1638178840000|2021-11-29 09:40:40||1838||1838.5||1838.5||1838|0
1638178890000|2021-11-29 09:41:30|||||||||55
1638178900000|2021-11-29 09:41:40|||||||||27
1638178910000|2021-11-29 09:41:50|1840.5|1839|1842.5|1840.5|1843|1840.5|1840.5|1839|1047
1638178920000|2021-11-29 09:42:00|1842||1842.5||1842.5||1842||0
1638178930000|2021-11-29 09:42:10|||||||||28
1638178950000|2021-11-29 09:42:30|||||||||249
1638178970000|2021-11-29 09:42:50|1842|1840|1842.5|1840.5|1842.5|1840.5|1841.5|1839.5|401
1638179030000|2021-11-29 09:43:50||1841||1841||1841||1841|0
1638179080000|2021-11-29 09:44:40|||||||||6
1638179120000|2021-11-29 09:45:20|1843.5|1841.5|1845|1843|1846|1844|1843.5|1841.5|255
1638179130000|2021-11-29 09:45:30||1843.5||1843.5||1843.5||1843.5|0
1638179150000|2021-11-29 09:45:50|1844.5|1844|1845|1843.5|1845|1844.5|1844.5|1843|2495
1638179160000|2021-11-29 09:46:00|1845.5|1844|1845.5|1844|1845.5|1844|1845.5|1843.5|49
1638179190000|2021-11-29 09:46:30|||||||||136
1638179240000|2021-11-29 09:47:20|||||||||525
1638179250000|2021-11-29 09:47:30|1844.5|1843.5|1844.5|1843.5|1845.5|1843.5|1843.5|1843|702
1638179260000|2021-11-29 09:47:40|1844||1844||1844.5||1844||263
1638179270000|2021-11-29 09:47:50|1844.5|1844|1845.5|1844|1845.5|1844|1844.5|1844|345
1638179300000|2021-11-29 09:48:20|1846.5|1844.5|1847.5|1845|1848|1845|1846.5|1844.5|143
1638179310000|2021-11-29 09:48:30|1848||1848||1848||1848||0
1638179320000|2021-11-29 09:48:40|1848.5|1845.5|1848|1846|1848.5|1846|1848|1845.5|0
1638179360000|2021-11-29 09:49:20|||||||||7
1638179370000|2021-11-29 09:49:30|1848.5||1848.5||1848.5||1848.5||0
1638179430000|2021-11-29 09:50:30|1849|1846.5|1849|1846.5|1850|1848|1849|1846.5|252
1638179440000|2021-11-29 09:50:40||1847||1846.5||1847||1846.5|0
1638179480000|2021-11-29 09:51:20||1847||1847||1847||1847|0
1638179490000|2021-11-29 09:51:30|1848.5|1848.5|1849|1847.5|1850|1848.5|1848.5|1846.5|896
1638179500000|2021-11-29 09:51:40|1848|1847|1848.5|1846.5|1849|1847|1848|1846.5|701
1638179510000|2021-11-29 09:51:50|1848||1848||1848||1848||0
1638179520000|2021-11-29 09:52:00|1847.5|1846|1844.5|1842.5|1847.5|1846|1844.5|1842.5|887
1638179530000|2021-11-29 09:52:10|1845|1843|1845.5|1843|1845.5|1843|1845|1843|0
1638179540000|2021-11-29 09:52:20||1843.5||1843.5||1843.5||1843.5|0
1638179560000|2021-11-29 09:52:40|||||||||26
1638179570000|2021-11-29 09:52:50|1844.5||1844.5||1844.5||1844.5||0
1638179580000|2021-11-29 09:53:00|1843|1842.5|1845|1844|1845|1844|1842.5|1841.5|1620
1638179590000|2021-11-29 09:53:10|1844.5|1843|1843|1841|1844.5|1843|1843|1841|309
1638179600000|2021-11-29 09:53:20|1842.5||1842.5||1842.5||1842.5||0
1638179620000|2021-11-29 09:53:40|1842|1840.5|1841.5|1839|1842|1840.5|1841.5|1839|406
1638179640000|2021-11-29 09:54:00|1841|1838.5|1842.5|1840.5|1842.5|1840.5|1840.5|1838.5|946
1638179650000|2021-11-29 09:54:10|1842||1842.5||1842.5||1842||0
1638179660000|2021-11-29 09:54:20|1842|1840|1842|1840|1842|1840|1841.5|1839.5|338
1638179670000|2021-11-29 09:54:30||1840.5||1840||1840.5||1840|0
1638179700000|2021-11-29 09:55:00||1840.5||1840||1840.5||1840|0
1638179710000|2021-11-29 09:55:10|1842.5|1840.5|1842.5|1841|1842.5|1841|1842.5|1840.5|55
1638179720000|2021-11-29 09:55:20|1842||1842||1842||1842||69
1638179730000|2021-11-29 09:55:30|||||||||44
1638179740000|2021-11-29 09:55:40|||||||||42
1638179750000|2021-11-29 09:55:50|||||||||30
1638179760000|2021-11-29 09:56:00|1842.5|1841.5|1842|1840.5|1843|1842|1842|1840.5|1339
1638179770000|2021-11-29 09:56:10||1840||1840||1840||1840|105
1638179780000|2021-11-29 09:56:20|1841.5|1839.5|1841|1838.5|1841.5|1839.5|1841|1838.5|200
1638179930000|2021-11-29 09:58:50|1840.5|1838|1838.5|1837|1840.5|1838.5|1838.5|1837|1029
1638179950000|2021-11-29 09:59:10|1839|1837.5|1840.5|1838.5|1840.5|1838.5|1839|1837.5|317
1638179960000|2021-11-29 09:59:20|1840||1840||1840||1840||0
1638179970000|2021-11-29 09:59:30|1840.5||1840.5||1840.5||1840.5||0
1638179980000|2021-11-29 09:59:40|1840||1840||1840.5||1840||309
1638179990000|2021-11-29 09:59:50|1839.5|1837.5|1839|1837|1839.5|1837.5|1839|1837|34
1638180010000|2021-11-29 10:00:10|1838.5||1838.5||1838.5||1838.5||4
1638180020000|2021-11-29 10:00:20|1839||1838.5||1839||1838.5||28
1638180030000|2021-11-29 10:00:30|1839|1837.5|1840|1837.5|1840.5|1838.5|1839|1837|208
1638180060000|2021-11-29 10:01:00|1839.5||1839||1839.5||1839||0
1638180070000|2021-11-29 10:01:10|1838.5|1837|1840|1837.5|1840|1837.5|1838.5|1837|143
1638180090000|2021-11-29 10:01:30|1841|1838|1841|1839.5|1842|1839.5|1841|1838|194
1638180100000|2021-11-29 10:01:40|||||||||93
1638180130000|2021-11-29 10:02:10||1840||1838.5||1840||1838.5|657
1638180140000|2021-11-29 10:02:20||1839||1839||1839||1839|0
1638180150000|2021-11-29 10:02:30||1839.5||1840||1840||1839.5|0
1638180160000|2021-11-29 10:02:40||1839.5||1839.5||1839.5||1839.5|86
1638180190000|2021-11-29 10:03:10|||||||||30
1638180200000|2021-11-29 10:03:20|||||||||66
1638180210000|2021-11-29 10:03:30||1840||1840||1840||1840|0
1638180220000|2021-11-29 10:03:40||1839.5||1839.5||1839.5||1839.5|58
1638180230000|2021-11-29 10:03:50||1839||1839||1839.5||1839|539
1638180240000|2021-11-29 10:04:00||1839.5||1839.5||1839.5||1839.5|181
1638180250000|2021-11-29 10:04:10||1840||1840||1840||1839|315
1638180260000|2021-11-29 10:04:20|1840.5|1839|1840.5|1839|1840.5|1839|1840.5|1839|166
1638180270000|2021-11-29 10:04:30|1841||1841||1841||1841||0
1638180300000|2021-11-29 10:05:00|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|10
1638180320000|2021-11-29 10:05:20|1841||1841||1841||1841||28
1638180330000|2021-11-29 10:05:30|1840.5|1840|1842|1840|1842|1840|1840.5|1840|855
1638180360000|2021-11-29 10:06:00|1841.5||1841.5||1841.5||1841.5||0
1638180380000|2021-11-29 10:06:20|1842||1842||1842||1842||0
1638180390000|2021-11-29 10:06:30|1841.5||1841.5||1841.5||1841.5||0
1638180410000|2021-11-29 10:06:50|1841|1839.5|1840|1838.5|1841.5|1840|1840|1838.5|1687
1638180450000|2021-11-29 10:07:30|1839.5|1838|1839|1837.5|1840|1838|1837|1836|1329
1638180460000|2021-11-29 10:07:40|1838.5||1838.5||1838.5||1838.5||119
1638180470000|2021-11-29 10:07:50|1839|1838|1839|1838|1840|1838|1839|1837.5|424
1638180480000|2021-11-29 10:08:00|1839.5||1840||1840||1839.5||29
1638180510000|2021-11-29 10:08:30|||||||||45
1638180530000|2021-11-29 10:08:50|1840.5|1838.5|1841|1839|1841|1839|1840.5|1838.5|44
1638180540000|2021-11-29 10:09:00|||||||||276
1638180550000|2021-11-29 10:09:10|||||||||100
1638180560000|2021-11-29 10:09:20|1840.5||1840.5||1840.5||1840.5||116
1638180570000|2021-11-29 10:09:30|1841||1841||1841||1841||127
1638180580000|2021-11-29 10:09:40||1839.5||1839.5||1839.5||1839.5|0
1638180600000|2021-11-29 10:10:00|||||||||1
1638180630000|2021-11-29 10:10:30|||||||||26
1638180650000|2021-11-29 10:10:50|1841.5|1840|1842.5|1840.5|1842.5|1840.5|1841.5|1840|545
1638180660000|2021-11-29 10:11:00|||||||||1
1638180670000|2021-11-29 10:11:10|||||||||2
1638180690000|2021-11-29 10:11:30|1843|1841|1844.5|1842.5|1845|1842.5|1843|1841|568
1638180700000|2021-11-29 10:11:40|||||||||28
1638180730000|2021-11-29 10:12:10|||||||||8
1638180740000|2021-11-29 10:12:20|1844||1844.5||1844.5||1844||10
1638180760000|2021-11-29 10:12:40||1843||1843||1843||1843|0
1638180770000|2021-11-29 10:12:50|1844|1843.5|1844.5|1843|1844.5|1843.5|1844|1843|0
1638180780000|2021-11-29 10:13:00|||||||||110
1638180790000|2021-11-29 10:13:10|||||||||72
1638180800000|2021-11-29 10:13:20|1844|1842.5|1843|1841.5|1844|1843|1842.5|1841.5|2013
1638180810000|2021-11-29 10:13:30|1843.5|1842.5|1843|1841.5|1843.5|1842.5|1843|1841.5|376
1638180820000|2021-11-29 10:13:40||1842||1842||1842||1842|0
1638180840000|2021-11-29 10:14:00|||||||||2
1638180860000|2021-11-29 10:14:20|1842.5|1842.5|1843|1842|1843.5|1843|1842|1841.5|1018
1638180870000|2021-11-29 10:14:30|||||||||28
1638180880000|2021-11-29 10:14:40|1843.5|1842.5|1844|1843|1844|1843|1843.5|1842.5|355
1638180890000|2021-11-29 10:14:50|1843.5||1844||1844||1843.5||61
1638180910000|2021-11-29 10:15:10|1844.5|1843.5|1845.5|1844|1845.5|1844|1844.5|1843.5|388
1638180920000|2021-11-29 10:15:20|1845||1845.5||1845.5||1845||45
1638180930000|2021-11-29 10:15:30||1844.5||1844.5||1844.5||1844.5|0
1638180940000|2021-11-29 10:15:40|||||||||29
1638180960000|2021-11-29 10:16:00|||||||||2
1638180980000|2021-11-29 10:16:20|1845|1844|1845|1844|1845|1844.5|1845|1843.5|1128
1638180990000|2021-11-29 10:16:30|1844.5|1843.5|1842.5|1841|1844.5|1844|1842|1840.5|1201
1638181010000|2021-11-29 10:16:50|1842|1840.5|1842|1840.5|1842|1840.5|1841.5|1839.5|16
1638181020000|2021-11-29 10:17:00|||||||||13
1638181030000|2021-11-29 10:17:10|||||||||5
1638181040000|2021-11-29 10:17:20|1842.5|1841.5|1844|1842.5|1844.5|1843|1842.5|1840.5|753
1638181060000|2021-11-29 10:17:40|||||||||28
1638181080000|2021-11-29 10:18:00|1845|1843|1845|1844|1845|1844|1845|1843|124
1638181090000|2021-11-29 10:18:10|1844.5|1843.5|1844.5|1843|1844.5|1843.5|1844.5|1843|328
1638181100000|2021-11-29 10:18:20|1845|1844|1845|1844|1845|1844|1845|1844|171
1638181120000|2021-11-29 10:18:40||1843.5||1844||1844||1843.5|0
1638181130000|2021-11-29 10:18:50|||||||||28
1638181140000|2021-11-29 10:19:00|1845.5|1844.5|1845|1844|1845.5|1845|1845|1843.5|377
1638181150000|2021-11-29 10:19:10|1845.5||1845.5||1845.5||1845.5||35
1638181180000|2021-11-29 10:19:40|||||||||270
1638181200000|2021-11-29 10:20:00|1845|1844.5|1845.5|1844.5|1845.5|1845|1845|1844.5|159
1638181210000|2021-11-29 10:20:10|1846||1846||1846||1846||232
1638181250000|2021-11-29 10:20:50|1847|1845|1848.5|1847|1849|1847|1847|1845|320
1638181260000|2021-11-29 10:21:00|1848|1846|1847|1845.5|1849.5|1846|1846.5|1845.5|803
1638181290000|2021-11-29 10:21:30||1846||1845.5||1846||1845.5|110
1638181330000|2021-11-29 10:22:10|1847.5|1845.5|1847|1845|1847.5|1845.5|1847|1845|0
1638181340000|2021-11-29 10:22:20|1847.5|1845.5|1845.5|1843.5|1847.5|1845.5|1845.5|1843.5|149
1638181360000|2021-11-29 10:22:40|1846|1844|1846.5|1845|1846.5|1845|1846|1844|0
1638181370000|2021-11-29 10:22:50|1846|1844.5|1846.5|1845|1846.5|1845|1846|1844.5|0
1638181420000|2021-11-29 10:23:40|1846|1844.5|1846|1844.5|1846|1844.5|1846|1844.5|0
1638181440000|2021-11-29 10:24:00|1846.5|1845|1846|1844.5|1846.5|1845|1846|1844.5|0
1638181450000|2021-11-29 10:24:10|1846.5|1845|1846.5|1845|1846.5|1845|1846.5|1845|0
1638181460000|2021-11-29 10:24:20|1847|1844.5|1847|1845|1847|1845|1846.5|1844.5|62
1638181470000|2021-11-29 10:24:30|1846.5|1844.5|1847|1845|1847|1845|1846.5|1844.5|0
1638181480000|2021-11-29 10:24:40|1846|1844|1845.5|1844|1846|1844.5|1845.5|1843.5|94
1638181490000|2021-11-29 10:24:50|1846|1844.5|1846|1844.5|1846|1844.5|1846|1844.5|0
1638181500000|2021-11-29 10:25:00|1845.5|1844|1843|1841|1846|1844.5|1843|1841|7
1638181510000|2021-11-29 10:25:10|1843.5|1841.5|1843|1841.5|1843.5|1842|1843|1841|0
1638181530000|2021-11-29 10:25:30|1843.5|1842|1843.5|1842|1843.5|1842|1843.5|1842|0
1638181540000|2021-11-29 10:25:40|1842.5|1841.5|1842.5|1840.5|1842.5|1841.5|1842|1840|0
1638181550000|2021-11-29 10:25:50|1842|1841.5|1843|1841|1843.5|1841.5|1842|1841|56
1638181580000|2021-11-29 10:26:20|1843.5|1841.5|1842|1840.5|1843.5|1841.5|1842|1840.5|15
1638181600000|2021-11-29 10:26:40|1841.5|1840|1841.5|1839.5|1841.5|1840|1841.5|1839.5|70
1638181620000|2021-11-29 10:27:00|1842|1840|1841.5|1839.5|1842|1840|1841.5|1839.5|0
1638181630000|2021-11-29 10:27:10|1841|1839|1840.5|1838.5|1841|1839|1838.5|1837|292
1638181650000|2021-11-29 10:27:30|1840|1838|1839.5|1837.5|1840|1838|1839.5|1837.5|0
1638181680000|2021-11-29 10:28:00|1839||1839||1839||1839||0
1638181690000|2021-11-29 10:28:10|1838.5|1837|1840|1838|1840.5|1839|1838.5|1837|32
1638181700000|2021-11-29 10:28:20|1840.5|1838.5|1840|1837.5|1840.5|1838.5|1840|1837.5|0
1638181710000|2021-11-29 10:28:30|1840.5|1838|1840|1838|1840.5|1838|1840|1838|0
1638181740000|2021-11-29 10:29:00|1841.5|1839.5|1842|1840|1842|1840|1841.5|1839.5|10
1638181750000|2021-11-29 10:29:10|1841.5|1839.5|1842|1840|1842|1840|1841.5|1839.5|0
1638181760000|2021-11-29 10:29:20|||||||||6
1638181770000|2021-11-29 10:29:30|1841.5|1839.5|1842|1840|1842|1840|1841.5|1839.5|0
1638181780000|2021-11-29 10:29:40|1841.5|1839.5|1841.5|1839.5|1842|1840|1841.5|1839.5|0
1638181790000|2021-11-29 10:29:50|1842|1840|1841|1840|1842|1840|1840.5|1839.5|195
1638181800000|2021-11-29 10:30:00|1840.5|1839.5|1840|1838|1841|1839.5|1840|1838|77
1638181830000|2021-11-29 10:30:30|1840.5|1838.5|1840|1838.5|1840.5|1838.5|1840|1838.5|0
1638181870000|2021-11-29 10:31:10|1840.5|1839|1840|1839|1840.5|1839|1840|1838.5|0
1638181880000|2021-11-29 10:31:20|1840.5||1840.5||1840.5||1840.5||0
1638181910000|2021-11-29 10:31:50|1840|1838.5|1840.5|1839|1840.5|1839|1840|1838.5|21
1638181920000|2021-11-29 10:32:00|1840|1838.5|1840.5|1839|1840.5|1839|1840|1838.5|0
1638181930000|2021-11-29 10:32:10|1840|1838.5|1840.5|1839|1840.5|1839|1840|1838.5|0
1638181950000|2021-11-29 10:32:30|1841|1839.5|1841|1839.5|1841|1839.5|1841|1839.5|0
1638181960000|2021-11-29 10:32:40|1840.5|1839|1838.5|1837|1840.5|1839|1838.5|1837|229
1638181970000|2021-11-29 10:32:50|1840.5|1838.5|1840|1838|1840.5|1838.5|1840|1838|137
1638181980000|2021-11-29 10:33:00|1841.5|1840|1840|1838|1841.5|1840|1840|1838|158
1638181990000|2021-11-29 10:33:10|1839.5|1839|1839.5|1837.5|1840.5|1839|1839|1837|111
1638182010000|2021-11-29 10:33:30|1839|1837|1838.5|1837|1839|1837|1838.5|1837|0
1638182020000|2021-11-29 10:33:40|1839|1837.5|1838|1836|1839|1837.5|1837.5|1835.5|0
1638182030000|2021-11-29 10:33:50|1837.5|1835.5|1837.5|1834.5|1838|1835.5|1837.5|1834.5|0
1638182040000|2021-11-29 10:34:00|1838|1835|1836.5|1833.5|1838|1835|1836.5|1833.5|0
1638182050000|2021-11-29 10:34:10|1835.5|1833|1835.5|1833|1835.5|1833|1835.5|1833|0
1638182060000|2021-11-29 10:34:20|1836|1833.5|1835.5|1833|1836|1833.5|1835.5|1833|0
1638182070000|2021-11-29 10:34:30|1835|1832.5|1836|1833.5|1836.5|1834|1835|1832.5|77
1638182080000|2021-11-29 10:34:40|1836.5|1834|1836.5|1834|1836.5|1834|1836.5|1834|0
1638182090000|2021-11-29 10:34:50|1836|1833.5|1836|1833.5|1836|1833.5|1836|1833.5|0
1638182100000|2021-11-29 10:35:00|1836.5|1834|1836.5|1834|1836.5|1834.5|1836|1833.5|0
1638182110000|2021-11-29 10:35:10|1836|1833.5|1836|1833.5|1836|1833.5|1836|1833.5|0
1638182120000|2021-11-29 10:35:20|1836.5|1834|1836.5|1834|1836.5|1834|1836.5|1834|0
1638182130000|2021-11-29 10:35:30|1836|1835|1837|1835|1837|1835|1836|1835|50
1638182140000|2021-11-29 10:35:40|1835.5|1833.5|1834|1833|1835.5|1833.5|1834|1833|0
1638182150000|2021-11-29 10:35:50|1835|1833.5|1835|1833|1835.5|1833.5|1834.5|1833|38
1638182160000|2021-11-29 10:36:00|1834.5|1833.5|1835|1832.5|1836.5|1834.5|1834|1832.5|38
1638182170000|2021-11-29 10:36:10|1835.5|1833|1834.5|1832.5|1835.5|1833|1834.5|1832.5|215
1638182190000|2021-11-29 10:36:30|1835|1833|1832.5|1830.5|1835|1833|1832|1830|499
1638182200000|2021-11-29 10:36:40|1832|1830|1832|1830|1832|1830|1832|1830|0
1638182240000|2021-11-29 10:37:20|1831.5|1831|1832.5|1831|1832.5|1831|1831.5|1831|275
1638182250000|2021-11-29 10:37:30|||||||||109
1638182260000|2021-11-29 10:37:40|1833|1831.5|1832.5|1831.5|1833|1832|1832.5|1831|230
1638182300000|2021-11-29 10:38:20|1833|1832|1833|1832|1833|1832|1833|1832|378
1638182310000|2021-11-29 10:38:30|||||||||36
1638182320000|2021-11-29 10:38:40|1834|1832.5|1834|1832.5|1834|1832.5|1834|1832.5|375
1638182330000|2021-11-29 10:38:50|||||||||95
1638182340000|2021-11-29 10:39:00|||||||||70
1638182350000|2021-11-29 10:39:10|1833.5|1833|1833.5|1832|1833.5|1833.5|1832.5|1832|426
1638182360000|2021-11-29 10:39:20|||||||||95
1638182370000|2021-11-29 10:39:30|1834|1832.5|1834|1832.5|1834|1832.5|1834|1832.5|0
1638182380000|2021-11-29 10:39:40||1833||1833||1833||1833|200
1638182410000|2021-11-29 10:40:10||1833.5||1833.5||1833.5||1833|102
1638182420000|2021-11-29 10:40:20|1835.5|1834|1836|1834|1836|1835|1835.5|1834|303
1638182430000|2021-11-29 10:40:30|1835|1833.5|1835|1833.5|1835|1833.5|1835|1833.5|116
1638182480000|2021-11-29 10:41:20||1834||1833.5||1834||1833.5|0
1638182490000|2021-11-29 10:41:30|||||||||28
1638182500000|2021-11-29 10:41:40|1834.5||1834.5||1834.5||1834||333
1638182510000|2021-11-29 10:41:50|1834||1834||1834.5||1834||231
1638182520000|2021-11-29 10:42:00|||||||||193
1638182530000|2021-11-29 10:42:10|||||||||25
1638182540000|2021-11-29 10:42:20||1833||1833.5||1833.5||1833|83
1638182550000|2021-11-29 10:42:30|1833.5|1833|1833.5|1832|1834|1833|1831|1830|2591
1638182560000|2021-11-29 10:42:40|1833||1833||1833||1833||0
1638182580000|2021-11-29 10:43:00|1833.5||1833.5||1833.5||1833.5||0
1638182590000|2021-11-29 10:43:10|1833||1833||1833||1833||0
1638182630000|2021-11-29 10:43:50|1832.5|1830.5|1831.5|1830|1832.5|1831|1831|1829.5|966
1638182640000|2021-11-29 10:44:00|1831|1829.5|1832|1831|1832|1831|1830.5|1829|451
1638182660000|2021-11-29 10:44:20|1833|1832|1832.5|1831.5|1834|1832.5|1832.5|1831|930
1638182690000|2021-11-29 10:44:50|||||||||6
1638182700000|2021-11-29 10:45:00|1832|1831|1832|1830.5|1832|1831|1832|1830.5|225
1638182730000|2021-11-29 10:45:30|||||||||285
1638182740000|2021-11-29 10:45:40|1832.5|1831|1832.5|1831|1832.5|1831|1832.5|1831|90
1638182820000|2021-11-29 10:47:00|1833|1831.5|1834|1832|1834|1832|1833|1831.5|46
1638182830000|2021-11-29 10:47:10|1833||1833||1833||1833||0
1638182850000|2021-11-29 10:47:30|1832.5|1831.5|1832|1830.5|1832.5|1831.5|1832|1830.5|439
1638182860000|2021-11-29 10:47:40||1831||1830.5||1831||1830.5|0
1638182900000|2021-11-29 10:48:20|1832.5|1831|1833|1831|1833|1831|1832.5|1831|118
1638182910000|2021-11-29 10:48:30|1832.5|1830.5|1832|1830.5|1832.5|1830.5|1832|1830.5|0
1638182940000|2021-11-29 10:49:00|1831.5|1830|1831|1829.5|1832|1830.5|1831|1829.5|510
1638182960000|2021-11-29 10:49:20|1831.5|1830|1832|1830.5|1832|1830.5|1831.5|1830|0
1638183100000|2021-11-29 10:51:40|||||||||110
1638183120000|2021-11-29 10:52:00|1831|1829.5|1829.5|1828|1831|1829.5|1829.5|1828|1396
1638183140000|2021-11-29 10:52:20|1830|1828.5|1830.5|1829.5|1831|1829.5|1830|1828.5|81
1638183150000|2021-11-29 10:52:30|1830||1830||1830||1830||28
1638183160000|2021-11-29 10:52:40|||||||||21
1638183170000|2021-11-29 10:52:50|1830.5||1830.5||1830.5||1830||704
1638183180000|2021-11-29 10:53:00|1831||1830.5||1831.5||1830.5||107
1638183210000|2021-11-29 10:53:30|||||||||12
1638183220000|2021-11-29 10:53:40|1830||1830||1830||1830||581
1638183230000|2021-11-29 10:53:50|||||||||10
1638183260000|2021-11-29 10:54:20|1831|1830|1830.5|1829.5|1831|1830|1830.5|1829.5|261
1638183290000|2021-11-29 10:54:50|||||||||107
1638183320000|2021-11-29 10:55:20|||||||||12
1638183330000|2021-11-29 10:55:30|||||||||311
1638183370000|2021-11-29 10:56:10|||||||||107
1638183380000|2021-11-29 10:56:20|1831||1831||1831||1831||0
1638183390000|2021-11-29 10:56:30|1830.5||1830.5||1830.5||1830.5||0
1638183410000|2021-11-29 10:56:50|1831||1830.5||1831||1830.5||137
1638183420000|2021-11-29 10:57:00|||||||||201
1638183430000|2021-11-29 10:57:10|1831|1830|1826|1824|1831|1830|1826|1824|2664
1638183440000|2021-11-29 10:57:20|1826.5|1824.5|1827.5|1826|1827.5|1826|1826.5|1824.5|793
1638183450000|2021-11-29 10:57:30|1827|1825.5|1827|1825.5|1827|1825.5|1827|1825.5|0
1638183480000|2021-11-29 10:58:00|||||||||3
1638183560000|2021-11-29 10:59:20|1826.5|1825|1825|1823.5|1826.5|1825.5|1825|1823.5|456
1638183570000|2021-11-29 10:59:30|1825.5|1824|1825.5|1824|1825.5|1824|1825.5|1824|0
1638183600000|2021-11-29 11:00:00|1825|1823.5|1824|1822.5|1825.5|1823.5|1823.5|1822.5|1394
1638183610000|2021-11-29 11:00:10|1823.5|1823|1825.5|1824|1825.5|1824|1823.5|1823|1117
1638183620000|2021-11-29 11:00:20|||||||||281
1638183630000|2021-11-29 11:00:30|1825|1823.5|1825|1823|1825|1823.5|1825|1823|204
1638183640000|2021-11-29 11:00:40|1824.5|1822.5|1823.5|1822.5|1825|1823|1823.5|1822.5|453
1638183680000|2021-11-29 11:01:20|1823|1822|1823|1821.5|1823|1822.5|1823|1821.5|523
1638183700000|2021-11-29 11:01:40|1822.5|1821|1822|1820.5|1822.5|1821|1822|1820.5|570
1638183710000|2021-11-29 11:01:50||1820||1820||1820||1820|12
1638183720000|2021-11-29 11:02:00|1821.5||1821.5||1821.5||1821.5||0
1638183740000|2021-11-29 11:02:20|||||||||123
1638183790000|2021-11-29 11:03:10|1822|1820.5|1820.5|1819|1822.5|1821|1819|1818.5|5110
1638183810000|2021-11-29 11:03:30|||||||||300
1638183850000|2021-11-29 11:04:10|||||||||22
1638183880000|2021-11-29 11:04:40|1820|1818.5|1820.5|1819.5|1821|1820.5|1819.5|1818.5|2117
1638183890000|2021-11-29 11:04:50|||||||||32
1638183900000|2021-11-29 11:05:00|1820|1819|1820|1818.5|1820|1819|1820|1818.5|449
1638183920000|2021-11-29 11:05:20|||||||||7
1638183930000|2021-11-29 11:05:30|||||||||4
1638183940000|2021-11-29 11:05:40|1820.5|1819.5|1821|1820|1821|1820.5|1820.5|1819.5|263
1638183960000|2021-11-29 11:06:00|1820.5|1820.5|1821|1820|1821|1820.5|1820.5|1820|219
1638183980000|2021-11-29 11:06:20|1820.5|1819.5|1820|1819|1820.5|1819.5|1819.5|1818.5|671
1638184020000|2021-11-29 11:07:00|1820.5|1819.5|1823.5|1822|1823.5|1822.5|1820.5|1819.5|1116
1638184040000|2021-11-29 11:07:20|1823|1821.5|1823|1821.5|1823|1822|1822.5|1821.5|365
1638184060000|2021-11-29 11:07:40||1822||1822||1822||1822|69
1638184080000|2021-11-29 11:08:00|1823.5|1822.5|1825|1823.5|1825.5|1823.5|1823.5|1822.5|446
1638184090000|2021-11-29 11:08:10|1824.5|1824|1823.5|1822|1824.5|1824|1823.5|1822|373
1638184100000|2021-11-29 11:08:20|1824||1824||1824||1824||0
1638184120000|2021-11-29 11:08:40|1823.5|1822.5|1824.5|1823|1824.5|1823|1823.5|1822.5|288
1638184130000|2021-11-29 11:08:50|1825|1823.5|1826.5|1825|1827|1825|1825|1823.5|1187
1638184140000|2021-11-29 11:09:00|1827|1825.5|1827.5|1825.5|1827.5|1825.5|1827|1825.5|0
1638184150000|2021-11-29 11:09:10|1828|1826|1830|1828.5|1830|1828.5|1828|1826|1149
1638184160000|2021-11-29 11:09:20|1831|1829|1830|1829.5|1831.5|1830.5|1830|1829|719
1638184170000|2021-11-29 11:09:30|1830.5|1830|1832.5|1831|1832.5|1831.5|1830.5|1830|753
1638184180000|2021-11-29 11:09:40||1831.5||1831.5||1831.5||1831.5|19
1638184190000|2021-11-29 11:09:50||1832||1831.5||1832||1831.5|220
1638184200000|2021-11-29 11:10:00|1833.5|1832|1833|1832|1833.5|1832|1833|1832|215
1638184210000|2021-11-29 11:10:10|1832.5|1831.5|1831.5|1830.5|1833|1832|1831|1830|2319
1638184220000|2021-11-29 11:10:20|1832.5|1831|1833.5|1833|1834.5|1833|1832.5|1831|791
1638184230000|2021-11-29 11:10:30|1834|1833.5|1834|1832.5|1836|1834|1833.5|1832.5|2230
1638184240000|2021-11-29 11:10:40|1833.5|1833|1835|1833|1835|1833.5|1833.5|1832.5|427
1638184250000|2021-11-29 11:10:50|1834.5|1833.5|1835|1833.5|1835|1833.5|1834.5|1833.5|0
1638184260000|2021-11-29 11:11:00|1835.5|1834|1837.5|1836.5|1838.5|1836.5|1835.5|1834|2366
1638184270000|2021-11-29 11:11:10|||||||||143
1638184280000|2021-11-29 11:11:20|1837|1836|1836|1834.5|1837|1836|1835.5|1834|352
1638184290000|2021-11-29 11:11:30|1835.5|1833.5|1835.5|1833|1835.5|1833.5|1835|1833|80
1638184300000|2021-11-29 11:11:40|1836|1833.5|1836|1834|1836|1834|1836|1833.5|0
1638184310000|2021-11-29 11:11:50|1836.5|1834.5|1836|1834|1836.5|1834.5|1836|1834|0
1638184320000|2021-11-29 11:12:00|1836.5||1836||1836.5||1836||12
1638184330000|2021-11-29 11:12:10|1835.5|1833.5|1834.5|1833.5|1835.5|1833.5|1834.5|1833|0
1638184340000|2021-11-29 11:12:20|1834||1834||1834||1834||0
1638184350000|2021-11-29 11:12:30|1835|1834|1835.5|1834|1835.5|1834|1835|1834|520
1638184360000|2021-11-29 11:12:40|1835||1835||1835||1835||0
1638184370000|2021-11-29 11:12:50|||||||||147
1638184390000|2021-11-29 11:13:10|||||||||89
1638184400000|2021-11-29 11:13:20|||||||||27
1638184410000|2021-11-29 11:13:30|1835.5|1834.5|1835.5|1835|1835.5|1835|1835.5|1834.5|157
1638184420000|2021-11-29 11:13:40|1835|1834.5|1835|1834.5|1835|1834.5|1835|1833.5|233
1638184430000|2021-11-29 11:13:50|1835.5|1835|1837.5|1836|1837.5|1836|1835.5|1835|102
1638184440000|2021-11-29 11:14:00|1837|1835.5|1837|1835.5|1838|1836|1837|1835|36
1638184450000|2021-11-29 11:14:10|1837.5|1836|1838|1836|1838|1836|1837.5|1835.5|0
1638184460000|2021-11-29 11:14:20|||||||||13
1638184480000|2021-11-29 11:14:40|1837.5|1836.5|1836|1834.5|1838|1836.5|1836|1834.5|1341
1638184520000|2021-11-29 11:15:20|1835.5|1835|1835|1832.5|1835.5|1835|1834|1832.5|370
1638184530000|2021-11-29 11:15:30|1834.5||1834.5||1834.5||1834||0
1638184540000|2021-11-29 11:15:40|1834|1832|1832|1830.5|1834.5|1832|1832|1830.5|1185
1638184550000|2021-11-29 11:15:50|1832.5|1831|1832|1830.5|1833|1831|1832|1830.5|0
1638184560000|2021-11-29 11:16:00|1831|1831|1832|1830.5|1833|1831|1831|1830.5|194
1638184570000|2021-11-29 11:16:10|1832.5|1831|1833|1831|1833|1831|1832.5|1831|0
1638184590000|2021-11-29 11:16:30|1832.5|1830.5|1832|1831|1833|1831|1832|1830.5|0
1638184610000|2021-11-29 11:16:50|1831.5|1830.5|1832|1830.5|1832|1830.5|1831|1830.5|32
1638184660000|2021-11-29 11:17:40|||||||||19
1638184680000|2021-11-29 11:18:00|||||||||10
1638184690000|2021-11-29 11:18:10|1831.5|1831|1831.5|1830.5|1833|1831.5|1831.5|1830.5|1153
1638184700000|2021-11-29 11:18:20|1832||1832||1832||1832||51
1638184710000|2021-11-29 11:18:30||1831||1831||1831||1831|10
1638184720000|2021-11-29 11:18:40|||||||||13
1638184750000|2021-11-29 11:19:10|1833|1832|1832|1831.5|1833|1832|1832|1831|145
1638184760000|2021-11-29 11:19:20|1832.5||1833||1833||1832.5||630
1638184800000|2021-11-29 11:20:00|||||||||13
1638184850000|2021-11-29 11:20:50||1832||1832||1832||1832|0
1638184890000|2021-11-29 11:21:30|1832.5|1831.5|1831|1830|1833|1831.5|1831|1830|1232
1638184900000|2021-11-29 11:21:40|1830.5|1829|1830.5|1828.5|1830.5|1829|1830.5|1828.5|29
1638184910000|2021-11-29 11:21:50|1831|1829|1831.5|1829|1831.5|1829.5|1831|1828.5|1
1638184980000|2021-11-29 11:23:00||1829.5||1829.5||1829.5||1829.5|28
1638185010000|2021-11-29 11:23:30||1830||1830||1830||1830|0
1638185040000|2021-11-29 11:24:00|||||||||43
1638185100000|2021-11-29 11:25:00|||||||||555
1638185120000|2021-11-29 11:25:20||1830.5||1830.5||1830.5||1830|50
1638185160000|2021-11-29 11:26:00|||||||||13
1638185200000|2021-11-29 11:26:40|1832|1831|1831.5|1830.5|1834|1832.5|1831.5|1830.5|659
1638185210000|2021-11-29 11:26:50||1830||1830||1830||1830|29
1638185260000|2021-11-29 11:27:40|||||||||150
1638185280000|2021-11-29 11:28:00|1831||1831||1831||1831||13
1638185290000|2021-11-29 11:28:10|1830.5|1829.5|1830|1829|1830.5|1829.5|1830|1829|154
1638185300000|2021-11-29 11:28:20|||||||||236
1638185320000|2021-11-29 11:28:40|1830.5|1829.5|1831|1829.5|1831|1829.5|1830.5|1829.5|0
1638185350000|2021-11-29 11:29:10|||||||||7
1638185380000|2021-11-29 11:29:40|||||||||189
1638185390000|2021-11-29 11:29:50|1830.5|1829|1830|1828.5|1831|1829|1829.5|1828.5|511
1638185420000|2021-11-29 11:30:20|1829.5||1829.5||1829.5||1829.5||0
1638185440000|2021-11-29 11:30:40|1829|1828|1829|1828|1829|1828|1828.5|1827.5|828
1638185470000|2021-11-29 11:31:10|||||||||300
1638185570000|2021-11-29 11:32:50|1830|1828.5|1831|1829.5|1831.5|1829.5|1830|1828|1000
1638185600000|2021-11-29 11:33:20|1831.5|1830|1831.5|1830.5|1831.5|1830.5|1831.5|1830|92
1638185610000|2021-11-29 11:33:30|||||||||95
1638185630000|2021-11-29 11:33:50|||||||||110
1638185660000|2021-11-29 11:34:20|||||||||10
1638185670000|2021-11-29 11:34:30|||||||||39
1638185680000|2021-11-29 11:34:40|||||||||26
1638185710000|2021-11-29 11:35:10|1831|1830|1830|1829|1831|1830|1829.5|1829|1084
1638185760000|2021-11-29 11:36:00|1830.5|1829.5|1831.5|1830.5|1831.5|1830.5|1830.5|1829|377
1638185810000|2021-11-29 11:36:50|||||||||1
1638185820000|2021-11-29 11:37:00|||||||||14
1638185850000|2021-11-29 11:37:30|1831|1830|1830.5|1829|1831|1830|1830|1829|431
1638185970000|2021-11-29 11:39:30|1831|1829.5|1830.5|1829.5|1831|1830.5|1830.5|1829.5|831
1638185980000|2021-11-29 11:39:40|||||||||8
1638186000000|2021-11-29 11:40:00|1831|1830|1831|1830|1831|1830.5|1830.5|1829.5|464
1638186020000|2021-11-29 11:40:20||1830.5||1830.5||1830.5||1830.5|125
1638186030000|2021-11-29 11:40:30|1831.5||1832||1832||1831.5||584
1638186050000|2021-11-29 11:40:50||1831||1831||1831||1831|0
1638186070000|2021-11-29 11:41:10|1831.5|1830.5|1829.5|1828|1832|1830.5|1829.5|1828|2245
1638186100000|2021-11-29 11:41:40|1830|1828.5|1830|1829|1830.5|1829|1830|1828.5|353
1638186120000|2021-11-29 11:42:00|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|33
1638186160000|2021-11-29 11:42:40|1830|1829|1832|1830.5|1832|1831|1830|1829|1137
1638186180000|2021-11-29 11:43:00|1832.5|1831|1833.5|1831.5|1833.5|1831.5|1832.5|1831|554
1638186260000|2021-11-29 11:44:20|1833||1833.5||1833.5||1833||0
1638186270000|2021-11-29 11:44:30|1834||1834||1834||1834||1
1638186280000|2021-11-29 11:44:40|1834.5|1832|1834|1832.5|1834.5|1832.5|1834|1832|0
1638186340000|2021-11-29 11:45:40|1834.5|1833|1834|1833|1834.5|1833.5|1834|1832.5|330
1638186350000|2021-11-29 11:45:50|1833.5|1832.5|1832|1830.5|1834|1832.5|1832|1830.5|432
1638186360000|2021-11-29 11:46:00|1832.5|1831|1834|1832.5|1834|1832.5|1832.5|1831|234
1638186370000|2021-11-29 11:46:10|1834.5|1833|1834.5|1832.5|1834.5|1833|1834.5|1832.5|0
1638186390000|2021-11-29 11:46:30||1833||1833||1833||1833|0
1638186410000|2021-11-29 11:46:50||1833.5||1833.5||1833.5||1833.5|0
1638186430000|2021-11-29 11:47:10||1833||1833.5||1833.5||1833|0
1638186500000|2021-11-29 11:48:20|||||||||49
1638186510000|2021-11-29 11:48:30|1834|1834|1834|1833|1834.5|1834|1833.5|1833|306
1638186520000|2021-11-29 11:48:40|1833.5||1833.5||1833.5||1833.5||0
1638186530000|2021-11-29 11:48:50|1834|1833.5|1834.5|1833.5|1834.5|1833.5|1834|1833.5|40
1638186540000|2021-11-29 11:49:00|1834|1833|1834|1833|1834|1833|1833.5|1833|86
1638186550000|2021-11-29 11:49:10|1833.5|1832.5|1833.5|1832|1833.5|1832.5|1832.5|1832|242
1638186600000|2021-11-29 11:50:00|1833||1833.5||1833.5||1833||18
1638186630000|2021-11-29 11:50:30|1834|1832.5|1834|1832.5|1834|1832.5|1834|1832.5|0
1638186640000|2021-11-29 11:50:40|1833.5|1832|1832|1831|1833.5|1832|1832|1831|642
1638186690000|2021-11-29 11:51:30|1831.5|1830.5|1831.5|1831|1831.5|1831|1831.5|1830.5|208
1638186700000|2021-11-29 11:51:40||1830.5||1830.5||1830.5||1830.5|21
1638186740000|2021-11-29 11:52:20|||||||||355
1638186760000|2021-11-29 11:52:40|1831|1830|1830|1829.5|1831|1830|1830|1829.5|289
1638186770000|2021-11-29 11:52:50|1829.5|1828.5|1830|1829|1830|1829|1829.5|1828.5|56
1638186780000|2021-11-29 11:53:00|1829.5|1828.5|1829.5|1828|1829.5|1828.5|1829.5|1828|0
1638186810000|2021-11-29 11:53:30|1830|1828.5|1829.5|1828|1830|1828.5|1829.5|1828|0
1638186820000|2021-11-29 11:53:40|1830||1830||1830||1830||0
1638186840000|2021-11-29 11:54:00||1828.5||1829||1829||1828.5|0
1638186890000|2021-11-29 11:54:50|1830.5|1829.5|1830.5|1829|1831|1830|1830.5|1829|346
1638186940000|2021-11-29 11:55:40|1830|1828.5|1830.5|1829|1830.5|1829|1830|1828.5|359
1638187020000|2021-11-29 11:57:00|1831|1829.5|1831|1829.5|1831|1829.5|1831|1829.5|85
1638187040000|2021-11-29 11:57:20|||||||||5
1638187090000|2021-11-29 11:58:10|1830.5||1830.5||1830.5||1830.5||0
1638187100000|2021-11-29 11:58:20|1831||1831||1831||1831||0
1638187130000|2021-11-29 11:58:50|1831.5|1830.5|1833|1832|1833|1832|1831.5|1830.5|265
1638187140000|2021-11-29 11:59:00|1832.5|1831.5|1832.5|1831|1832.5|1831.5|1831.5|1830.5|343
1638187160000|2021-11-29 11:59:20||1832||1831||1832||1831|2
1638187170000|2021-11-29 11:59:30|||||||||710
1638187180000|2021-11-29 11:59:40|1831.5|1830.5|1830.5|1829.5|1832|1830.5|1830.5|1829.5|279
1638187190000|2021-11-29 11:59:50|||||||||53
1638187210000|2021-11-29 12:00:10|1830|1829|1828.5|1827|1830|1829|1828.5|1826.5|57
1638187230000|2021-11-29 12:00:30|||||||||2
1638187320000|2021-11-29 12:02:00|1828||1828||1828||1827.5||242
1638187330000|2021-11-29 12:02:10|1828.5|1827.5|1828.5|1828|1829.5|1828|1828|1827.5|644
1638187340000|2021-11-29 12:02:20|1828|1827|1828|1827|1828.5|1827.5|1828|1827|19
1638187350000|2021-11-29 12:02:30|1828.5|1827.5|1829.5|1827.5|1829.5|1828.5|1828.5|1827|320
1638187380000|2021-11-29 12:03:00|||||||||67
1638187400000|2021-11-29 12:03:20|1829|1828|1829.5|1828|1829.5|1828|1829|1828|0
1638187410000|2021-11-29 12:03:30||1828.5||1828.5||1828.5||1828.5|0
1638187430000|2021-11-29 12:03:50|1829|1829|1829.5|1828|1829.5|1829|1829|1827.5|481
1638187480000|2021-11-29 12:04:40|1829|1827.5|1829|1827.5|1829.5|1827.5|1827.5|1827|239
1638187490000|2021-11-29 12:04:50|1828||1828||1828||1828||0
1638187500000|2021-11-29 12:05:00||1827||1827||1827||1827|172
1638187550000|2021-11-29 12:05:50|1827.5|1826.5|1828|1826.5|1828|1826.5|1827.5|1826.5|144
1638187580000|2021-11-29 12:06:20||1827||1827||1827||1827|0
1638187680000|2021-11-29 12:08:00|1827.5|1826.5|1827.5|1826.5|1827.5|1827|1827.5|1825.5|22
1638187740000|2021-11-29 12:09:00|1827|1826|1825|1823.5|1827|1826|1825|1823.5|1017
1638187750000|2021-11-29 12:09:10|1826|1824|1826.5|1825|1826.5|1825.5|1825.5|1824|1030
1638187760000|2021-11-29 12:09:20|1827|1825.5|1827|1825|1827|1825.5|1827|1825|0
1638187790000|2021-11-29 12:09:50|1826.5|1825.5|1827|1825.5|1827|1826|1826.5|1825.5|127
1638187820000|2021-11-29 12:10:20|1827.5|1826|1828|1826|1828|1826.5|1826.5|1826|103
1638187840000|2021-11-29 12:10:40|1828.5|1826.5|1828.5|1827|1828.5|1827|1828.5|1826.5|0
1638187850000|2021-11-29 12:10:50|1829|1827.5|1829.5|1828|1829.5|1828|1829|1827|0
1638187860000|2021-11-29 12:11:00|1830||1830.5||1830.5||1830||57
1638187870000|2021-11-29 12:11:10|||||||||28
1638187890000|2021-11-29 12:11:30|1831|1828.5|1831|1829|1831.5|1829|1831|1828.5|0
1638187920000|2021-11-29 12:12:00|1831.5||1831||1831.5||1831||78
1638187950000|2021-11-29 12:12:30|1830.5||1830.5||1830.5||1830.5||0
1638187960000|2021-11-29 12:12:40|1831||1831||1831||1831||0
1638187980000|2021-11-29 12:13:00|1830.5||1830.5||1831||1830.5||171
1638188000000|2021-11-29 12:13:20|||||||||15
1638188010000|2021-11-29 12:13:30|||||||||191
1638188040000|2021-11-29 12:14:00|1829.5|1828.5|1829|1827|1830.5|1828.5|1828.5|1827|1186
1638188090000|2021-11-29 12:14:50||1827.5||1827||1827.5||1827|0
1638188100000|2021-11-29 12:15:00||1827.5||1827.5||1827.5||1827.5|0
1638188110000|2021-11-29 12:15:10|1829.5|1828|1830|1828|1830|1828|1829.5|1828|163
1638188150000|2021-11-29 12:15:50|1830.5|1828.5|1832|1831|1832.5|1831|1830.5|1828.5|1008
1638188160000|2021-11-29 12:16:00|||||||||295
1638188200000|2021-11-29 12:16:40|1832.5|1831.5|1832.5|1831|1833.5|1832|1832.5|1831|240
1638188210000|2021-11-29 12:16:50|1832|1830.5|1832|1830|1832.5|1831|1831|1830|501
1638188230000|2021-11-29 12:17:10|1831.5||1831.5||1831.5||1831.5||0
1638188240000|2021-11-29 12:17:20|1832||1832||1832||1832||0
1638188250000|2021-11-29 12:17:30|1832.5|1830.5|1831|1829|1833.5|1831.5|1830.5|1829|494
1638188350000|2021-11-29 12:19:10|1831.5|1829.5|1831|1829.5|1831.5|1829.5|1831|1829.5|0
1638188360000|2021-11-29 12:19:20|1831.5||1831.5||1831.5||1831.5||0
1638188380000|2021-11-29 12:19:40|1831|1829|1831|1830|1831.5|1830|1830.5|1829|431
1638188400000|2021-11-29 12:20:00|1831.5|1831|1834|1832|1834|1832|1831.5|1831|111
1638188420000|2021-11-29 12:20:20|1833.5|1831.5|1831.5|1830|1833.5|1831.5|1831|1830|705
1638188510000|2021-11-29 12:21:50|1830.5|1829.5|1830.5|1829|1830.5|1829.5|1830|1829|666
1638188520000|2021-11-29 12:22:00|1831||1831||1831||1831||0
1638188540000|2021-11-29 12:22:20||1829.5||1829||1829.5||1829|0
1638188570000|2021-11-29 12:22:50||1829.5||1829.5||1829.5||1829|0
1638188580000|2021-11-29 12:23:00||1829||1829||1829||1829|16
1638188600000|2021-11-29 12:23:20|1830.5|1828.5|1829|1827.5|1830.5|1828.5|1829|1827.5|391
1638188610000|2021-11-29 12:23:30|||||||||16
1638188640000|2021-11-29 12:24:00|1829.5|1828|1829.5|1827.5|1830|1829.5|1829.5|1827.5|710
1638188650000|2021-11-29 12:24:10|1829||1829||1829||1829||0
1638188670000|2021-11-29 12:24:30|1828.5||1828.5||1828.5||1828.5||0
1638188700000|2021-11-29 12:25:00||1827||1827.5||1827.5||1827|289
1638188770000|2021-11-29 12:26:10|||||||||22
1638188790000|2021-11-29 12:26:30|1829|1828|1829|1828|1829|1828|1829|1828|260
1638188830000|2021-11-29 12:27:10|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829|1828.5|308
1638188840000|2021-11-29 12:27:20|1830.5|1829|1831|1829|1831.5|1829|1830.5|1829|350
1638188850000|2021-11-29 12:27:30|1831.5|1829.5|1832|1830|1832|1830|1831.5|1829.5|0
1638188860000|2021-11-29 12:27:40|1831.5|1829.5|1831.5|1830.5|1831.5|1830.5|1830|1829|1151
1638188870000|2021-11-29 12:27:50||1830||1830.5||1830.5||1830|24
1638188880000|2021-11-29 12:28:00|1831|1830|1830|1829|1831|1830|1830|1829|1288
1638188890000|2021-11-29 12:28:10||1828.5||1828||1828.5||1828|0
1638188920000|2021-11-29 12:28:40|1829.5||1829.5||1830||1829.5||0
1638188930000|2021-11-29 12:28:50|1828.5||1829.5||1829.5||1828.5||54
1638188950000|2021-11-29 12:29:10|1829||1829.5||1830||1829||0
1638189000000|2021-11-29 12:30:00|1828.5|1826.5|1828|1826.5|1828.5|1827.5|1828|1826|635
1638189010000|2021-11-29 12:30:10||1827||1827||1827||1827|0
1638189020000|2021-11-29 12:30:20|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|1828.5|1827.5|105
1638189030000|2021-11-29 12:30:30|1829|1828|1829|1828|1830.5|1828.5|1829|1828|534
1638189040000|2021-11-29 12:30:40|1829.5|1828.5|1830|1828|1830|1828.5|1829|1827.5|515
1638189050000|2021-11-29 12:30:50|1829.5|1828.5|1830|1829.5|1830|1829.5|1828|1827.5|65
1638189060000|2021-11-29 12:31:00||1828.5||1828||1828.5||1828|10
1638189070000|2021-11-29 12:31:10||1828.5||1828||1828.5||1828|1
1638189090000|2021-11-29 12:31:30|1830.5|1828.5|1830.5|1828.5|1830.5|1829|1830.5|1828.5|0
1638189120000|2021-11-29 12:32:00||1829||1829||1829||1829|0
1638189210000|2021-11-29 12:33:30|1830|1828|1829|1828|1830|1828|1829|1827|652
1638189220000|2021-11-29 12:33:40|1829.5||1829||1829.5||1829||0
1638189230000|2021-11-29 12:33:50|1830|1828.5|1830|1828.5|1830|1828.5|1830|1828.5|244
1638189330000|2021-11-29 12:35:30|||||||||300
1638189350000|2021-11-29 12:35:50|1830.5|1829|1831.5|1830|1831.5|1830|1830.5|1828.5|922
1638189360000|2021-11-29 12:36:00|1831|1830.5|1831.5|1829.5|1831.5|1830.5|1830.5|1829.5|1073
1638189370000|2021-11-29 12:36:10||1830||1830||1830||1830|0
1638189400000|2021-11-29 12:36:40|||||||||37
1638189460000|2021-11-29 12:37:40|1830.5|1829.5|1831|1829.5|1831|1830|1830|1829.5|604
1638189500000|2021-11-29 12:38:20||1830||1830||1830||1830|0
1638189600000|2021-11-29 12:40:00|1830.5|1829.5|1830|1828.5|1830.5|1829.5|1829.5|1828.5|666
1638189610000|2021-11-29 12:40:10|1829.5|1828|1830.5|1829|1830.5|1829|1829|1827.5|294
1638189620000|2021-11-29 12:40:20|1830||1829.5||1830||1829.5||0
1638189640000|2021-11-29 12:40:40|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|270
1638189660000|2021-11-29 12:41:00|1831|1830|1831|1830|1831|1830|1831|1829.5|174
1638189700000|2021-11-29 12:41:40|1831.5|1831|1831.5|1830.5|1831.5|1831|1831.5|1830|531
1638189720000|2021-11-29 12:42:00|1831|1830|1831|1830|1831|1830|1831|1830|308
1638189730000|2021-11-29 12:42:10|1830|1829|1830|1829|1830|1829|1830|1829|239
1638189760000|2021-11-29 12:42:40|||||||||177
1638189800000|2021-11-29 12:43:20|1830.5|1830|1831.5|1830.5|1831.5|1830.5|1830.5|1830|1025
1638189950000|2021-11-29 12:45:50|1832|1831|1833|1831.5|1833.5|1832.5|1832|1831|315
1638189960000|2021-11-29 12:46:00|||||||||18
1638190000000|2021-11-29 12:46:40|||||||||54
1638190040000|2021-11-29 12:47:20||1832||1832||1832||1832|49
1638190060000|2021-11-29 12:47:40|1832.5|1831.5|1831.5|1829.5|1833|1831.5|1831.5|1829.5|1013
1638190160000|2021-11-29 12:49:20|1831||1830.5||1831||1830.5||20
1638190180000|2021-11-29 12:49:40|1831||1831||1831||1831||0
1638190200000|2021-11-29 12:50:00|||||||||72
1638190210000|2021-11-29 12:50:10|1830.5||1830.5||1830.5||1830.5||0
1638190250000|2021-11-29 12:50:50|1830|1829|1829.5|1828.5|1830|1829.5|1829.5|1828.5|451
1638190260000|2021-11-29 12:51:00|1829|1828|1830.5|1829|1830.5|1829|1829|1828|101
1638190270000|2021-11-29 12:51:10|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|0
1638190280000|2021-11-29 12:51:20|1829||1829||1829.5||1829||0
1638190310000|2021-11-29 12:51:50|||||||||2
1638190330000|2021-11-29 12:52:10||1828||1828||1828||1828|17
1638190340000|2021-11-29 12:52:20|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|0
1638190380000|2021-11-29 12:53:00|1829|1828|1829|1828.5|1829.5|1828.5|1829|1828|71
1638190390000|2021-11-29 12:53:10||1828||1828||1828||1828|24
1638190420000|2021-11-29 12:53:40|1829.5|1828.5|1829.5|1828|1829.5|1828.5|1829.5|1828|0
1638190430000|2021-11-29 12:53:50||1828.5||1828.5||1828.5||1828.5|0
1638190500000|2021-11-29 12:55:00|1830|1829|1830|1829|1830|1829|1830|1829|79
1638190530000|2021-11-29 12:55:30|1830.5||1830.5||1830.5||1830.5||0
1638190560000|2021-11-29 12:56:00|||||||||19
1638190690000|2021-11-29 12:58:10|||||||||165
1638190710000|2021-11-29 12:58:30|||||||||19
1638190820000|2021-11-29 13:00:20|1830|1828.5|1829|1828.5|1830|1828.5|1828.5|1827|2325
1638190830000|2021-11-29 13:00:30|1828.5|1828|1829|1828|1829|1828|1828.5|1828|96
1638190840000|2021-11-29 13:00:40||1828.5||1828.5||1828.5||1828.5|0
1638190970000|2021-11-29 13:02:50|1829.5|1829|1830|1829.5|1830|1829.5|1829.5|1829|223
1638190980000|2021-11-29 13:03:00|1829.5|1829|1829.5|1828.5|1830|1829.5|1829.5|1828.5|270
1638190990000|2021-11-29 13:03:10|||||||||137
1638191000000|2021-11-29 13:03:20|1829|1828|1829.5|1828|1829.5|1828|1828.5|1827|153
1638191060000|2021-11-29 13:04:20|1829||1829.5||1829.5||1829||0
1638191160000|2021-11-29 13:06:00|||||||||21
1638191240000|2021-11-29 13:07:20|1829|1828.5|1829|1828|1829|1828.5|1828.5|1827.5|185
1638191250000|2021-11-29 13:07:30|1829.5||1829.5||1829.5||1829.5||0
1638191280000|2021-11-29 13:08:00||1828.5||1828.5||1828.5||1828.5|0
1638191290000|2021-11-29 13:08:10|1829|1828|1827.5|1826.5|1829.5|1828|1827.5|1826.5|877
1638191300000|2021-11-29 13:08:20|1827|1826|1826.5|1825|1827|1826|1825.5|1823.5|582
1638191370000|2021-11-29 13:09:30|1826||1826||1826||1826||1
1638191380000|2021-11-29 13:09:40|1825.5|1824.5|1826|1824.5|1826|1824.5|1824.5|1824|233
1638191390000|2021-11-29 13:09:50|1825.5|1824|1824.5|1822.5|1826|1824|1824|1822|218
1638191400000|2021-11-29 13:10:00|1823.5|1823|1824.5|1823.5|1824.5|1823.5|1823.5|1823|298
1638191410000|2021-11-29 13:10:10|1825||1824.5||1825||1824.5||0
1638191420000|2021-11-29 13:10:20|1825|1824|1825.5|1824|1826|1825|1825|1824|774
1638191430000|2021-11-29 13:10:30||1824.5||1824.5||1824.5||1824.5|160
1638191450000|2021-11-29 13:10:50|1826|1825|1826|1825|1826|1825|1826|1825|20
1638191460000|2021-11-29 13:11:00|1825.5|1824.5|1823.5|1822|1825.5|1824.5|1823.5|1822|316
1638191480000|2021-11-29 13:11:20|1823|1821.5|1822.5|1821|1823|1821.5|1822.5|1820.5|0
1638191520000|2021-11-29 13:12:00|1822|1820|1821.5|1820|1822|1820|1820.5|1818.5|311
1638191540000|2021-11-29 13:12:20|1821|1819.5|1820.5|1819|1821|1819.5|1820.5|1819|57
1638191580000|2021-11-29 13:13:00|||||||||2200
1638191600000|2021-11-29 13:13:20|1820||1820||1820||1820||0
1638191610000|2021-11-29 13:13:30|||||||||115
1638191630000|2021-11-29 13:13:50|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|1820.5|1819.5|517
1638191640000|2021-11-29 13:14:00|1821|1820|1822|1821|1822.5|1821|1821|1820|628
1638191650000|2021-11-29 13:14:10|1823|1821.5|1823.5|1822|1823.5|1822|1823|1821.5|58
1638191660000|2021-11-29 13:14:20|1824|1822.5|1825.5|1823.5|1825.5|1824|1823.5|1822|2847
1638191680000|2021-11-29 13:14:40|1826|1824|1826.5|1824.5|1826.5|1824.5|1826|1824|0
1638191700000|2021-11-29 13:15:00|1827|1825|1826.5|1824.5|1827|1825|1826.5|1824.5|167
1638191710000|2021-11-29 13:15:10|1827|1825|1827|1825.5|1827|1825.5|1827|1825|0
1638191730000|2021-11-29 13:15:30|1827.5||1827.5||1828||1827.5||0
1638191740000|2021-11-29 13:15:40|1827||1827.5||1827.5||1827||0
1638191830000|2021-11-29 13:17:10|1828|1826|1828|1826|1828.5|1826|1828|1826|0
1638191890000|2021-11-29 13:18:10|1827|1825.5|1826.5|1824.5|1827|1825.5|1826|1824.5|1172
1638191910000|2021-11-29 13:18:30|1826||1826||1826||1826||0
1638191950000|2021-11-29 13:19:10|1826.5|1825|1826.5|1825|1826.5|1825|1826.5|1825|0
1638191980000|2021-11-29 13:19:40|1826|1824.5|1822.5|1822|1826|1824.5|1822.5|1822|267
1638191990000|2021-11-29 13:19:50|1823|1822.5|1823|1822|1823|1822.5|1823|1822|283
1638192010000|2021-11-29 13:20:10|1823.5||1823.5||1823.5||1823||38
1638192020000|2021-11-29 13:20:20|1823|1822.5|1825.5|1823|1825.5|1823|1823|1822.5|378
1638192030000|2021-11-29 13:20:30|1825|1823.5|1825|1823.5|1825|1823.5|1825|1823.5|0
1638192040000|2021-11-29 13:20:40|1825.5||1825.5||1825.5||1825.5||0
1638192050000|2021-11-29 13:20:50|1826|1824|1826|1824|1826|1824|1825.5|1823.5|2
1638192060000|2021-11-29 13:21:00||1824.5||1824.5||1824.5||1824.5|26
1638192110000|2021-11-29 13:21:50|1825.5|1825.5|1826|1824.5|1826|1825.5|1825.5|1824.5|72
1638192160000|2021-11-29 13:22:40|1825|1824|1825|1824|1825.5|1824.5|1824|1823|769
1638192180000|2021-11-29 13:23:00|1825.5|1824.5|1825.5|1824.5|1826|1825|1825.5|1824|319
1638192190000|2021-11-29 13:23:10|1826|1825|1827.5|1825.5|1827.5|1825.5|1826|1825|529
1638192200000|2021-11-29 13:23:20|1827||1827||1827||1827||0
1638192210000|2021-11-29 13:23:30|1827.5|1826|1828|1826|1828|1826|1827.5|1826|0
1638192240000|2021-11-29 13:24:00|||||||||22
1638192270000|2021-11-29 13:24:30|||||||||248
1638192310000|2021-11-29 13:25:10|||||||||22
1638192340000|2021-11-29 13:25:40||1826.5||1826.5||1826.5||1826|0
1638192360000|2021-11-29 13:26:00|||||||||22
1638192370000|2021-11-29 13:26:10|1827.5|1826|1825.5|1825|1827.5|1826|1825|1824|1078
1638192390000|2021-11-29 13:26:30|1826|1825.5|1827|1826|1827|1826|1826|1825.5|293
1638192400000|2021-11-29 13:26:40|1828|1826.5|1828|1826.5|1828.5|1826.5|1828|1826.5|200
1638192420000|2021-11-29 13:27:00|||||||||22
1638192440000|2021-11-29 13:27:20|1827.5|1826|1827|1826|1827.5|1826|1827|1825.5|394
1638192450000|2021-11-29 13:27:30|||||||||22
1638192470000|2021-11-29 13:27:50|1827.5||1827.5||1827.5||1827.5||0
1638192530000|2021-11-29 13:28:50||1826.5||1826||1826.5||1826|0
1638192550000|2021-11-29 13:29:10||1826.5||1826.5||1826.5||1826.5|0
1638192560000|2021-11-29 13:29:20|1828.5|1827|1829|1826.5|1829.5|1828|1828.5|1826.5|966
1638192580000|2021-11-29 13:29:40||1827||1827||1827||1827|0
1638192600000|2021-11-29 13:30:00||1827.5||1827.5||1827.5||1827.5|44
1638192680000|2021-11-29 13:31:20|1828.5|1826|1827.5|1826|1829|1827.5|1827.5|1826|851
1638192690000|2021-11-29 13:31:30|1827|1827|1827.5|1826|1827.5|1827|1827|1826|382
1638192710000|2021-11-29 13:31:50|1827||1827||1827||1827||0
1638192720000|2021-11-29 13:32:00|1827.5|1826.5|1827.5|1826.5|1827.5|1827|1826.5|1826|625
1638192730000|2021-11-29 13:32:10|1828|1827|1829|1828|1829|1828|1828|1827|383
1638192760000|2021-11-29 13:32:40|1828.5|1827.5|1828.5|1827.5|1828.5|1828|1827.5|1827|835
1638192780000|2021-11-29 13:33:00|1828|1827|1826.5|1825|1828|1827|1826|1825|1426
1638192820000|2021-11-29 13:33:40|1826|1824.5|1826.5|1825.5|1826.5|1825.5|1825.5|1824.5|355
1638192860000|2021-11-29 13:34:20|||||||||76
1638192880000|2021-11-29 13:34:40|1826|1824.5|1825.5|1824.5|1826|1825.5|1825.5|1824.5|24
1638192890000|2021-11-29 13:34:50|1825|1824|1825.5|1824|1825.5|1824|1825|1823.5|201
1638192910000|2021-11-29 13:35:10|1825|1823.5|1825|1823.5|1825.5|1824.5|1824.5|1823|512
1638192920000|2021-11-29 13:35:20|1824.5|1823|1823.5|1822|1824.5|1823|1823|1821.5|131
1638192940000|2021-11-29 13:35:40|1823|1822.5|1824.5|1823|1824.5|1824|1823|1822|707
1638192950000|2021-11-29 13:35:50|1825|1824|1825|1823.5|1825|1824.5|1824.5|1823.5|159
1638192970000|2021-11-29 13:36:10|1825.5|1824|1825.5|1824.5|1826|1825.5|1825.5|1824|314
1638192980000|2021-11-29 13:36:20|1826||1826||1826||1825.5||0
1638193020000|2021-11-29 13:37:00|1825.5|1824|1825.5|1824|1825.5|1824.5|1825|1824|216
1638193040000|2021-11-29 13:37:20|1825|1823|1825|1823|1825|1823|1824.5|1823|80
1638193070000|2021-11-29 13:37:50|1824.5|1823.5|1825|1823|1825|1824|1824.5|1823|88
1638193090000|2021-11-29 13:38:10||1824||1824||1824||1824|0
1638193150000|2021-11-29 13:39:10|||||||||24
1638193170000|2021-11-29 13:39:30|||||||||7
1638193200000|2021-11-29 13:40:00|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|93
1638193270000|2021-11-29 13:41:10|||||||||3
1638193300000|2021-11-29 13:41:40|1825|1824|1825|1824|1825.5|1824|1825|1824|147
1638193310000|2021-11-29 13:41:50|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|82
1638193370000|2021-11-29 13:42:50|1825|1824|1824|1823|1825.5|1824|1823.5|1823|955
1638193420000|2021-11-29 13:43:40|1823.5||1824||1824||1823.5||191
1638193490000|2021-11-29 13:44:50|||||||||15
1638193500000|2021-11-29 13:45:00|1825|1823.5|1825|1823.5|1825.5|1824|1824.5|1823.5|861
1638193510000|2021-11-29 13:45:10|1824.5|1823|1824.5|1823|1824.5|1823|1824.5|1823|0
1638193520000|2021-11-29 13:45:20||1823.5||1823||1823.5||1823|0
1638193590000|2021-11-29 13:46:30||1823.5||1823.5||1823.5||1823.5|0
1638193610000|2021-11-29 13:46:50|||||||||25
1638193680000|2021-11-29 13:48:00|1825|1824|1825.5|1824.5|1825.5|1825|1825|1823.5|580
1638193860000|2021-11-29 13:51:00|1826|1825|1825.5|1825|1826|1825|1825.5|1825|26
1638193870000|2021-11-29 13:51:10||1824.5||1824.5||1824.5||1824.5|118
1638193880000|2021-11-29 13:51:20|1825||1825.5||1825.5||1825||24
1638193890000|2021-11-29 13:51:30|1825|1824|1825|1823.5|1825.5|1824|1824.5|1823.5|1453
1638193900000|2021-11-29 13:51:40||1824||1823.5||1824||1823.5|0
1638193910000|2021-11-29 13:51:50||1824||1823.5||1824||1823.5|0
1638193930000|2021-11-29 13:52:10|||||||||844
1638193940000|2021-11-29 13:52:20|1824.5|1823|1823|1822|1825|1823.5|1822.5|1821.5|2278
1638193980000|2021-11-29 13:53:00|1823.5|1822.5|1823.5|1822|1824|1823.5|1823.5|1822|1226
1638194000000|2021-11-29 13:53:20||1822.5||1822.5||1822.5||1822.5|0
1638194100000|2021-11-29 13:55:00|1824|1823|1823.5|1822.5|1824|1823|1823.5|1822.5|432
1638194110000|2021-11-29 13:55:10|1823|1822|1823|1822|1823|1822|1823|1822|142
1638194130000|2021-11-29 13:55:30||1822.5||1822||1822.5||1822|0
1638194170000|2021-11-29 13:56:10|1823.5||1823.5||1824||1823.5||16
1638194230000|2021-11-29 13:57:10||1822.5||1822.5||1822.5||1822.5|20
1638194250000|2021-11-29 13:57:30|1824|1823|1823.5|1822|1824|1823|1823.5|1822|1953
1638194260000|2021-11-29 13:57:40||1822.5||1822||1822.5||1822|99
1638194280000|2021-11-29 13:58:00|1824|1822.5|1825|1824|1825|1824|1824|1822.5|1289
1638194290000|2021-11-29 13:58:10|1824.5|1823.5|1821.5|1820|1825|1823.5|1820.5|1818.5|13735
1638194300000|2021-11-29 13:58:20|1821|1819|1820.5|1819.5|1821|1819.5|1818|1816.5|4937
1638194310000|2021-11-29 13:58:30|1820|1819|1820|1819|1820|1819.5|1820|1819|96
1638194320000|2021-11-29 13:58:40|||||||||1582
1638194330000|2021-11-29 13:58:50|1820.5|1819.5|1821|1820|1821|1820.5|1820|1819.5|2089
1638194340000|2021-11-29 13:59:00|1820.5||1820.5||1820.5||1820.5||2505
1638194350000|2021-11-29 13:59:10||1819.5||1819.5||1819.5||1819|1307
1638194360000|2021-11-29 13:59:20|||||||||1758
1638194370000|2021-11-29 13:59:30|1821|1820|1821|1820|1821|1820|1821|1820|1475
1638194380000|2021-11-29 13:59:40|||||||||1107
1638194390000|2021-11-29 13:59:50|||||||||643
1638194400000|2021-11-29 14:00:00|1820.5|1819.5|1819|1817.5|1820.5|1820|1819|1817.5|4359
1638194410000|2021-11-29 14:00:10|1818.5|1817|1817.5|1816|1818.5|1817|1817.5|1816|1083
1638194420000|2021-11-29 14:00:20|||||||||547
1638194430000|2021-11-29 14:00:30|1817|1815|1816.5|1814.5|1817|1815|1816.5|1814.5|358
1638194440000|2021-11-29 14:00:40|1817|1815.5|1817.5|1815.5|1817.5|1815.5|1817|1815.5|348
1638194450000|2021-11-29 14:00:50|||||||||33
1638194460000|2021-11-29 14:01:00|1818|1816|1818.5|1817|1818.5|1817|1817|1816|387
1638194490000|2021-11-29 14:01:30||1817.5||1817.5||1817.5||1817.5|0
1638194500000|2021-11-29 14:01:40|1819|1818|1819.5|1817.5|1819.5|1818.5|1818.5|1817.5|1303
1638194520000|2021-11-29 14:02:00|||||||||5
1638194540000|2021-11-29 14:02:20|||||||||25
1638194570000|2021-11-29 14:02:50|||||||||230
1638194590000|2021-11-29 14:03:10||1818||1818||1818||1818|0
1638194600000|2021-11-29 14:03:20|||||||||9
1638194620000|2021-11-29 14:03:40|1820|1818.5|1821.5|1820.5|1821.5|1820.5|1820|1818.5|495
1638194630000|2021-11-29 14:03:50|1822||1822.5||1822.5||1822||119
1638194670000|2021-11-29 14:04:30|1822||1822.5||1822.5||1822||45
1638194680000|2021-11-29 14:04:40|||||||||53
1638194690000|2021-11-29 14:04:50|1822||1823||1823||1822||100
1638194720000|2021-11-29 14:05:20|1823.5|1821|1824|1823|1824|1823.5|1823.5|1821|372
1638194730000|2021-11-29 14:05:30||1823.5||1823||1823.5||1823|0
1638194740000|2021-11-29 14:05:40||1822.5||1823||1823||1822.5|0
1638194780000|2021-11-29 14:06:20|1823.5|1823.5|1824|1822.5|1824|1823.5|1823|1822|5855
1638194790000|2021-11-29 14:06:30|||||||||9
1638194800000|2021-11-29 14:06:40||1823||1823||1823||1823|0
1638194860000|2021-11-29 14:07:40|1823.5|1822.5|1824|1823|1824|1823|1823.5|1822.5|449
1638194920000|2021-11-29 14:08:40|1825|1823.5|1824.5|1823.5|1825|1824|1824.5|1823|1244
1638194930000|2021-11-29 14:08:50|1825|1823|1825|1824|1825|1824|1824.5|1823|583
1638194940000|2021-11-29 14:09:00|1825.5||1826||1826||1825.5||364
1638195030000|2021-11-29 14:10:30|1826.5|1824.5|1828|1826.5|1828|1826.5|1826.5|1824.5|986
1638195060000|2021-11-29 14:11:00|||||||||172
1638195080000|2021-11-29 14:11:20|1827.5|1827|1828.5|1827.5|1829|1827.5|1827.5|1827|1189
1638195090000|2021-11-29 14:11:30||1828||1827.5||1828||1827.5|137
1638195150000|2021-11-29 14:12:30|1829|1828|1829|1828.5|1829|1828.5|1829|1828|46
1638195160000|2021-11-29 14:12:40|1829.5||1829.5||1829.5||1829.5||49
1638195170000|2021-11-29 14:12:50|1829|1829|1829|1828|1829.5|1829|1829|1828|415
1638195190000|2021-11-29 14:13:10|1828.5|1827|1828|1826.5|1828.5|1828|1827.5|1826.5|1146
1638195220000|2021-11-29 14:13:40|||||||||18
1638195230000|2021-11-29 14:13:50|1827.5|1826|1826|1824|1827.5|1826.5|1826|1824|358
1638195240000|2021-11-29 14:14:00||1825||1825||1825||1825|0
1638195250000|2021-11-29 14:14:10|1826.5|1825.5|1828|1827|1828|1827|1826.5|1825.5|489
1638195260000|2021-11-29 14:14:20|1827.5||1827.5||1827.5||1827.5||70
1638195280000|2021-11-29 14:14:40|1828|1827.5|1828|1827|1828|1827.5|1827.5|1827|142
1638195300000|2021-11-29 14:15:00|1828.5|1827.5|1829.5|1828.5|1829.5|1828.5|1828.5|1827.5|1282
1638195310000|2021-11-29 14:15:10|1830.5|1829|1830.5|1829.5|1830.5|1829.5|1830.5|1829|212
1638195340000|2021-11-29 14:15:40|1831.5|1830|1832|1830.5|1833|1831|1831.5|1830|595
1638195360000|2021-11-29 14:16:00|1831.5|1830|1829|1827.5|1832|1830|1829|1827.5|1954
1638195390000|2021-11-29 14:16:30|1828.5|1828|1829|1828|1829|1828|1828.5|1828|0
1638195420000|2021-11-29 14:17:00|1830.5|1828.5|1830.5|1828.5|1830.5|1828.5|1830.5|1828.5|118
1638195460000|2021-11-29 14:17:40|1830|1829|1828.5|1827.5|1830|1829.5|1828.5|1827.5|1772
1638195470000|2021-11-29 14:17:50|1828|1828|1829.5|1828|1829.5|1828|1828|1828|347
1638195510000|2021-11-29 14:18:30|1829||1829.5||1829.5||1829||2974
1638195590000|2021-11-29 14:19:50|1829||1829.5||1829.5||1829||0
1638195610000|2021-11-29 14:20:10|1829|1827.5|1828|1826.5|1829|1827.5|1828|1826.5|442
1638195630000|2021-11-29 14:20:30|1827.5|1826|1828|1826.5|1828|1826.5|1826.5|1825|1310
1638195640000|2021-11-29 14:20:40|||||||||66
1638195720000|2021-11-29 14:22:00|1828.5|1827|1829|1827.5|1829|1827.5|1828.5|1827|663
1638195780000|2021-11-29 14:23:00|1828.5|1826.5|1827.5|1826|1828.5|1826.5|1826.5|1825|3402
1638195850000|2021-11-29 14:24:10|||||||||5
1638195930000|2021-11-29 14:25:30|1828|1826.5|1828|1827|1828|1827|1828|1826.5|303
1638195940000|2021-11-29 14:25:40|1828.5|1827.5|1831|1829.5|1831|1830|1828.5|1827|2972
1638195950000|2021-11-29 14:25:50||1830||1830||1830||1830|164
1638195970000|2021-11-29 14:26:10|1831.5|1830.5|1828.5|1827|1831.5|1830.5|1828.5|1827|2928
1638196000000|2021-11-29 14:26:40|1828||1828||1828||1828||0
1638196020000|2021-11-29 14:27:00|1828.5|1827.5|1830|1828.5|1830|1828.5|1828.5|1827.5|961
1638196040000|2021-11-29 14:27:20|1829|1828|1829|1827.5|1829|1828.5|1828.5|1827.5|494
1638196050000|2021-11-29 14:27:30|1829.5|1828|1829.5|1828|1829.5|1828|1829.5|1828|0
1638196070000|2021-11-29 14:27:50|||||||||80
1638196100000|2021-11-29 14:28:20|1829|1828.5|1829.5|1828|1829.5|1828.5|1828.5|1828|365
1638196140000|2021-11-29 14:29:00|1829|1828.5|1829.5|1828|1829.5|1828.5|1829|1828|526
1638196150000|2021-11-29 14:29:10|1830|1828.5|1832.5|1830.5|1832.5|1830.5|1830|1828.5|2757
1638196160000|2021-11-29 14:29:20|1833.5|1831|1833.5|1831.5|1833.5|1832|1833|1831|293
1638196170000|2021-11-29 14:29:30||1832||1832.5||1832.5||1832|0
1638196180000|2021-11-29 14:29:40|1834|1833|1836|1835|1836|1835|1834|1832.5|657
1638196190000|2021-11-29 14:29:50|1835.5|1834.5|1836|1835|1836|1835|1835|1834.5|652
1638196200000|2021-11-29 14:30:00|1835.5|1834.5|1832|1830|1836|1834.5|1832|1830|3366
1638196210000|2021-11-29 14:30:10|1832.5|1831|1833|1831.5|1833|1831.5|1832.5|1831|623
1638196220000|2021-11-29 14:30:20|1832.5||1832.5||1833||1832.5||229
1638196230000|2021-11-29 14:30:30|1832|1831|1831|1830|1832.5|1831|1831|1830|1030
1638196240000|2021-11-29 14:30:40|1830.5|1829.5|1832.5|1831|1832.5|1831|1830.5|1829.5|632
1638196250000|2021-11-29 14:30:50|1833|1832|1834|1832.5|1834.5|1833.5|1832.5|1831|1567
1638196260000|2021-11-29 14:31:00|1833.5|1833|1833.5|1832.5|1834|1833|1832.5|1830.5|1346
1638196270000|2021-11-29 14:31:10|1833|1833|1833.5|1832.5|1833.5|1833|1833|1832.5|614
1638196290000|2021-11-29 14:31:30|1834|1833|1835.5|1834.5|1835.5|1834.5|1834|1833|785
1638196310000|2021-11-29 14:31:50|1835|1835|1834|1832.5|1835|1835|1833.5|1832.5|2786
1638196360000|2021-11-29 14:32:40|1833.5|1832|1833|1831.5|1833.5|1832|1832.5|1831.5|663
1638196370000|2021-11-29 14:32:50|1832.5|1831|1832.5|1831|1832.5|1831|1832.5|1831|308
1638196380000|2021-11-29 14:33:00|1831.5|1831.5|1832.5|1831|1832.5|1831.5|1831.5|1831|298
1638196390000|2021-11-29 14:33:10|1832|1830.5|1831|1829|1832|1830.5|1831|1829|1142
1638196400000|2021-11-29 14:33:20|1831.5|1829.5|1831.5|1829.5|1832|1830|1831.5|1829|453
1638196410000|2021-11-29 14:33:30|1831|1830|1831.5|1830|1832|1830.5|1831|1829.5|633
1638196430000|2021-11-29 14:33:50|1832|1830.5|1833|1832|1833.5|1832|1832|1830.5|2857
1638196440000|2021-11-29 14:34:00|1832.5|1832.5|1833|1831.5|1834|1833|1832.5|1831.5|1884
1638196450000|2021-11-29 14:34:10||1832||1832||1832||1832|0
1638196460000|2021-11-29 14:34:20|1833.5|1832.5|1834|1833|1834|1833.5|1833.5|1832.5|519
1638196470000|2021-11-29 14:34:30|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|136
1638196480000|2021-11-29 14:34:40|1834|1833|1832|1830|1834|1833|1832|1830|1561
1638196490000|2021-11-29 14:34:50|1832.5|1830.5|1833|1831|1833|1831|1832.5|1830.5|1
1638196520000|2021-11-29 14:35:20|1832.5|1830|1831.5|1830|1832.5|1830|1831.5|1830|1513
1638196530000|2021-11-29 14:35:30|||||||||255
1638196540000|2021-11-29 14:35:40|1831|1829|1830|1828.5|1831.5|1829|1829.5|1827.5|409
1638196550000|2021-11-29 14:35:50|1829.5|1828|1831.5|1830|1831.5|1830.5|1829.5|1828|755
1638196560000|2021-11-29 14:36:00|1831|1829.5|1830.5|1829|1831|1829.5|1830|1828.5|507
1638196570000|2021-11-29 14:36:10|1830|1829.5|1830|1828|1830|1829.5|1828.5|1828|827
1638196580000|2021-11-29 14:36:20|1829.5|1827|1828.5|1827|1829.5|1827|1828|1827|11
1638196590000|2021-11-29 14:36:30|1828|1826.5|1825.5|1825|1828|1826.5|1825.5|1824.5|415
1638196600000|2021-11-29 14:36:40|1826|1824|1827.5|1826|1827.5|1826.5|1826|1824|1474
1638196610000|2021-11-29 14:36:50|1827|1825|1826|1825|1827|1825|1826|1825|167
1638196620000|2021-11-29 14:37:00|1825.5|1824.5|1826|1824|1826|1824.5|1824.5|1822.5|424
1638196680000|2021-11-29 14:38:00|1825.5||1825.5||1825.5||1825.5||78
1638196690000|2021-11-29 14:38:10|1825|1823.5|1825|1823|1825.5|1824|1824.5|1823|966
1638196700000|2021-11-29 14:38:20|1825.5|1823.5|1825.5|1824.5|1825.5|1824.5|1825.5|1823.5|278
1638196710000|2021-11-29 14:38:30|1826|1825|1827|1825|1827|1825.5|1826|1824.5|1426
1638196720000|2021-11-29 14:38:40|1826.5||1826.5||1826.5||1825.5||481
1638196740000|2021-11-29 14:39:00|1826|1824.5|1827.5|1826|1827.5|1826|1826|1824.5|775
1638196750000|2021-11-29 14:39:10|1827|1825.5|1827.5|1826|1827.5|1826|1827|1825.5|241
1638196760000|2021-11-29 14:39:20|1827|1826.5|1827|1826|1828|1827.5|1827|1826|1687
1638196780000|2021-11-29 14:39:40|1827.5|1826.5|1829|1827.5|1829.5|1828|1827.5|1826|735
1638196790000|2021-11-29 14:39:50||1828||1828.5||1828.5||1828|0
1638196800000|2021-11-29 14:40:00|1829.5|1829|1830|1829|1830|1829|1829.5|1828.5|360
1638196810000|2021-11-29 14:40:10|||||||||37
1638196820000|2021-11-29 14:40:20|1829.5|1828.5|1829|1827.5|1830|1828.5|1828|1826.5|3456
1638196830000|2021-11-29 14:40:30|1828.5|1827|1830|1828.5|1830|1828.5|1828|1827|555
1638196840000|2021-11-29 14:40:40|1830.5|1829|1831.5|1830|1831.5|1830|1830.5|1829|754
1638196850000|2021-11-29 14:40:50|1831|1829.5|1830.5|1828.5|1831|1829.5|1830.5|1828.5|875
1638196860000|2021-11-29 14:41:00||1829||1829||1829||1829|0
1638196880000|2021-11-29 14:41:20|1831|1829.5|1831|1829.5|1831.5|1829.5|1831|1829.5|6
1638196890000|2021-11-29 14:41:30|1831.5|1830|1833.5|1831.5|1833.5|1831.5|1831.5|1830|261
1638196920000|2021-11-29 14:42:00|1833|1832|1830.5|1828.5|1833.5|1832|1830|1828.5|1421
1638196930000|2021-11-29 14:42:10|1831|1829|1831.5|1829.5|1831.5|1829.5|1831|1829|111
1638196940000|2021-11-29 14:42:20|1831||1831.5||1831.5||1831||0
1638196950000|2021-11-29 14:42:30|1831||1831||1831||1831||0
1638196960000|2021-11-29 14:42:40|1830.5|1829|1829.5|1827.5|1830.5|1829|1829.5|1827.5|272
1638196970000|2021-11-29 14:42:50|1830|1828|1829.5|1828.5|1830|1828.5|1829.5|1828|122
1638196980000|2021-11-29 14:43:00|1830|1829|1830|1828.5|1830|1829|1830|1828.5|101
1638196990000|2021-11-29 14:43:10|1829.5|1828|1828.5|1827|1829.5|1828|1828.5|1826.5|944
1638197020000|2021-11-29 14:43:40|1828|1826.5|1828.5|1826.5|1828.5|1826.5|1828|1826.5|6
1638197040000|2021-11-29 14:44:00||1827||1827||1827||1827|1
1638197060000|2021-11-29 14:44:20|1828|1826.5|1827.5|1826.5|1828|1827|1827.5|1826.5|163
1638197070000|2021-11-29 14:44:30|1828|1827|1829|1827|1829|1828|1828|1827|925
1638197080000|2021-11-29 14:44:40|1829.5||1829.5||1829.5||1829.5||0
1638197100000|2021-11-29 14:45:00|1829||1829.5||1829.5||1829||0
1638197140000|2021-11-29 14:45:40|1829|1826.5|1828|1826.5|1829|1827|1827.5|1826|2075
1638197160000|2021-11-29 14:46:00|1828.5|1827|1829|1827|1829|1827|1828|1827|421
1638197170000|2021-11-29 14:46:10|1829.5|1828|1830|1828.5|1830|1828.5|1829.5|1828|429
1638197200000|2021-11-29 14:46:40|1830.5||1830.5||1830.5||1830.5||0
1638197240000|2021-11-29 14:47:20|1829|1829|1831|1829.5|1832|1829.5|1829|1829|1083
1638197260000|2021-11-29 14:47:40|||||||||245
1638197280000|2021-11-29 14:48:00|1830.5|1830|1833.5|1832|1833.5|1832|1830.5|1830|660
1638197290000|2021-11-29 14:48:10|1834||1834.5||1834.5||1834||0
1638197300000|2021-11-29 14:48:20|1835|1832.5|1835.5|1833.5|1835.5|1834|1835|1832.5|411
1638197310000|2021-11-29 14:48:30|1835|1834|1834|1832|1835|1834|1833.5|1832|2079
1638197320000|2021-11-29 14:48:40|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|0
1638197330000|2021-11-29 14:48:50|1834|1833|1835|1834|1835|1834|1834|1833|257
1638197340000|2021-11-29 14:49:00|1834.5|1833|1834.5|1833|1834.5|1833.5|1834|1833|1122
1638197350000|2021-11-29 14:49:10|1834||1834||1834||1834||40
1638197360000|2021-11-29 14:49:20|1834.5|1833.5|1835|1833.5|1835|1833.5|1834.5|1833.5|50
1638197370000|2021-11-29 14:49:30|1834.5|1833|1834.5|1833|1834.5|1833|1834.5|1833|0
1638197380000|2021-11-29 14:49:40|1835|1833.5|1835|1833.5|1835|1833.5|1835|1833.5|0
1638197390000|2021-11-29 14:49:50|1834.5|1833|1831|1829.5|1834.5|1833|1830.5|1829.5|1903
1638197400000|2021-11-29 14:50:00|1830.5|1830.5|1835|1834|1835|1834|1830.5|1830|1849
1638197410000|2021-11-29 14:50:10|1835.5||1836||1836||1835.5||121
1638197420000|2021-11-29 14:50:20|1836.5|1835|1837|1835|1837|1835|1836.5|1835|408
1638197430000|2021-11-29 14:50:30|1836.5|1835.5|1838|1836|1838|1836|1836.5|1835|204
1638197440000|2021-11-29 14:50:40|1838.5|1836.5|1839|1837.5|1839|1837.5|1838.5|1836.5|0
1638197450000|2021-11-29 14:50:50|1838.5|1836.5|1839|1837|1839|1837|1838.5|1836.5|0
1638197460000|2021-11-29 14:51:00||1837.5||1838||1838||1837.5|0
1638197470000|2021-11-29 14:51:10|1839.5|1838.5|1840.5|1839|1840.5|1839|1839.5|1838.5|280
1638197480000|2021-11-29 14:51:20|1840|1839.5|1840|1839|1840|1839.5|1840|1839|234
1638197490000|2021-11-29 14:51:30|1840.5|1839.5|1839.5|1838|1841|1839.5|1839|1838|2070
1638197520000|2021-11-29 14:52:00|1840|1838.5|1841|1839.5|1841|1839.5|1840|1838.5|266
1638197530000|2021-11-29 14:52:10||1840||1840||1840||1840|119
1638197540000|2021-11-29 14:52:20|1841.5|1840.5|1842|1840.5|1842|1840.5|1841.5|1840.5|250
1638197550000|2021-11-29 14:52:30|1842.5|1841|1842.5|1841|1843.5|1842.5|1842|1841|746
1638197580000|2021-11-29 14:53:00|||||||||229
1638197590000|2021-11-29 14:53:10|1842|1840.5|1843.5|1843|1843.5|1843|1841|1840.5|4001
1638197600000|2021-11-29 14:53:20|1844|1842.5|1842.5|1841.5|1844|1843|1842.5|1841|1337
1638197610000|2021-11-29 14:53:30|1844|1842|1844|1842|1845|1843|1843.5|1842|954
1638197620000|2021-11-29 14:53:40||1842.5||1843.5||1843.5||1842.5|521
1638197630000|2021-11-29 14:53:50|1844.5|1843|1842.5|1841|1844.5|1843|1842|1840.5|2942
1638197640000|2021-11-29 14:54:00|||||||||165
1638197650000|2021-11-29 14:54:10|1842|1840|1841|1838.5|1842|1840.5|1841|1838.5|1076
1638197660000|2021-11-29 14:54:20|1840.5|1839|1840.5|1839|1840.5|1839.5|1839.5|1839|112
1638197670000|2021-11-29 14:54:30|1840|1838.5|1840|1839|1840.5|1839|1840|1838.5|95
1638197680000|2021-11-29 14:54:40|1840.5|1839.5|1842|1841|1842|1841|1840.5|1839.5|697
1638197690000|2021-11-29 14:54:50|1842.5|1841.5|1843.5|1841.5|1843.5|1841.5|1842.5|1841.5|80
1638197710000|2021-11-29 14:55:10|1843|1842|1843.5|1842|1843.5|1842|1843|1842|245
1638197730000|2021-11-29 14:55:30|1844|1842.5|1843.5|1842|1844|1843|1843|1842|1510
1638197750000|2021-11-29 14:55:50|1843|1842.5|1844|1843|1844|1843|1843|1842.5|1564
1638197770000|2021-11-29 14:56:10|1844.5|1843.5|1845|1843.5|1845|1844|1844.5|1843.5|852
1638197780000|2021-11-29 14:56:20|1844.5|1843|1844.5|1843|1844.5|1843|1844.5|1843|173
1638197790000|2021-11-29 14:56:30||1843.5||1843.5||1843.5||1843.5|0
1638197800000|2021-11-29 14:56:40|1845|1844|1844.5|1844|1845|1844|1844.5|1844|619
1638197810000|2021-11-29 14:56:50|1845||1844.5||1845||1844.5||135
1638197820000|2021-11-29 14:57:00|1845|1844.5|1847|1845.5|1847|1845.5|1845|1844|987
1638197840000|2021-11-29 14:57:20|1847.5|1846|1848.5|1847|1849.5|1847.5|1847.5|1846|528
1638197850000|2021-11-29 14:57:30|1849||1849||1849||1849||0
1638197860000|2021-11-29 14:57:40||1847.5||1847.5||1847.5||1847.5|0
1638197880000|2021-11-29 14:58:00|1849.5|1847|1847|1845.5|1849.5|1847|1846.5|1845|3287
1638197890000|2021-11-29 14:58:10|1846.5||1846.5||1846.5||1846.5||77
1638197900000|2021-11-29 14:58:20|||||||||219
1638197920000|2021-11-29 14:58:40|||||||||541
1638197940000|2021-11-29 14:59:00|||||||||115
1638197960000|2021-11-29 14:59:20||1846||1845.5||1846||1845.5|487
1638198000000|2021-11-29 15:00:00|1846|1845|1846|1845|1846|1845.5|1846|1845|3483
1638198010000|2021-11-29 15:00:10|||||||||1
1638198020000|2021-11-29 15:00:20|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|68
1638198030000|2021-11-29 15:00:30|1847|1846|1847.5|1846|1848|1846.5|1847|1845.5|1901
1638198070000|2021-11-29 15:01:10|1848|1846.5|1849|1847.5|1849|1848|1848|1846.5|2176
1638198110000|2021-11-29 15:01:50|1849.5|1848|1849.5|1848|1849.5|1848.5|1849.5|1848|403
1638198120000|2021-11-29 15:02:00|1850|1848.5|1851|1849.5|1852|1850.5|1850|1848.5|460
1638198130000|2021-11-29 15:02:10|1852|1850|1849|1847.5|1852|1850.5|1849|1847.5|3998
1638198140000|2021-11-29 15:02:20|1849.5|1848|1850.5|1849|1850.5|1849|1849.5|1848|288
1638198160000|2021-11-29 15:02:40|1851|1849.5|1851|1849.5|1851|1850|1851|1849.5|290
1638198180000|2021-11-29 15:03:00|1850.5|1849|1850.5|1849|1851|1849.5|1850|1849|1596
1638198190000|2021-11-29 15:03:10|1850|1848.5|1850.5|1849|1850.5|1849|1849.5|1848.5|2694
1638198260000|2021-11-29 15:04:20|1850|1848.5|1848|1847|1850|1848.5|1848|1846|2649
1638198280000|2021-11-29 15:04:40|1847.5|1846.5|1847|1845.5|1847.5|1846.5|1847|1845.5|612
1638198290000|2021-11-29 15:04:50|1846.5||1846.5||1846.5||1846.5||88
1638198300000|2021-11-29 15:05:00|||||||||11
1638198320000|2021-11-29 15:05:20|1847|1846|1847.5|1846.5|1847.5|1847|1847|1846|717
1638198330000|2021-11-29 15:05:30|1848||1847.5||1848||1847.5||88
1638198340000|2021-11-29 15:05:40||1847||1847||1847||1847|414
1638198360000|2021-11-29 15:06:00|1848|1846.5|1848|1846.5|1848.5|1847|1848|1846.5|3119
1638198380000|2021-11-29 15:06:20|1848.5|1847|1849|1847.5|1849|1847.5|1848.5|1847|1054
1638198390000|2021-11-29 15:06:30|1849.5|1848|1849.5|1848.5|1849.5|1848.5|1849.5|1848|110
1638198420000|2021-11-29 15:07:00|1850|1849|1850|1849|1850|1849|1850|1849|294
1638198440000|2021-11-29 15:07:20|1849.5|1849.5|1847.5|1845.5|1849.5|1849.5|1847.5|1845.5|3048
1638198450000|2021-11-29 15:07:30|1848|1846|1849|1847.5|1849|1847.5|1848|1846|774
1638198460000|2021-11-29 15:07:40|1848.5|1847|1849|1847.5|1849|1847.5|1848.5|1846.5|0
1638198480000|2021-11-29 15:08:00|1848.5|1848|1850|1848|1850|1849|1848.5|1848|391
1638198520000|2021-11-29 15:08:40|1849.5|1848.5|1851|1850|1851|1850|1849.5|1848.5|950
1638198560000|2021-11-29 15:09:20|1850.5|1850.5|1849.5|1848|1850.5|1850.5|1849.5|1848|4677
1638198570000|2021-11-29 15:09:30|1849|1847.5|1850|1848.5|1850|1848.5|1848.5|1846.5|692
1638198590000|2021-11-29 15:09:50||1849||1849||1849||1849|0
1638198630000|2021-11-29 15:10:30|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850|1849.5|854
1638198640000|2021-11-29 15:10:40|1851|1850|1851|1850|1851|1850|1851|1850|189
1638198660000|2021-11-29 15:11:00|1850.5|1849.5|1850.5|1849|1850.5|1849.5|1850.5|1849|1225
1638198670000|2021-11-29 15:11:10|1850||1849.5||1850||1849.5||126
1638198680000|2021-11-29 15:11:20|1849|1848|1848.5|1847.5|1849|1848|1848.5|1846.5|185
1638198710000|2021-11-29 15:11:50|||||||||2
1638198770000|2021-11-29 15:12:50|1848||1848.5||1848.5||1848||0
1638198810000|2021-11-29 15:13:30||1848||1847.5||1848||1847.5|125
1638198830000|2021-11-29 15:13:50||1848||1847.5||1848||1847.5|382
1638198850000|2021-11-29 15:14:10|1849|1848|1849.5|1848|1849.5|1848|1849|1847.5|350
1638198870000|2021-11-29 15:14:30|1849||1849.5||1849.5||1849||0
1638198890000|2021-11-29 15:14:50|1849||1849.5||1849.5||1849||0
1638198900000|2021-11-29 15:15:00|||||||||335
1638198910000|2021-11-29 15:15:10|1850|1848.5|1849|1848|1850|1849|1849|1848|3226
1638198930000|2021-11-29 15:15:30|||||||||11
1638198950000|2021-11-29 15:15:50|1848.5|1847.5|1847|1846|1848.5|1847.5|1847|1846|6353
1638198960000|2021-11-29 15:16:00|||||||||104
1638198970000|2021-11-29 15:16:10|1847.5|1846.5|1848|1846.5|1848|1846.5|1847.5|1846.5|1006
1638198980000|2021-11-29 15:16:20|||||||||3
1638198990000|2021-11-29 15:16:30|1847.5||1847.5||1848||1847.5||301
1638199020000|2021-11-29 15:17:00|1848|1847|1848|1847|1848|1847|1847.5|1846.5|1108
1638199030000|2021-11-29 15:17:10|1847.5|1846.5|1847.5|1846.5|1847.5|1847|1847.5|1846.5|1061
1638199040000|2021-11-29 15:17:20|1847|1846|1846.5|1846|1847.5|1846.5|1846.5|1846|387
1638199050000|2021-11-29 15:17:30|1847|1846.5|1847|1846|1847.5|1846.5|1846.5|1846|367
1638199080000|2021-11-29 15:18:00|||||||||211
1638199100000|2021-11-29 15:18:20|1846.5|1846.5|1847.5|1846|1847.5|1847|1846.5|1846|28825
1638199140000|2021-11-29 15:19:00|1848|1846.5|1845.5|1844|1848|1847|1845.5|1844|3728
1638199150000|2021-11-29 15:19:10||1844.5||1844.5||1844.5||1844.5|0
1638199170000|2021-11-29 15:19:30|1845|1844|1844.5|1844|1845|1844.5|1844|1843|442
1638199180000|2021-11-29 15:19:40|1844|1843|1843|1842|1844.5|1844|1842.5|1841|273
1638199210000|2021-11-29 15:20:10|1842.5|1841.5|1843|1842|1843|1842|1842|1840|1041
1638199220000|2021-11-29 15:20:20|1844|1842.5|1844.5|1843.5|1845|1843.5|1844|1842.5|1216
1638199260000|2021-11-29 15:21:00|1845|1844|1845|1844|1845|1844|1845|1844|216
1638199280000|2021-11-29 15:21:20|1844.5|1843.5|1845|1844|1845|1844|1844|1843.5|4628
1638199310000|2021-11-29 15:21:50|1845.5|1845|1845.5|1844|1845.5|1845|1845.5|1844|644
1638199320000|2021-11-29 15:22:00|1846|1844.5|1847|1846|1847|1846|1845.5|1844|2920
1638199330000|2021-11-29 15:22:10|||||||||107
1638199360000|2021-11-29 15:22:40|||||||||25
1638199380000|2021-11-29 15:23:00|1846.5||1847||1847||1846.5||637
1638199390000|2021-11-29 15:23:10|1847.5|1846.5|1847|1846|1847.5|1846.5|1847|1846|1995
1638199400000|2021-11-29 15:23:20|1847.5||1847.5||1847.5||1847.5||0
1638199430000|2021-11-29 15:23:50|||||||||53
1638199440000|2021-11-29 15:24:00|||||||||145
1638199460000|2021-11-29 15:24:20|1847||1847||1847||1847||0
1638199470000|2021-11-29 15:24:30|||||||||150
1638199490000|2021-11-29 15:24:50|||||||||132
1638199530000|2021-11-29 15:25:30|1847.5|1846.5|1847.5|1847|1848|1847|1847.5|1846.5|2352
1638199540000|2021-11-29 15:25:40|1848||1848||1848||1848||125
1638199560000|2021-11-29 15:26:00|||||||||13
1638199580000|2021-11-29 15:26:20|1847.5|1846.5|1847.5|1846.5|1847.5|1847|1847.5|1846.5|537
1638199640000|2021-11-29 15:27:20|1847|1846|1845|1844|1847|1846|1845|1844|2400
1638199650000|2021-11-29 15:27:30|1844.5||1844.5||1845||1844.5||0
1638199660000|2021-11-29 15:27:40||1843.5||1843.5||1843.5||1843.5|83
1638199670000|2021-11-29 15:27:50|1844||1844||1844||1844||0
1638199680000|2021-11-29 15:28:00|1843.5|1843|1842|1841.5|1844|1843|1842|1841.5|966
1638199690000|2021-11-29 15:28:10|1843|1842|1842.5|1841.5|1843|1842|1842|1841.5|917
1638199700000|2021-11-29 15:28:20|1842|1841|1841.5|1841|1842|1841|1841.5|1841|483
1638199710000|2021-11-29 15:28:30|||||||||144
1638199730000|2021-11-29 15:28:50|1841|1840.5|1840.5|1839.5|1841|1840.5|1840.5|1839|619
1638199740000|2021-11-29 15:29:00|1840|1839|1841|1840|1841|1840.5|1839.5|1838|807
1638199750000|2021-11-29 15:29:10|1840.5|1839.5|1841|1839.5|1841|1839.5|1840.5|1839|111
1638199770000|2021-11-29 15:29:30|1841.5|1840|1842|1840.5|1842.5|1841|1841.5|1840|1000
1638199780000|2021-11-29 15:29:40|1842.5|1841|1842.5|1841.5|1842.5|1841.5|1842|1841|454
1638199790000|2021-11-29 15:29:50|1842||1842.5||1842.5||1842||0
1638199800000|2021-11-29 15:30:00|1842|1841|1842.5|1841|1842.5|1841|1842|1841|7
1638199830000|2021-11-29 15:30:30||1841.5||1841.5||1841.5||1841.5|2
1638199840000|2021-11-29 15:30:40|||||||||94
1638199850000|2021-11-29 15:30:50|1842|1842|1843|1841.5|1843|1842|1842|1841.5|1301
1638199860000|2021-11-29 15:31:00|1842.5|1841|1841.5|1840.5|1842.5|1841.5|1841|1839.5|1743
1638199870000|2021-11-29 15:31:10|1842||1842||1842||1842||18076
1638199900000|2021-11-29 15:31:40|1841.5|1840|1841|1840|1842|1840.5|1840.5|1840|311
1638199910000|2021-11-29 15:31:50|1840.5|1840.5|1839.5|1838|1840.5|1840.5|1839|1838|510
1638199920000|2021-11-29 15:32:00|1840|1838.5|1839|1838|1840|1838.5|1839|1838|0
1638199930000|2021-11-29 15:32:10|||||||||70
1638199940000|2021-11-29 15:32:20|1840|1838.5|1840|1838.5|1840|1838.5|1840|1838|42
1638199950000|2021-11-29 15:32:30|1839.5||1839.5||1839.5||1839||0
1638199970000|2021-11-29 15:32:50|1839|1838|1837|1836|1839|1838|1837|1836|1191
1638199980000|2021-11-29 15:33:00|1836.5||1836.5||1837||1836.5||0
1638200000000|2021-11-29 15:33:20|1836|1835|1836|1834|1836|1835|1836|1834|0
1638200010000|2021-11-29 15:33:30|1836.5|1835|1837.5|1835.5|1837.5|1835.5|1836.5|1835|1134
1638200020000|2021-11-29 15:33:40|1837||1837||1837||1837||0
1638200030000|2021-11-29 15:33:50|1837.5|1836|1838|1836.5|1838|1837|1837.5|1836|568
1638200040000|2021-11-29 15:34:00|1838.5|1837|1838.5|1837.5|1838.5|1837.5|1838.5|1837|120
1638200050000|2021-11-29 15:34:10|||||||||28
1638200060000|2021-11-29 15:34:20|1839||1839||1839||1839||84
1638200070000|2021-11-29 15:34:30|||||||||39
1638200080000|2021-11-29 15:34:40|1839.5|1838|1840|1839|1840|1839|1839.5|1838|382
1638200090000|2021-11-29 15:34:50|||||||||78
1638200100000|2021-11-29 15:35:00|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839|699
1638200110000|2021-11-29 15:35:10|1840|1840|1840.5|1839.5|1840.5|1840|1840|1839.5|396
1638200120000|2021-11-29 15:35:20|1840||1840.5||1840.5||1840||0
1638200130000|2021-11-29 15:35:30|||||||||60
1638200190000|2021-11-29 15:36:30|1840|1839|1839.5|1838|1840|1839|1839|1837.5|2472
1638200200000|2021-11-29 15:36:40|||||||||368
1638200210000|2021-11-29 15:36:50|||||||||500
1638200220000|2021-11-29 15:37:00|1839||1839||1839||1839||0
1638200230000|2021-11-29 15:37:10|||||||||55
1638200240000|2021-11-29 15:37:20|1838.5|1837.5|1838.5|1837.5|1838.5|1838|1838|1837.5|855
1638200260000|2021-11-29 15:37:40|1839|1838|1839|1837.5|1839.5|1839|1839|1837.5|2045
1638200270000|2021-11-29 15:37:50|1838.5||1838.5||1838.5||1838.5||0
1638200290000|2021-11-29 15:38:10|1839|1838|1839.5|1838|1839.5|1838.5|1839|1838|642
1638200300000|2021-11-29 15:38:20|1839|1837.5|1837|1836|1839|1837.5|1837|1836|986
1638200310000|2021-11-29 15:38:30|1836.5|1835.5|1837|1835|1837|1835.5|1836|1834.5|173
1638200320000|2021-11-29 15:38:40||1835.5||1835.5||1835.5||1835.5|0
1638200340000|2021-11-29 15:39:00|1837.5|1836|1837.5|1836|1837.5|1836|1837.5|1836|262
1638200400000|2021-11-29 15:40:00|1837|1835.5|1837|1836|1837|1836|1836.5|1835.5|163
1638200410000|2021-11-29 15:40:10|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|118
1638200420000|2021-11-29 15:40:20|||||||||59
1638200430000|2021-11-29 15:40:30|1837|1836|1837.5|1836.5|1837.5|1836.5|1837|1836|67
1638200450000|2021-11-29 15:40:50|1837|1836|1837.5|1836.5|1837.5|1837|1837|1836|604
1638200460000|2021-11-29 15:41:00|||||||||133
1638200470000|2021-11-29 15:41:10|||||||||22
1638200480000|2021-11-29 15:41:20|1837|1836|1835.5|1834|1837|1836.5|1835.5|1834|1534
1638200490000|2021-11-29 15:41:30||1834.5||1834.5||1834.5||1834.5|0
1638200500000|2021-11-29 15:41:40|||||||||768
1638200520000|2021-11-29 15:42:00|1836|1835|1837|1836|1837|1836.5|1836|1834.5|1070
1638200570000|2021-11-29 15:42:50|1837.5|1836.5|1838|1836.5|1838|1836.5|1837.5|1836.5|707
1638200580000|2021-11-29 15:43:00|||||||||79
1638200590000|2021-11-29 15:43:10|1837.5||1837.5||1838||1837.5||0
1638200600000|2021-11-29 15:43:20||1836||1836.5||1836.5||1836|73
1638200610000|2021-11-29 15:43:30|||||||||28
1638200620000|2021-11-29 15:43:40|1838|1837|1840.5|1839.5|1840.5|1839.5|1838|1837|2322
1638200630000|2021-11-29 15:43:50|1841|1840|1841.5|1840|1842|1840.5|1840.5|1840|465
1638200640000|2021-11-29 15:44:00|1841||1841||1841||1841||0
1638200650000|2021-11-29 15:44:10|1841.5||1841.5||1841.5||1841.5||0
1638200700000|2021-11-29 15:45:00|1841|1840.5|1840|1839|1841|1840.5|1839|1838|10028
1638200730000|2021-11-29 15:45:30|1839.5|1838.5|1839.5|1838.5|1840|1838.5|1839|1838|1186
1638200750000|2021-11-29 15:45:50|1839|1839|1839.5|1838.5|1839.5|1839|1839|1838.5|146
1638200770000|2021-11-29 15:46:10|1840|1839|1840|1839|1840|1839|1840|1839|113
1638200800000|2021-11-29 15:46:40|1839.5|1838.5|1840|1838.5|1840|1839|1839.5|1838.5|309
1638200830000|2021-11-29 15:47:10|1840.5|1839|1840|1839|1840.5|1839.5|1840|1839|633
1638200840000|2021-11-29 15:47:20|1840.5|1839.5|1840.5|1839.5|1840.5|1840|1840.5|1839.5|627
1638200860000|2021-11-29 15:47:40|||||||||285
1638200880000|2021-11-29 15:48:00|1840|1839|1840|1839.5|1840.5|1839.5|1840|1839|1697
1638200890000|2021-11-29 15:48:10|1840.5|1840|1841|1840|1841|1840|1840.5|1840|403
1638200900000|2021-11-29 15:48:20|1841.5|1840.5|1844|1842.5|1844|1842.5|1841.5|1840.5|1499
1638200910000|2021-11-29 15:48:30|||||||||269
1638200920000|2021-11-29 15:48:40|1843.5|1842|1842.5|1841|1844|1842|1842|1841|1410
1638200930000|2021-11-29 15:48:50|1842|1840.5|1840|1838.5|1842|1841|1840|1838.5|2717
1638200950000|2021-11-29 15:49:10|||||||||57
1638200970000|2021-11-29 15:49:30|||||||||82
1638200980000|2021-11-29 15:49:40|1839.5||1840||1840||1839.5||205
1638200990000|2021-11-29 15:49:50|1839.5||1840||1840||1839.5||0
1638201000000|2021-11-29 15:50:00|1839.5|1839|1840|1838.5|1840|1839|1839.5|1838.5|0
1638201010000|2021-11-29 15:50:10|||||||||108
1638201050000|2021-11-29 15:50:50|1839.5||1840||1840||1839.5||0
1638201060000|2021-11-29 15:51:00||1839||1839||1839||1838.5|125
1638201100000|2021-11-29 15:51:40|1839.5|1839.5|1839|1838|1839.5|1839.5|1838|1836.5|6649
1638201110000|2021-11-29 15:51:50||1837.5||1837.5||1837.5||1837.5|95
1638201140000|2021-11-29 15:52:20|1839.5|1838|1840|1838.5|1840|1838.5|1839.5|1838|1116
1638201150000|2021-11-29 15:52:30|1839.5||1839.5||1839.5||1839.5||197
1638201170000|2021-11-29 15:52:50|1840|1839|1840|1838.5|1840.5|1839.5|1840|1838.5|599
1638201180000|2021-11-29 15:53:00||1839||1839||1839||1838.5|9
1638201190000|2021-11-29 15:53:10|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|159
1638201210000|2021-11-29 15:53:30|||||||||95
1638201220000|2021-11-29 15:53:40|1840|1839|1838|1837.5|1840|1839.5|1838|1837.5|5898
1638201230000|2021-11-29 15:53:50|||||||||217
1638201240000|2021-11-29 15:54:00|||||||||95
1638201250000|2021-11-29 15:54:10|1838.5|1838|1839.5|1838|1839.5|1838.5|1838.5|1838|452
1638201260000|2021-11-29 15:54:20|1839||1839||1839||1839||0
1638201280000|2021-11-29 15:54:40|||||||||95
1638201290000|2021-11-29 15:54:50|1838.5|1837.5|1838|1837|1838.5|1837.5|1838|1837|1163
1638201300000|2021-11-29 15:55:00|||||||||24
1638201310000|2021-11-29 15:55:10|1838.5|1837.5|1838.5|1837.5|1838.5|1837.5|1838.5|1837.5|264
1638201320000|2021-11-29 15:55:20|||||||||95
1638201330000|2021-11-29 15:55:30|1839|1838|1839|1838|1839.5|1838.5|1839|1838|885
1638201340000|2021-11-29 15:55:40||1838.5||1838||1838.5||1838|291
1638201350000|2021-11-29 15:55:50|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839|1838|745
1638201360000|2021-11-29 15:56:00|||||||||95
1638201370000|2021-11-29 15:56:10|1840|1839|1840|1839|1840|1839|1840|1839|197
1638201400000|2021-11-29 15:56:40|||||||||95
1638201450000|2021-11-29 15:57:30|||||||||272
1638201460000|2021-11-29 15:57:40|1839.5|1837.5|1839|1838|1839.5|1839|1838.5|1837|5289
1638201480000|2021-11-29 15:58:00|||||||||95
1638201500000|2021-11-29 15:58:20|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838|664
1638201510000|2021-11-29 15:58:30|1840||1839.5||1840||1839.5||272
1638201520000|2021-11-29 15:58:40|1840|1839|1840|1838.5|1840|1839|1840|1838.5|517
1638201540000|2021-11-29 15:59:00|1839.5|1839|1838|1836.5|1839.5|1839|1837.5|1836|3861
1638201550000|2021-11-29 15:59:10|1838.5|1837|1838|1837|1838.5|1838|1838|1837|1834
1638201570000|2021-11-29 15:59:30|1837.5|1836.5|1837.5|1836.5|1838|1837|1837.5|1836.5|225
1638201580000|2021-11-29 15:59:40|1838|1837|1838|1836.5|1838|1837|1838|1836.5|22
1638201610000|2021-11-29 16:00:10|1837.5|1835.5|1837|1836|1837.5|1836.5|1836.5|1835.5|1970
1638201620000|2021-11-29 16:00:20|1837.5|1837|1839.5|1838|1839.5|1838.5|1837|1836|1959
1638201630000|2021-11-29 16:00:30||1838.5||1838.5||1838.5||1838.5|0
1638201640000|2021-11-29 16:00:40|1840|1839|1840.5|1838.5|1840.5|1839|1840|1838.5|339
1638201650000|2021-11-29 16:00:50||1839||1839.5||1839.5||1839|0
1638201660000|2021-11-29 16:01:00|||||||||223
1638201670000|2021-11-29 16:01:10|||||||||543
1638201680000|2021-11-29 16:01:20|||||||||95
1638201690000|2021-11-29 16:01:30|1841|1840|1841|1840|1841|1840|1841|1839.5|939
1638201700000|2021-11-29 16:01:40|||||||||4
1638201710000|2021-11-29 16:01:50|||||||||95
1638201730000|2021-11-29 16:02:10|||||||||253
1638201740000|2021-11-29 16:02:20|1840.5|1840.5|1840.5|1839.5|1841|1840.5|1840.5|1839.5|910
1638201780000|2021-11-29 16:03:00|1840|1839|1840.5|1839.5|1840.5|1839.5|1840|1839|1124
1638201800000|2021-11-29 16:03:20|||||||||367
1638201810000|2021-11-29 16:03:30|||||||||543
1638201900000|2021-11-29 16:05:00|1840|1840|1840.5|1840|1840.5|1840|1840|1839.5|1785
1638201950000|2021-11-29 16:05:50|1840|1839.5|1839.5|1838.5|1840.5|1840|1839.5|1838.5|7037
1638201960000|2021-11-29 16:06:00|1840|1839|1842.5|1841|1843|1841.5|1840|1839|2328
1638201970000|2021-11-29 16:06:10||1841.5||1842||1842||1841.5|327
1638201990000|2021-11-29 16:06:30|1842|1841.5|1841|1840.5|1842.5|1841.5|1841|1840.5|2611
1638202000000|2021-11-29 16:06:40|1840.5|1840|1841|1840|1841|1840|1840.5|1840|804
1638202010000|2021-11-29 16:06:50|||||||||27
1638202040000|2021-11-29 16:07:20|1840.5|1840.5|1841|1840|1841|1840.5|1840.5|1840|163
1638202050000|2021-11-29 16:07:30|1840.5|1839.5|1840.5|1839.5|1840.5|1840|1840.5|1839.5|338
1638202070000|2021-11-29 16:07:50|||||||||95
1638202110000|2021-11-29 16:08:30|1841|1840|1842.5|1841.5|1842.5|1842|1840.5|1839.5|2577
1638202120000|2021-11-29 16:08:40|1842|1841|1842|1841|1842|1841|1842|1841|242
1638202140000|2021-11-29 16:09:00|||||||||185
1638202180000|2021-11-29 16:09:40|||||||||110
1638202220000|2021-11-29 16:10:20|1841.5|1840.5|1841.5|1840.5|1842|1841|1841.5|1840.5|3441
1638202230000|2021-11-29 16:10:30|||||||||95
1638202250000|2021-11-29 16:10:50|||||||||7
1638202260000|2021-11-29 16:11:00|||||||||3
1638202330000|2021-11-29 16:12:10|1842|1841|1841.5|1840.5|1842|1841.5|1841.5|1840.5|685
1638202360000|2021-11-29 16:12:40||1841||1840.5||1841||1840.5|97
1638202390000|2021-11-29 16:13:10|1842|1841|1842|1841|1842|1841.5|1841.5|1841|1315
1638202420000|2021-11-29 16:13:40|||||||||8
1638202430000|2021-11-29 16:13:50|1841.5|1841.5|1841.5|1841|1841.5|1841.5|1841.5|1841|2891
1638202440000|2021-11-29 16:14:00|||||||||136
1638202460000|2021-11-29 16:14:20|||||||||165
1638202490000|2021-11-29 16:14:50|||||||||95
1638202500000|2021-11-29 16:15:00|1842|1841.5|1842.5|1841.5|1842.5|1842|1842|1841|1217
1638202510000|2021-11-29 16:15:10|||||||||423
1638202580000|2021-11-29 16:16:20|||||||||53
1638202600000|2021-11-29 16:16:40|1843|1842|1844.5|1843|1844.5|1843.5|1843|1842|2632
1638202610000|2021-11-29 16:16:50|1844|1843.5|1844|1843|1844.5|1843.5|1844|1843|405
1638202620000|2021-11-29 16:17:00|1843.5|1843.5|1843|1842.5|1843.5|1843.5|1843|1842.5|8455
1638202630000|2021-11-29 16:17:10|1844|1843|1844|1843|1844|1843|1844|1843|1428
1638202680000|2021-11-29 16:18:00|1844.5|1843.5|1844.5|1843.5|1844.5|1844|1844|1843.5|688
1638202690000|2021-11-29 16:18:10|1845|1844|1845|1844|1845|1844.5|1844.5|1844|304
1638202700000|2021-11-29 16:18:20|||||||||3
1638202710000|2021-11-29 16:18:30|1844.5||1844.5||1844.5||1844.5||637
1638202720000|2021-11-29 16:18:40|1844|1843.5|1844|1843|1844.5|1843.5|1844|1843|5315
1638202730000|2021-11-29 16:18:50|||||||||190
1638202750000|2021-11-29 16:19:10|||||||||606
1638202770000|2021-11-29 16:19:30|1843.5||1843.5||1843.5||1843.5||441
1638202780000|2021-11-29 16:19:40||1842.5||1842.5||1842.5||1842.5|378
1638202820000|2021-11-29 16:20:20||1843||1842.5||1843||1842.5|349
1638202850000|2021-11-29 16:20:50|||||||||11
1638202860000|2021-11-29 16:21:00|||||||||136
1638202870000|2021-11-29 16:21:10|1843|1843|1843|1842.5|1843.5|1843|1843|1842|3400
1638202880000|2021-11-29 16:21:20|||||||||1064
1638202890000|2021-11-29 16:21:30|||||||||10
1638202900000|2021-11-29 16:21:40|||||||||2137
1638202910000|2021-11-29 16:21:50|||||||||95
1638202920000|2021-11-29 16:22:00|1842.5|1842|1843|1842|1843|1842.5|1842.5|1842|3938
1638202940000|2021-11-29 16:22:20|||||||||210
1638202980000|2021-11-29 16:23:00|||||||||387
1638203000000|2021-11-29 16:23:20|||||||||95
1638203050000|2021-11-29 16:24:10||1842.5||1842||1842.5||1842|3595
1638203070000|2021-11-29 16:24:30|||||||||95
1638203090000|2021-11-29 16:24:50|1842.5|1841.5|1842|1841.5|1843|1841.5|1842|1841.5|8659
1638203100000|2021-11-29 16:25:00|1842.5||1842.5||1842.5||1842.5||8911
1638203110000|2021-11-29 16:25:10|1842||1842||1842.5||1842||781
1638203120000|2021-11-29 16:25:20|1842.5||1842.5||1842.5||1842.5||89
1638203140000|2021-11-29 16:25:40|||||||||95
1638203150000|2021-11-29 16:25:50||1842||1841.5||1842||1841.5|1753
1638203170000|2021-11-29 16:26:10|1843|1842|1843|1842|1843.5|1842|1842.5|1842|1481
1638203180000|2021-11-29 16:26:20|||||||||1943
1638203210000|2021-11-29 16:26:50|1843.5|1842.5|1843|1842.5|1843.5|1842.5|1843|1842|1326
1638203220000|2021-11-29 16:27:00|||||||||33268
1638203230000|2021-11-29 16:27:10|||||||||978
1638203240000|2021-11-29 16:27:20|||||||||85
1638203260000|2021-11-29 16:27:40|1842.5|1842|1842|1841|1842.5|1842|1842|1841|6418
1638203270000|2021-11-29 16:27:50|1841.5||1841.5||1842||1841.5||1450
1638203280000|2021-11-29 16:28:00|1841|1840.5|1840.5|1839.5|1841|1840.5|1840|1839|3308
1638203290000|2021-11-29 16:28:10|1840|1839|1840.5|1839|1840.5|1839|1840|1839|594
1638203300000|2021-11-29 16:28:20|1840|1839.5|1840.5|1839|1840.5|1839.5|1840|1838.5|514
1638203330000|2021-11-29 16:28:50|||||||||626
1638203340000|2021-11-29 16:29:00|1841|1839.5|1840|1839|1841|1840|1840|1839|3222
1638203350000|2021-11-29 16:29:10|1839.5|1838|1839|1837.5|1839.5|1838|1838.5|1837.5|81
1638203360000|2021-11-29 16:29:20|1838.5|1837|1838|1836|1839|1837|1837.5|1836|1086
1638203370000|2021-11-29 16:29:30|1837.5|1836.5|1837.5|1836|1837.5|1837|1837.5|1836|138
1638203380000|2021-11-29 16:29:40|1838|1836.5|1839|1837|1839|1837.5|1837.5|1836|2399
1638203390000|2021-11-29 16:29:50|||||||||956
1638259200000|2021-11-30 08:00:00|1854|1845|1869.5|1863|1870|1863|1852|1845|1798
1638259210000|2021-11-30 08:00:10|1865|1863.5|1860|1853|1869.5|1865|1860|1853|6394
1638259220000|2021-11-30 08:00:20|1859.5|1850|1853.5|1845.5|1859.5|1850|1853.5|1845.5|0
1638259230000|2021-11-30 08:00:30|1853|1846|1857.5|1851.5|1858|1851.5|1850|1846|2042
1638259240000|2021-11-30 08:00:40|||||||||8
1638259250000|2021-11-30 08:00:50|1854|1852|1863|1856.5|1865.5|1856.5|1854|1852|685
1638259260000|2021-11-30 08:01:00||1857||1857.5||1857.5||1857|0
1638259270000|2021-11-30 08:01:10|1867|1858|1868|1861.5|1868|1861.5|1867|1858|138
1638259290000|2021-11-30 08:01:30|||||||||1
1638259300000|2021-11-30 08:01:40|1867|1861|1865.5|1858.5|1867|1861|1861|1857|485
1638259320000|2021-11-30 08:02:00|1864|1857.5|1864|1857.5|1864|1857.5|1864|1857.5|0
1638259330000|2021-11-30 08:02:10|1863.5|1857|1863.5|1857|1863.5|1857|1863.5|1857|8
1638259370000|2021-11-30 08:02:50|1864|1857.5|1863.5|1857.5|1864|1857.5|1863.5|1857.5|0
1638259380000|2021-11-30 08:03:00|1863||1863||1863||1863||0
1638259390000|2021-11-30 08:03:10|1862.5|1857|1855|1848.5|1862.5|1857|1855|1847.5|211
1638259400000|2021-11-30 08:03:20|1854.5|1854|1860|1855|1862|1855.5|1854.5|1848.5|12107
1638259410000|2021-11-30 08:03:30|1859.5|1855.5|1864|1859|1864.5|1859|1859.5|1854|1343
1638259420000|2021-11-30 08:03:40|||||||||176
1638259430000|2021-11-30 08:03:50|1863.5|1857|1861|1856|1863.5|1857|1860.5|1856|42
1638259440000|2021-11-30 08:04:00|1860.5||1860||1860.5||1859||0
1638259450000|2021-11-30 08:04:10|||||||||80
1638259470000|2021-11-30 08:04:30|1862|1856.5|1865.5|1860|1866|1860.5|1862|1856.5|1292
1638259480000|2021-11-30 08:04:40|1865|1859.5|1864.5|1859|1865|1859.5|1864.5|1859|0
1638259490000|2021-11-30 08:04:50||1858.5||1859||1859||1858.5|0
1638259500000|2021-11-30 08:05:00|1864|1857.5|1861.5|1856.5|1864|1857.5|1860.5|1856|112
1638259510000|2021-11-30 08:05:10|1861|1856|1858.5|1856|1861|1856|1858|1856|138
1638259530000|2021-11-30 08:05:30|1858||1858||1858||1857.5||1
1638259540000|2021-11-30 08:05:40|1857.5|1854|1856|1851.5|1857.5|1854|1856|1851.5|82
1638259550000|2021-11-30 08:05:50|||||||||304
1638259560000|2021-11-30 08:06:00|1855.5||1855||1855.5||1855||0
1638259570000|2021-11-30 08:06:10|1854.5|1852|1855|1852|1855|1852|1854.5|1852|0
1638259600000|2021-11-30 08:06:40|1854.5|1849.5|1854.5|1849|1854.5|1849.5|1854.5|1848.5|94
1638259610000|2021-11-30 08:06:50|||||||||1341
1638259620000|2021-11-30 08:07:00|1854|1848|1843.5|1840.5|1854|1848|1843.5|1840|1469
1638259640000|2021-11-30 08:07:20|1843|1841|1847.5|1844.5|1847.5|1844.5|1841.5|1840.5|2741
1638259650000|2021-11-30 08:07:30||1844||1844.5||1845||1844|47
1638259660000|2021-11-30 08:07:40|1846.5|1845|1845|1842.5|1846.5|1845|1845|1842|473
1638259670000|2021-11-30 08:07:50|1844.5||1844.5||1844.5||1844||1
1638259680000|2021-11-30 08:08:00|1844|1840|1840.5|1836.5|1844|1840|1840.5|1835.5|370
1638259690000|2021-11-30 08:08:10|1841|1837|1841.5|1838|1841.5|1838.5|1840|1836.5|2047
1638259700000|2021-11-30 08:08:20||1838.5||1840||1840||1838.5|0
1638259710000|2021-11-30 08:08:30|1843.5|1840.5|1839.5|1835.5|1844.5|1842|1839.5|1835|2094
1638259720000|2021-11-30 08:08:40|1839||1839||1839||1839||374
1638259730000|2021-11-30 08:08:50|1839.5|1836.5|1842.5|1837|1843.5|1837|1839.5|1836.5|929
1638259740000|2021-11-30 08:09:00|1842||1842||1842||1842||0
1638259760000|2021-11-30 08:09:20|1841.5|1837.5|1842|1838|1842|1838|1841.5|1837.5|191
1638259770000|2021-11-30 08:09:30|1841.5|1837.5|1840.5|1837.5|1841.5|1838|1840.5|1837.5|0
1638259780000|2021-11-30 08:09:40|||||||||52
1638259790000|2021-11-30 08:09:50|1840|1836.5|1839.5|1835.5|1840|1836.5|1837.5|1835.5|644
1638259800000|2021-11-30 08:10:00|1840|1836|1840.5|1838|1842|1838.5|1840|1836|700
1638259810000|2021-11-30 08:10:10|1840|1836.5|1839.5|1836.5|1840|1836.5|1839.5|1836.5|46
1638259840000|2021-11-30 08:10:40|1839|1835|1838.5|1835|1839|1835.5|1837.5|1835|53
1638259850000|2021-11-30 08:10:50|1838|1834|1836.5|1831|1838|1834|1836.5|1831|118
1638259860000|2021-11-30 08:11:00|1836|1830|1831.5|1827.5|1836|1830.5|1831.5|1827|26
1638259870000|2021-11-30 08:11:10|1833|1828|1835.5|1830.5|1836|1830.5|1833|1828|188
1638259890000|2021-11-30 08:11:30|1836|1831.5|1836|1832|1836|1832|1835.5|1831.5|40
1638259900000|2021-11-30 08:11:40|1835.5|1830|1833.5|1829.5|1835.5|1830|1833|1829|30
1638259910000|2021-11-30 08:11:50|1834|1830.5|1834|1829|1835.5|1831|1834|1829|0
1638259920000|2021-11-30 08:12:00|1833.5||1833||1833.5||1833||0
1638259930000|2021-11-30 08:12:10||1829.5||1829.5||1829.5||1829.5|0
1638259940000|2021-11-30 08:12:20|1832.5|1829|1831.5|1829|1832.5|1829.5|1831.5|1829|125
1638259950000|2021-11-30 08:12:30|1832|1829.5|1833.5|1829.5|1834|1830.5|1832|1829.5|251
1638259960000|2021-11-30 08:12:40|||||||||27
1638259990000|2021-11-30 08:13:10|1833|1830|1834.5|1830|1834.5|1830|1832.5|1830|80
1638260010000|2021-11-30 08:13:30|1834||1834.5||1834.5||1834||0
1638260030000|2021-11-30 08:13:50|1834||1834.5||1834.5||1834||0
1638260070000|2021-11-30 08:14:30|1834|1830.5|1834.5|1831|1834.5|1831|1833.5|1830.5|100
1638260080000|2021-11-30 08:14:40|1834|1830.5|1833|1830|1834|1831|1832|1829.5|796
1638260090000|2021-11-30 08:14:50|1833.5|1829.5|1834|1830|1834.5|1830|1833|1829.5|0
1638260100000|2021-11-30 08:15:00|1834.5|1830.5|1837.5|1834|1837.5|1834|1834.5|1830.5|620
1638260130000|2021-11-30 08:15:30|1838|1834.5|1838.5|1835.5|1839|1836|1838|1834.5|577
1638260150000|2021-11-30 08:15:50|1838||1838||1838||1838||0
1638260160000|2021-11-30 08:16:00|1838.5|1836|1839.5|1836|1839.5|1836|1838.5|1835.5|210
1638260170000|2021-11-30 08:16:10|1839|1836.5|1839.5|1836.5|1839.5|1836.5|1838.5|1836.5|0
1638260180000|2021-11-30 08:16:20|1840|1837|1845|1841.5|1846|1841.5|1840|1837|744
1638260190000|2021-11-30 08:16:30|1844.5|1842|1846|1843|1846|1843|1844|1842|0
1638260200000|2021-11-30 08:16:40|1845|1843.5|1848|1846|1848|1846|1844.5|1843.5|1509
1638260210000|2021-11-30 08:16:50|1849|1846.5|1849|1848|1851.5|1849.5|1849|1846.5|1726
1638260220000|2021-11-30 08:17:00|1848.5|1846|1850.5|1847.5|1851|1847.5|1848|1846|126
1638260230000|2021-11-30 08:17:10|1850|1846.5|1849.5|1846.5|1850|1847.5|1849.5|1846.5|0
1638260240000|2021-11-30 08:17:20|1850|1847|1850.5|1848|1850.5|1848|1850|1847|0
1638260250000|2021-11-30 08:17:30|1851|1847.5|1853.5|1851|1853.5|1851.5|1851|1847.5|406
1638260260000|2021-11-30 08:17:40|1853|1850|1851|1848.5|1853|1850|1851|1847.5|353
1638260270000|2021-11-30 08:17:50|1850.5|1847.5|1849|1846|1850.5|1848|1849|1846|167
1638260280000|2021-11-30 08:18:00||1846.5||1846.5||1846.5||1846.5|0
1638260290000|2021-11-30 08:18:10|||||||||107
1638260300000|2021-11-30 08:18:20|1848.5|1845.5|1847.5|1844.5|1849|1845.5|1847.5|1844|648
1638260310000|2021-11-30 08:18:30||1845||1845||1845||1845|0
1638260360000|2021-11-30 08:19:20|1848|1845.5|1849|1847.5|1850|1849|1848|1845.5|2765
1638260370000|2021-11-30 08:19:30|1848.5|1848|1848|1845|1848.5|1848|1848|1845|404
1638260400000|2021-11-30 08:20:00|1847.5|1846|1847|1843.5|1847.5|1846|1847|1843.5|793
1638260410000|2021-11-30 08:20:10|||||||||83
1638260460000|2021-11-30 08:21:00||1844||1844.5||1844.5||1844|0
1638260470000|2021-11-30 08:21:10|1846.5|1845|1843|1840.5|1846.5|1845|1843|1840.5|568
1638260480000|2021-11-30 08:21:20|1842.5|1841|1845|1843.5|1845|1843.5|1842|1841|1158
1638260490000|2021-11-30 08:21:30|1845.5|1844|1847|1845|1847|1845|1845.5|1844|392
1638260500000|2021-11-30 08:21:40|1846.5|1845.5|1845.5|1842|1846.5|1845.5|1845.5|1842|546
1638260520000|2021-11-30 08:22:00|1845|1841.5|1841|1838.5|1846.5|1845.5|1841|1838.5|13813
1638260530000|2021-11-30 08:22:10|1841.5|1840|1845.5|1843|1847.5|1844.5|1841|1840|12129
1638260540000|2021-11-30 08:22:20|||||||||9546
1638260560000|2021-11-30 08:22:40|1845|1843.5|1845|1843|1845|1843.5|1845|1843|0
1638260590000|2021-11-30 08:23:10|1844|1843.5|1847.5|1845|1847.5|1846|1843.5|1843|1121
1638260620000|2021-11-30 08:23:40|1848.5|1845.5|1848.5|1846|1848.5|1846|1848.5|1845.5|9686
1638260640000|2021-11-30 08:24:00|1849|1846.5|1849|1847|1849|1847|1849|1846.5|0
1638260650000|2021-11-30 08:24:10|1848.5|1847.5|1848.5|1846|1848.5|1848|1848|1845|872
1638260660000|2021-11-30 08:24:20|1849|1846.5|1848.5|1846.5|1849|1847|1848.5|1846|184
1638260670000|2021-11-30 08:24:30|1849|1847|1851.5|1849|1852|1850.5|1849|1847|2956
1638260690000|2021-11-30 08:24:50||1849.5||1850||1850||1849.5|0
1638260700000|2021-11-30 08:25:00|1851|1848.5|1850.5|1848|1851.5|1848.5|1849.5|1848|1993
1638260720000|2021-11-30 08:25:20|1850|1848.5|1850|1848|1850|1848.5|1850|1848|0
1638260730000|2021-11-30 08:25:30|1850.5||1850||1850.5||1850||0
1638260750000|2021-11-30 08:25:50|1849.5|1849|1849.5|1848|1849.5|1849|1849.5|1848|2
1638260760000|2021-11-30 08:26:00|1849|1847|1850.5|1848.5|1850.5|1849.5|1847|1844|2981
1638260770000|2021-11-30 08:26:10|1851.5|1849|1852|1849.5|1852|1850.5|1851.5|1849|21
1638260780000|2021-11-30 08:26:20|||||||||10
1638260790000|2021-11-30 08:26:30|1851.5||1851||1851.5||1850.5||645
1638260800000|2021-11-30 08:26:40|1851.5||1852||1852||1851.5||0
1638260810000|2021-11-30 08:26:50||1850||1850||1850||1850|0
1638260840000|2021-11-30 08:27:20|1852.5|1850.5|1859.5|1857|1861|1858.5|1852.5|1850.5|3366
1638260850000|2021-11-30 08:27:30|1859|1856.5|1857.5|1855|1859|1856.5|1857.5|1855|0
1638260860000|2021-11-30 08:27:40|1858|1855.5|1857.5|1855|1858|1856|1856.5|1855|160
1638260870000|2021-11-30 08:27:50|1857||1857||1857||1856.5||0
1638260880000|2021-11-30 08:28:00|1856.5||1856.5||1856.5||1856.5||0
1638260890000|2021-11-30 08:28:10|1856||1856.5||1856.5||1856||158
1638260900000|2021-11-30 08:28:20|||||||||1
1638260910000|2021-11-30 08:28:30|1856||1856||1856.5||1856||0
1638260930000|2021-11-30 08:28:50|1856.5|1855.5|1860|1858.5|1861|1858.5|1856.5|1855.5|2000
1638260940000|2021-11-30 08:29:00|1860.5|1859|1858.5|1856|1860.5|1859|1858.5|1855.5|1391
1638260950000|2021-11-30 08:29:10||1855.5||1855.5||1856||1855.5|0
1638260960000|2021-11-30 08:29:20|1858|1855|1855.5|1852.5|1858|1855|1855.5|1852.5|536
1638260970000|2021-11-30 08:29:30|1856|1853.5|1857|1854|1857.5|1856|1856|1853.5|836
1638260990000|2021-11-30 08:29:50||1853.5||1854||1854||1853.5|0
1638261000000|2021-11-30 08:30:00|1856.5|1853|1855.5|1852.5|1856.5|1853|1855.5|1852.5|10
1638261010000|2021-11-30 08:30:10|1856|1853|1856.5|1854|1856.5|1854|1856|1853|0
1638261020000|2021-11-30 08:30:20||1854.5||1854.5||1854.5||1854.5|0
1638261030000|2021-11-30 08:30:30|1857.5|1855.5|1858.5|1856|1859|1857|1857|1855.5|730
1638261040000|2021-11-30 08:30:40|1858||1858.5||1858.5||1858||0
1638261060000|2021-11-30 08:31:00|1858|1854|1855|1851.5|1858|1855|1855|1851|1609
1638261090000|2021-11-30 08:31:30||1852.5||1852.5||1852.5||1852.5|0
1638261100000|2021-11-30 08:31:40||1853||1852.5||1853||1852.5|0
1638261150000|2021-11-30 08:32:30|1854.5|1852|1852.5|1850|1854.5|1852|1852.5|1849.5|277
1638261160000|2021-11-30 08:32:40|1853|1850.5|1855|1852|1855|1852|1853|1850.5|777
1638261180000|2021-11-30 08:33:00|1855.5|1852.5|1857.5|1855|1857.5|1855|1855.5|1852.5|509
1638261190000|2021-11-30 08:33:10|1857||1857||1857.5||1857||0
1638261210000|2021-11-30 08:33:30|1856.5|1853.5|1855.5|1852.5|1856.5|1853.5|1855.5|1852.5|316
1638261230000|2021-11-30 08:33:50|1855||1855||1855||1855||0
1638261240000|2021-11-30 08:34:00|1855.5||1855.5||1855.5||1855.5||0
1638261280000|2021-11-30 08:34:40|1855||1855||1855||1855||31
1638261300000|2021-11-30 08:35:00||1853||1853||1853||1853|11
1638261310000|2021-11-30 08:35:10|1854.5||1855||1855||1854.5||0
1638261320000|2021-11-30 08:35:20|||||||||1
1638261360000|2021-11-30 08:36:00|1855.5|1854|1858.5|1856.5|1858.5|1857|1855.5|1854|1846
1638261370000|2021-11-30 08:36:10|1859|1857|1859.5|1857|1859.5|1857|1859|1857|0
1638261380000|2021-11-30 08:36:20|1860|1857.5|1857|1855|1860|1857.5|1856.5|1853.5|844
1638261390000|2021-11-30 08:36:30|1856.5|1854.5|1856.5|1854.5|1856.5|1854.5|1856.5|1854.5|0
1638261400000|2021-11-30 08:36:40|1856||1856||1856.5||1856||0
1638261410000|2021-11-30 08:36:50|1855.5|1853.5|1855.5|1853|1855.5|1853.5|1855.5|1852.5|0
1638261420000|2021-11-30 08:37:00||1853.5||1853.5||1853.5||1853.5|0
1638261440000|2021-11-30 08:37:20||1854||1854||1854||1854|0
1638261450000|2021-11-30 08:37:30|||||||||1078
1638261460000|2021-11-30 08:37:40|1855|1853.5|1850|1848.5|1855|1853.5|1850|1848.5|795
1638261480000|2021-11-30 08:38:00|1849.5|1849|1851|1849|1851|1849.5|1849.5|1848.5|1339
1638261500000|2021-11-30 08:38:20|1850.5|1848.5|1850.5|1848|1850.5|1849|1850.5|1848|266
1638261510000|2021-11-30 08:38:30|||||||||64
1638261520000|2021-11-30 08:38:40|1850||1850||1850||1850||0
1638261530000|2021-11-30 08:38:50|1850.5|1849|1852|1850.5|1852.5|1850.5|1849.5|1848|2239
1638261540000|2021-11-30 08:39:00|1851.5|1849.5|1851|1849|1851.5|1850|1851|1849|12
1638261560000|2021-11-30 08:39:20|1851.5|1849.5|1851.5|1849.5|1852|1850.5|1851.5|1849.5|591
1638261590000|2021-11-30 08:39:50|1851|1849|1849.5|1848|1851|1849|1849.5|1848|711
1638261600000|2021-11-30 08:40:00|1849|1847.5|1849|1848|1849|1848|1849|1847.5|385
1638261610000|2021-11-30 08:40:10|1849.5|1848.5|1850|1849|1850|1849|1849.5|1848|2138
1638261630000|2021-11-30 08:40:30|1849.5||1849.5||1850||1849.5||82
1638261650000|2021-11-30 08:40:50|1850|1848|1851.5|1849.5|1852|1849.5|1850|1848|1234
1638261660000|2021-11-30 08:41:00|1851|1849|1850.5|1848.5|1851|1849|1850.5|1848.5|133
1638261670000|2021-11-30 08:41:10|1850||1850||1850||1850||0
1638261740000|2021-11-30 08:42:20||1849||1848.5||1849||1848.5|20
1638261750000|2021-11-30 08:42:30||1849||1848.5||1849||1848.5|575
1638261760000|2021-11-30 08:42:40|1849.5|1849|1850|1849|1850|1849.5|1849.5|1848.5|371
1638261770000|2021-11-30 08:42:50|1850.5|1849.5|1851.5|1849.5|1852|1850|1850.5|1849|952
1638261780000|2021-11-30 08:43:00|1851|1848.5|1848.5|1848|1851|1848.5|1847|1845.5|4783
1638261790000|2021-11-30 08:43:10|1849|1848.5|1849.5|1848.5|1849.5|1848.5|1849|1848.5|19
1638261800000|2021-11-30 08:43:20|1850.5|1849.5|1849.5|1848|1851.5|1849.5|1849.5|1848|471
1638261810000|2021-11-30 08:43:30|1849|1847.5|1848.5|1848|1849.5|1848|1848|1847|1462
1638261820000|2021-11-30 08:43:40||1847.5||1848||1848||1847|647
1638261830000|2021-11-30 08:43:50|1849||1849||1849||1848.5||1013
1638261840000|2021-11-30 08:44:00|1848.5|1847|1848.5|1848|1848.5|1848|1848|1847|1296
1638261860000|2021-11-30 08:44:20||1847||1848||1848||1847|321
1638261870000|2021-11-30 08:44:30|1848|1847|1848|1846|1848.5|1848|1846.5|1845.5|4998
1638261890000|2021-11-30 08:44:50|||||||||567
1638261900000|2021-11-30 08:45:00|1847.5|1845|1845|1843.5|1847.5|1845|1845|1843.5|220
1638261910000|2021-11-30 08:45:10|1844.5|1842.5|1843.5|1841.5|1844.5|1842.5|1843.5|1841|55
1638261920000|2021-11-30 08:45:20|1843|1841|1843|1841|1843|1841|1843|1841|269
1638261930000|2021-11-30 08:45:30|1842.5|1839.5|1840.5|1838.5|1842.5|1839.5|1840.5|1838.5|0
1638261940000|2021-11-30 08:45:40|1841|1839|1843|1841|1843|1842|1840.5|1838|2640
1638261950000|2021-11-30 08:45:50|1842.5|1839.5|1840.5|1838.5|1842.5|1839.5|1840.5|1838.5|149
1638261960000|2021-11-30 08:46:00|1840|1838|1840.5|1838|1840.5|1838|1840|1838|0
1638262000000|2021-11-30 08:46:40|1840|1838.5|1840.5|1838.5|1840.5|1838.5|1840|1838.5|0
1638262010000|2021-11-30 08:46:50|1840|1838|1838.5|1836|1840|1838|1838.5|1835.5|52
1638262020000|2021-11-30 08:47:00||1836.5||1837||1837||1836.5|0
1638262030000|2021-11-30 08:47:10|1838|1836.5|1838|1836.5|1838.5|1836.5|1838|1836.5|406
1638262040000|2021-11-30 08:47:20|1837.5||1837.5||1837.5||1837.5||0
1638262050000|2021-11-30 08:47:30|1838.5|1837|1838.5|1837|1838.5|1837|1837.5|1837|180
1638262070000|2021-11-30 08:47:50|1838|1836.5|1837|1835|1838|1836.5|1837|1835|347
1638262090000|2021-11-30 08:48:10|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|0
1638262100000|2021-11-30 08:48:20|1837|1836|1837|1836|1837|1836|1837|1835.5|473
1638262110000|2021-11-30 08:48:30||1835.5||1835.5||1835.5||1835|47
1638262150000|2021-11-30 08:49:10|||||||||87
1638262190000|2021-11-30 08:49:50|1837.5|1836|1840|1838|1840|1838|1837.5|1836|489
1638262200000|2021-11-30 08:50:00|1839.5|1838.5|1838.5|1837.5|1839.5|1838.5|1838.5|1837.5|1323
1638262210000|2021-11-30 08:50:10||1837||1837||1837||1837|22
1638262230000|2021-11-30 08:50:30|1838|1836.5|1837.5|1835.5|1838|1836.5|1837.5|1835|94
1638262250000|2021-11-30 08:50:50||1836||1836||1836||1836|0
1638262280000|2021-11-30 08:51:20|1838|1837|1838.5|1836|1840|1838|1838|1836|752
1638262340000|2021-11-30 08:52:20|1838||1838||1838.5||1838||0
1638262360000|2021-11-30 08:52:40|1838.5|1836.5|1838.5|1837|1840|1838|1838.5|1836.5|1167
1638262370000|2021-11-30 08:52:50||1836||1836||1836||1836|27
1638262420000|2021-11-30 08:53:40|1838|1836.5|1839.5|1837.5|1839.5|1837.5|1838|1836.5|176
1638262440000|2021-11-30 08:54:00|1840|1838|1843.5|1841.5|1843.5|1841.5|1840|1838|1657
1638262470000|2021-11-30 08:54:30|1844|1842|1845|1843|1845|1843|1844|1842|519
1638262480000|2021-11-30 08:54:40|1845.5|1843.5|1843|1841.5|1845.5|1844|1842.5|1841.5|267
1638262500000|2021-11-30 08:55:00|1842.5||1843||1843||1842.5||0
1638262520000|2021-11-30 08:55:20|1842.5|1840.5|1842.5|1840.5|1843|1841.5|1841.5|1840.5|250
1638262530000|2021-11-30 08:55:30|1842|1841.5|1841.5|1840|1842|1841.5|1841.5|1840|98
1638262540000|2021-11-30 08:55:40|1841|1839.5|1840|1839|1841|1839.5|1840|1838.5|256
1638262550000|2021-11-30 08:55:50|1839.5|1839.5|1841.5|1840.5|1841.5|1840.5|1839.5|1839|786
1638262560000|2021-11-30 08:56:00|1841|1840|1840.5|1839.5|1841|1840|1840.5|1839.5|8
1638262580000|2021-11-30 08:56:20|1840|1838.5|1840|1838|1840|1838.5|1840|1838|182
1638262590000|2021-11-30 08:56:30|1839.5|1837.5|1839.5|1837.5|1839.5|1837.5|1839.5|1837.5|0
1638262600000|2021-11-30 08:56:40|1839|1838|1839|1838|1839|1838|1839|1838|0
1638262610000|2021-11-30 08:56:50|1839.5|1838.5|1840|1839|1840|1839|1839.5|1838.5|121
1638262620000|2021-11-30 08:57:00|1840.5|1839.5|1841|1838.5|1841.5|1840.5|1840.5|1838.5|2023
1638262630000|2021-11-30 08:57:10|1840.5|1838|1840|1838|1840.5|1838|1840|1838|0
1638262640000|2021-11-30 08:57:20|1839.5||1839||1839.5||1839||0
1638262650000|2021-11-30 08:57:30|1839.5||1840||1840||1839.5||0
1638262680000|2021-11-30 08:58:00|1839.5|1838.5|1839.5|1838|1839.5|1838.5|1839.5|1838|0
1638262690000|2021-11-30 08:58:10|1840|1838.5|1840|1838.5|1840|1838.5|1840|1838.5|84
1638262700000|2021-11-30 08:58:20|1839.5|1838|1838|1836|1839.5|1838|1838|1836|1024
1638262710000|2021-11-30 08:58:30|1838.5||1838||1838.5||1838||0
1638262720000|2021-11-30 08:58:40|1837.5|1835.5|1835.5|1832.5|1837.5|1835.5|1835.5|1832.5|0
1638262740000|2021-11-30 08:59:00|1835|1831.5|1833.5|1831|1835|1832.5|1833.5|1831|366
1638262750000|2021-11-30 08:59:10|1833||1833||1833||1833||0
1638262760000|2021-11-30 08:59:20|1833.5|1831.5|1836|1834.5|1836|1835|1833.5|1831.5|767
1638262780000|2021-11-30 08:59:40|1837|1835|1837.5|1835.5|1838|1836|1837|1835|290
1638262800000|2021-11-30 09:00:00|1837||1837||1837.5||1836.5||0
1638262810000|2021-11-30 09:00:10|1836.5|1834.5|1836|1834.5|1836.5|1834.5|1836|1834.5|396
1638262830000|2021-11-30 09:00:30|1835.5|1834|1834.5|1832|1835.5|1834|1834.5|1832|281
1638262850000|2021-11-30 09:00:50|1834|1831.5|1834|1831.5|1834.5|1832|1833.5|1831.5|0
1638262860000|2021-11-30 09:01:00|1833.5|1832|1833.5|1831.5|1834|1832|1833.5|1831.5|0
1638262870000|2021-11-30 09:01:10|1833|1832|1834.5|1832.5|1834.5|1833|1832.5|1831.5|574
1638262880000|2021-11-30 09:01:20|1834|1832|1834|1831.5|1834|1832|1833.5|1831.5|107
1638262890000|2021-11-30 09:01:30|1834.5|1832|1832|1829.5|1834.5|1832|1832|1829|0
1638262900000|2021-11-30 09:01:40|1832.5|1830|1833|1829.5|1833.5|1830.5|1832.5|1829.5|0
1638262910000|2021-11-30 09:01:50|1832.5|1830.5|1832|1829.5|1832.5|1830.5|1832|1829.5|0
1638262930000|2021-11-30 09:02:10|1831.5|1829|1830|1827.5|1831.5|1829|1830|1827|0
1638262940000|2021-11-30 09:02:20|1829.5|1827|1829.5|1827|1830|1827|1829.5|1827|0
1638262950000|2021-11-30 09:02:30|1830.5|1827.5|1832|1829.5|1832.5|1829.5|1830.5|1827|207
1638262980000|2021-11-30 09:03:00|1832.5|1830|1832|1829.5|1832.5|1830|1832|1829.5|59
1638263000000|2021-11-30 09:03:20|1832.5||1832.5||1832.5||1832.5||0
1638263020000|2021-11-30 09:03:40|1833|1830|1833|1830.5|1833|1830.5|1832.5|1829.5|0
1638263060000|2021-11-30 09:04:20||1831||1831||1831||1831|0
1638263070000|2021-11-30 09:04:30|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|289
1638263080000|2021-11-30 09:04:40|1833|1831|1832.5|1829.5|1833|1831.5|1832.5|1829.5|143
1638263090000|2021-11-30 09:04:50|1833|1832|1834|1832.5|1834.5|1833.5|1832|1829.5|7653
1638263100000|2021-11-30 09:05:00|||||||||643
1638263120000|2021-11-30 09:05:20|1834.5|1833.5|1837|1834|1837|1834|1834.5|1833.5|186
1638263130000|2021-11-30 09:05:30|1836.5|1834.5|1837|1835.5|1837|1835.5|1836|1834.5|401
1638263140000|2021-11-30 09:05:40|1836.5|1835|1836|1833.5|1836.5|1835|1836|1833.5|519
1638263150000|2021-11-30 09:05:50|1836.5|1834|1836.5|1835|1836.5|1835|1836.5|1834|0
1638263160000|2021-11-30 09:06:00|1837|1835.5|1836.5|1835|1837|1835.5|1836.5|1833.5|273
1638263170000|2021-11-30 09:06:10|1836|1834|1836.5|1833.5|1836.5|1834|1836|1833|27
1638263180000|2021-11-30 09:06:20|1837|1834|1837|1834|1837|1834|1837|1834|0
1638263190000|2021-11-30 09:06:30|1836.5|1833.5|1834|1831.5|1836.5|1833.5|1834|1831|356
1638263200000|2021-11-30 09:06:40|1834.5|1832|1836.5|1834|1836.5|1834.5|1834.5|1832|410
1638263210000|2021-11-30 09:06:50||1834.5||1834.5||1834.5||1834.5|0
1638263250000|2021-11-30 09:07:30||1835||1835||1835||1835|0
1638263260000|2021-11-30 09:07:40|1837|1835.5|1837.5|1835.5|1837.5|1835.5|1837|1835.5|325
1638263270000|2021-11-30 09:07:50|1838|1836|1838|1836.5|1838|1837|1838|1836|128
1638263280000|2021-11-30 09:08:00|||||||||196
1638263300000|2021-11-30 09:08:20|1838.5|1837|1839|1837.5|1839|1837.5|1838.5|1837|299
1638263320000|2021-11-30 09:08:40|1838.5|1837|1838|1836.5|1838.5|1837|1838|1836.5|134
1638263340000|2021-11-30 09:09:00|1838.5|1837|1838.5|1837.5|1839|1837.5|1838.5|1836.5|6601
1638263350000|2021-11-30 09:09:10|1839||1839||1839||1839||3268
1638263360000|2021-11-30 09:09:20|1838|1836.5|1838|1836.5|1838|1836.5|1838|1836.5|108
1638263380000|2021-11-30 09:09:40|1837.5|1835.5|1836|1834.5|1837.5|1836|1836|1834.5|266
1638263400000|2021-11-30 09:10:00||1835||1834.5||1835||1834.5|0
1638263410000|2021-11-30 09:10:10|1835|1834|1836|1834|1836|1834|1835|1833.5|309
1638263430000|2021-11-30 09:10:30|1836.5|1834.5|1836|1834|1837|1835|1836|1834|167
1638263440000|2021-11-30 09:10:40|1835.5||1835.5||1835.5||1835.5||0
1638263460000|2021-11-30 09:11:00|1835|1833.5|1832|1829.5|1837|1836.5|1832|1829|3406
1638263490000|2021-11-30 09:11:30|1831.5||1831.5||1831.5||1831.5||0
1638263520000|2021-11-30 09:12:00||1830||1829.5||1830||1829.5|4
1638263530000|2021-11-30 09:12:10|1831|1829|1828.5|1826.5|1831|1829|1828.5|1826|336
1638263580000|2021-11-30 09:13:00|1829|1827|1828.5|1826.5|1829|1828.5|1828.5|1826.5|564
1638263590000|2021-11-30 09:13:10|1827.5|1826|1828.5|1826|1828.5|1827|1827.5|1826|72
1638263600000|2021-11-30 09:13:20|1828||1828||1828||1828||0
1638263610000|2021-11-30 09:13:30|1828.5|1826.5|1829.5|1828|1829.5|1828|1828.5|1826.5|340
1638263630000|2021-11-30 09:13:50|1829|1827.5|1829.5|1828|1829.5|1828|1829|1826|309
1638263640000|2021-11-30 09:14:00||1828.5||1828||1828.5||1828|8
1638263660000|2021-11-30 09:14:20|1829|1827.5|1829|1827|1829.5|1827.5|1829|1827|190
1638263670000|2021-11-30 09:14:30||1826.5||1826||1826.5||1826|0
1638263680000|2021-11-30 09:14:40|1828.5|1826.5|1826.5|1825|1828.5|1826.5|1826|1825|657
1638263690000|2021-11-30 09:14:50|||||||||700
1638263700000|2021-11-30 09:15:00|1826|1824.5|1824|1822|1826|1824.5|1824|1822|724
1638263710000|2021-11-30 09:15:10|1823.5|1821.5|1822.5|1820.5|1823.5|1821.5|1822.5|1820|374
1638263720000|2021-11-30 09:15:20|1823.5|1821|1824|1821.5|1824|1823.5|1823.5|1821|528
1638263740000|2021-11-30 09:15:40|1824.5|1822|1826|1824|1826|1824|1824|1822|539
1638263750000|2021-11-30 09:15:50|1825.5||1826||1826||1825.5||0
1638263760000|2021-11-30 09:16:00|1826.5|1824.5|1825|1822.5|1826.5|1824.5|1825|1822.5|34
1638263770000|2021-11-30 09:16:10||1822||1822||1822||1822|0
1638263780000|2021-11-30 09:16:20|1825.5|1822.5|1825.5|1823.5|1825.5|1823.5|1825.5|1822.5|0
1638263790000|2021-11-30 09:16:30|1826|1824|1826.5|1824.5|1826.5|1824.5|1826|1824|45
1638263810000|2021-11-30 09:16:50|1827.5|1825|1829|1826.5|1829|1826.5|1827.5|1825|466
1638263820000|2021-11-30 09:17:00|1829.5|1827|1830|1828.5|1830.5|1828.5|1829.5|1827|344
1638263850000|2021-11-30 09:17:30|||||||||1
1638263860000|2021-11-30 09:17:40|1831|1829|1831|1829|1833|1831.5|1831|1828.5|2798
1638263870000|2021-11-30 09:17:50|1832|1829.5|1832|1830.5|1832|1830.5|1832|1829.5|3
1638263880000|2021-11-30 09:18:00|1831.5|1829.5|1831|1829|1831.5|1829.5|1830|1828.5|2176
1638263910000|2021-11-30 09:18:30|1830.5|1828.5|1830.5|1828.5|1830.5|1828.5|1830.5|1828.5|175
1638263920000|2021-11-30 09:18:40|1830|1829|1830.5|1829|1830.5|1829|1829.5|1828.5|207
1638263940000|2021-11-30 09:19:00|1830|1829.5|1830|1828.5|1830|1829.5|1830|1828.5|131
1638263950000|2021-11-30 09:19:10|1830.5|1829|1830|1829|1830.5|1829.5|1830|1829|163
1638263960000|2021-11-30 09:19:20|1829.5|1828.5|1829.5|1828|1829.5|1828.5|1829.5|1828|363
1638263980000|2021-11-30 09:19:40|1829|1827.5|1827.5|1825.5|1829|1827.5|1827.5|1825.5|310
1638263990000|2021-11-30 09:19:50||1826.5||1826.5||1826.5||1826.5|353
1638264000000|2021-11-30 09:20:00|1828|1825.5|1828|1826.5|1828|1826.5|1828|1825.5|181
1638264050000|2021-11-30 09:20:50|1829|1827|1830.5|1829|1830.5|1829|1829|1827|577
1638264110000|2021-11-30 09:21:50|1830|1829.5|1829|1827|1830|1830|1829|1827|989
1638264120000|2021-11-30 09:22:00||1827.5||1827||1827.5||1827|0
1638264130000|2021-11-30 09:22:10|1828.5|1826.5|1828.5|1826|1828.5|1826.5|1828.5|1826|0
1638264140000|2021-11-30 09:22:20||1826.5||1826.5||1826.5||1826.5|0
1638264170000|2021-11-30 09:22:50||1826||1826.5||1826.5||1825.5|46
1638264180000|2021-11-30 09:23:00||1826||1825.5||1826||1825.5|70
1638264210000|2021-11-30 09:23:30|||||||||5
1638264230000|2021-11-30 09:23:50||1826||1826.5||1826.5||1826|83
1638264240000|2021-11-30 09:24:00|1828|1826|1826|1824.5|1828|1826|1826|1823.5|909
1638264250000|2021-11-30 09:24:10|1825.5|1824|1826|1824|1826|1824|1825.5|1824|34
1638264270000|2021-11-30 09:24:30|1825.5||1825.5||1825.5||1825.5||113
1638264300000|2021-11-30 09:25:00|1825|1823.5|1823.5|1821.5|1825|1823.5|1823.5|1821.5|84
1638264310000|2021-11-30 09:25:10|1825|1822|1825.5|1823.5|1825.5|1823.5|1825|1822|66
1638264320000|2021-11-30 09:25:20|1825|1823|1825|1822.5|1825.5|1823.5|1825|1822.5|154
1638264330000|2021-11-30 09:25:30|1824.5|1822|1825|1823|1825.5|1823.5|1824|1822|153
1638264350000|2021-11-30 09:25:50|1824.5|1822.5|1824|1821.5|1824.5|1822.5|1824|1821|253
1638264390000|2021-11-30 09:26:30|1824.5|1822.5|1826|1823.5|1826|1824.5|1824.5|1822.5|2077
1638264410000|2021-11-30 09:26:50|1826.5|1824.5|1827|1824.5|1828|1826.5|1826.5|1824.5|671
1638264420000|2021-11-30 09:27:00|1827.5|1825|1827|1825|1827.5|1825|1827|1824.5|0
1638264430000|2021-11-30 09:27:10|1827.5|1825.5|1827.5|1825|1827.5|1825.5|1827.5|1825|0
1638264440000|2021-11-30 09:27:20|1828.5|1825.5|1829.5|1827|1829.5|1828|1828.5|1825.5|481
1638264460000|2021-11-30 09:27:40|||||||||13
1638264470000|2021-11-30 09:27:50|1830|1827.5|1830.5|1829|1830.5|1829|1830|1827.5|173
1638264480000|2021-11-30 09:28:00|||||||||550
1638264490000|2021-11-30 09:28:10|1830|1828|1830|1828|1830|1828|1829.5|1828|135
1638264500000|2021-11-30 09:28:20|1829.5|1827|1829.5|1827|1830|1827|1829.5|1827|138
1638264520000|2021-11-30 09:28:40|1829||1829||1829||1828.5||0
1638264540000|2021-11-30 09:29:00|1828.5|1826|1827.5|1826|1828.5|1826|1827.5|1825|1156
1638264550000|2021-11-30 09:29:10||1825.5||1825||1825.5||1825|34
1638264590000|2021-11-30 09:29:50||1825.5||1825||1825.5||1825|0
1638264600000|2021-11-30 09:30:00||1825.5||1825.5||1825.5||1825|0
1638264610000|2021-11-30 09:30:10||1826||1826||1826||1826|0
1638264630000|2021-11-30 09:30:30||1825.5||1825.5||1826||1825.5|0
1638264660000|2021-11-30 09:31:00||1826||1826||1826||1826|0
1638264670000|2021-11-30 09:31:10|1827|1825.5|1827|1825|1827.5|1827|1826|1824|2712
1638264690000|2021-11-30 09:31:30|1826.5|1824.5|1827|1824.5|1827.5|1825|1826|1824.5|0
1638264700000|2021-11-30 09:31:40|1827.5|1825|1826|1824|1827.5|1825.5|1826|1824|125
1638264710000|2021-11-30 09:31:50|1825.5|1823.5|1827|1824.5|1827|1824.5|1825|1822.5|257
1638264720000|2021-11-30 09:32:00|1826.5|1825|1826.5|1825|1826.5|1825|1826.5|1825|0
1638264730000|2021-11-30 09:32:10||1824.5||1825||1825||1824.5|54
1638264740000|2021-11-30 09:32:20|1826|1824.5|1826|1824.5|1826|1824.5|1826|1824.5|110
1638264750000|2021-11-30 09:32:30|1826.5||1826||1826.5||1826||0
1638264760000|2021-11-30 09:32:40|1825.5|1824|1825.5|1823.5|1825.5|1824|1825.5|1823.5|108
1638264770000|2021-11-30 09:32:50|1825|1822.5|1823.5|1821.5|1825|1822.5|1823.5|1821.5|165
1638264790000|2021-11-30 09:33:10||1822||1822||1822||1822|0
1638264800000|2021-11-30 09:33:20|1823|1821.5|1823|1821.5|1823|1821.5|1823|1821.5|336
1638264810000|2021-11-30 09:33:30|1823.5|1822|1826|1823.5|1826|1824|1823.5|1822|434
1638264820000|2021-11-30 09:33:40|1825.5|1824|1825.5|1823.5|1825.5|1824|1825|1823.5|0
1638264830000|2021-11-30 09:33:50||1824||1824||1824||1824|0
1638264840000|2021-11-30 09:34:00|1826|1824.5|1827.5|1825.5|1827.5|1826|1826|1824.5|540
1638264850000|2021-11-30 09:34:10|1827||1827.5||1827.5||1827||5
1638264860000|2021-11-30 09:34:20|1828|1826|1829.5|1827.5|1829.5|1827.5|1828|1826|24
1638264870000|2021-11-30 09:34:30|1830|1828|1830.5|1828|1830.5|1828|1830|1828|0
1638264890000|2021-11-30 09:34:50|1830|1828.5|1829.5|1827.5|1830|1828.5|1829.5|1827.5|47
1638264900000|2021-11-30 09:35:00|1829|1828|1829|1827|1829|1828|1829|1827|0
1638264920000|2021-11-30 09:35:20||1827.5||1827.5||1828||1827.5|0
1638264940000|2021-11-30 09:35:40|1829.5|1828|1829.5|1827.5|1829.5|1828.5|1829.5|1827.5|186
1638264950000|2021-11-30 09:35:50|1829||1829.5||1829.5||1829||0
1638264960000|2021-11-30 09:36:00|1830|1828|1831.5|1830|1831.5|1830.5|1830|1828|347
1638264980000|2021-11-30 09:36:20||1830.5||1830||1830.5||1830|0
1638264990000|2021-11-30 09:36:30||1830.5||1830||1830.5||1830|0
1638265020000|2021-11-30 09:37:00|1831|1829.5|1830.5|1828.5|1831|1829.5|1830|1828.5|258
1638265040000|2021-11-30 09:37:20|1830||1830.5||1830.5||1830||0
1638265060000|2021-11-30 09:37:40||1829||1829||1829||1829|0
1638265090000|2021-11-30 09:38:10|1830|1828.5|1830|1828.5|1830|1829|1829|1828.5|834
1638265100000|2021-11-30 09:38:20|||||||||108
1638265110000|2021-11-30 09:38:30|1830.5||1830.5||1830.5||1830||0
1638265120000|2021-11-30 09:38:40|1830||1829.5||1830||1829.5||0
1638265130000|2021-11-30 09:38:50|1830|1829|1830|1828.5|1830|1829|1829.5|1828.5|892
1638265140000|2021-11-30 09:39:00||1829||1828.5||1829||1828.5|121
1638265150000|2021-11-30 09:39:10|1829.5||1829.5||1829.5||1829.5||0
1638265160000|2021-11-30 09:39:20|1830|1828|1831|1829.5|1831|1829.5|1830|1828|599
1638265170000|2021-11-30 09:39:30|1830.5|1829|1830.5|1828.5|1830.5|1829|1830.5|1828.5|0
1638265180000|2021-11-30 09:39:40|1830||1830||1830||1830||0
1638265220000|2021-11-30 09:40:20|1831|1829|1831|1829.5|1831|1829.5|1831|1829|0
1638265230000|2021-11-30 09:40:30|1830.5|1829|1829.5|1828.5|1831|1829|1829.5|1828.5|217
1638265240000|2021-11-30 09:40:40||1828||1828||1828||1828|57
1638265260000|2021-11-30 09:41:00||1828.5||1828.5||1828.5||1828|103
1638265270000|2021-11-30 09:41:10||1828||1828||1828||1828|0
1638265280000|2021-11-30 09:41:20|1830|1828.5|1830|1828.5|1830|1829.5|1829.5|1828|803
1638265290000|2021-11-30 09:41:30|1829.5||1829.5||1829.5||1829.5||0
1638265300000|2021-11-30 09:41:40|1830||1830||1830||1830||0
1638265310000|2021-11-30 09:41:50|1829.5||1829.5||1830||1829.5||177
1638265320000|2021-11-30 09:42:00|1830||1830||1830||1830||0
1638265330000|2021-11-30 09:42:10|1829.5||1829.5||1829.5||1829.5||0
1638265360000|2021-11-30 09:42:40|||||||||28
1638265380000|2021-11-30 09:43:00|1829|1828|1827|1825.5|1829|1828|1827|1825.5|890
1638265390000|2021-11-30 09:43:10|1827.5|1826|1827.5|1826.5|1828|1827|1827.5|1826|1203
1638265400000|2021-11-30 09:43:20||1825.5||1826||1826||1825.5|56
1638265410000|2021-11-30 09:43:30||1825.5||1825.5||1825.5||1825.5|0
1638265420000|2021-11-30 09:43:40||1826||1826||1826||1826|0
1638265440000|2021-11-30 09:44:00|1827|1825.5|1826.5|1824.5|1827|1825.5|1826.5|1824.5|309
1638265450000|2021-11-30 09:44:10||1825.5||1824.5||1825.5||1824.5|7
1638265460000|2021-11-30 09:44:20||1825.5||1824.5||1825.5||1824.5|102
1638265470000|2021-11-30 09:44:30|||||||||53
1638265480000|2021-11-30 09:44:40|1826|1824|1827.5|1825.5|1827.5|1826.5|1826|1824|1841
1638265490000|2021-11-30 09:44:50|||||||||50
1638265500000|2021-11-30 09:45:00|||||||||437
1638265510000|2021-11-30 09:45:10||1826||1825.5||1826||1825.5|0
1638265530000|2021-11-30 09:45:30||1826||1825.5||1826||1825.5|0
1638265540000|2021-11-30 09:45:40||1826||1825.5||1826||1825.5|113
1638265560000|2021-11-30 09:46:00|1827|1826|1827|1825.5|1827|1826|1827|1825.5|0
1638265600000|2021-11-30 09:46:40|1826.5|1826|1826.5|1824.5|1826.5|1826|1826.5|1824.5|849
1638265610000|2021-11-30 09:46:50||1825.5||1825.5||1825.5||1825.5|0
1638265640000|2021-11-30 09:47:20|1827.5|1826|1830.5|1829|1831|1829|1827.5|1826|662
1638265670000|2021-11-30 09:47:50|1829.5|1828.5|1828.5|1827|1829.5|1828.5|1828|1826.5|576
1638265680000|2021-11-30 09:48:00|1828|1826.5|1829|1827|1829|1827|1828|1826.5|24
1638265690000|2021-11-30 09:48:10|1828.5|1827.5|1828.5|1826.5|1829|1827.5|1828.5|1826.5|114
1638265700000|2021-11-30 09:48:20|1828|1827|1829|1827.5|1829|1827.5|1828|1827|0
1638265720000|2021-11-30 09:48:40|1828.5|1827|1829|1827.5|1829|1827.5|1828.5|1827|277
1638265730000|2021-11-30 09:48:50|1829.5|1828|1829.5|1827.5|1830|1828.5|1829.5|1827.5|1082
1638265740000|2021-11-30 09:49:00|1830|1828|1829.5|1827.5|1830.5|1828|1829.5|1827.5|0
1638265750000|2021-11-30 09:49:10|1830|1828|1830.5|1828|1830.5|1828.5|1830|1827.5|0
1638265760000|2021-11-30 09:49:20|1831.5|1828.5|1833|1830.5|1834|1831.5|1831.5|1828.5|8
1638265770000|2021-11-30 09:49:30|1832.5|1831|1833.5|1830.5|1833.5|1831|1832.5|1830.5|0
1638265780000|2021-11-30 09:49:40|1833|1830|1830.5|1828|1833|1830|1830.5|1828|1668
1638265790000|2021-11-30 09:49:50||1828.5||1828.5||1828.5||1828.5|0
1638265800000|2021-11-30 09:50:00||1828||1828||1828||1828|0
1638265820000|2021-11-30 09:50:20||1828.5||1828.5||1828.5||1828.5|0
1638265830000|2021-11-30 09:50:30|||||||||132
1638265840000|2021-11-30 09:50:40|1830|1828|1830|1828|1830|1828.5|1830|1828|0
1638265850000|2021-11-30 09:50:50|1829.5|1828.5|1829|1827.5|1829.5|1829.5|1829|1827.5|649
1638265870000|2021-11-30 09:51:10|||||||||6
1638265900000|2021-11-30 09:51:40|||||||||221
1638265920000|2021-11-30 09:52:00|1830|1828|1829|1827|1830|1828|1829|1826.5|2266
1638265930000|2021-11-30 09:52:10||1827.5||1827||1827.5||1827|9
1638265940000|2021-11-30 09:52:20|1830|1827.5|1828|1827|1830|1828|1828|1827|313
1638265950000|2021-11-30 09:52:30|||||||||9
1638265960000|2021-11-30 09:52:40|1828.5||1829||1829||1828.5||200
1638265970000|2021-11-30 09:52:50|1828.5|1826.5|1826|1824|1828.5|1826.5|1826|1824|400
1638265990000|2021-11-30 09:53:10|1825.5|1823.5|1825|1824|1826|1824|1825|1823.5|495
1638266000000|2021-11-30 09:53:20|1826||1825||1826||1825||66
1638266010000|2021-11-30 09:53:30|1826|1824.5|1826|1825|1826|1825|1825|1824|130
1638266050000|2021-11-30 09:54:10|1825.5|1824.5|1825|1824|1826|1824.5|1825|1824|639
1638266070000|2021-11-30 09:54:30|1824.5||1824.5||1825||1824.5||6
1638266080000|2021-11-30 09:54:40|1825|1824.5|1824.5|1824|1826|1824.5|1824.5|1824|443
1638266090000|2021-11-30 09:54:50|||||||||728
1638266110000|2021-11-30 09:55:10|||||||||36
1638266120000|2021-11-30 09:55:20|1825.5|1824.5|1824|1822|1826|1824.5|1824|1822|778
1638266140000|2021-11-30 09:55:40|||||||||637
1638266160000|2021-11-30 09:56:00||1822.5||1822.5||1823||1822.5|127
1638266170000|2021-11-30 09:56:10|1823.5|1822|1823.5|1821|1823.5|1822|1823.5|1821|111
1638266180000|2021-11-30 09:56:20|1823|1821.5|1822.5|1821|1823|1821.5|1822.5|1821|2390
1638266190000|2021-11-30 09:56:30|1822|1821.5|1821.5|1820.5|1822.5|1821.5|1821|1820.5|1098
1638266200000|2021-11-30 09:56:40|||||||||28
1638266210000|2021-11-30 09:56:50|||||||||82
1638266220000|2021-11-30 09:57:00|1822.5|1821|1822.5|1820.5|1822.5|1821.5|1822|1820.5|402
1638266230000|2021-11-30 09:57:10||1821.5||1821.5||1821.5||1821.5|102
1638266260000|2021-11-30 09:57:40|||||||||541
1638266280000|2021-11-30 09:58:00|||||||||104
1638266290000|2021-11-30 09:58:10|1822|1820.5|1822|1821.5|1822|1821.5|1821.5|1820|37
1638266300000|2021-11-30 09:58:20|||||||||118
1638266310000|2021-11-30 09:58:30|1822.5|1820.5|1821.5|1820|1822.5|1820.5|1821.5|1819.5|189
1638266370000|2021-11-30 09:59:30||1820.5||1820.5||1820.5||1820.5|330
1638266380000|2021-11-30 09:59:40|1822.5|1821|1822|1821|1822.5|1821|1822|1820.5|104
1638266390000|2021-11-30 09:59:50|1822.5||1822.5||1822.5||1822.5||0
1638266420000|2021-11-30 10:00:20|||||||||2
1638266440000|2021-11-30 10:00:40|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|2025
1638266470000|2021-11-30 10:01:10|1821.5||1821.5||1822||1821.5||0
1638266480000|2021-11-30 10:01:20|||||||||230
1638266490000|2021-11-30 10:01:30|1821||1821.5||1821.5||1821||218
1638266510000|2021-11-30 10:01:50|1822.5|1821|1822.5|1821|1822.5|1821|1821.5|1821|1648
1638266520000|2021-11-30 10:02:00|1822|1820.5|1821.5|1820.5|1822|1820.5|1821|1820.5|513
1638266530000|2021-11-30 10:02:10|1821|1820|1821|1820|1821.5|1820|1821|1820|355
1638266550000|2021-11-30 10:02:30||1820.5||1820||1820.5||1820|358
1638266590000|2021-11-30 10:03:10|1820.5|1819|1820|1818|1821|1819|1820|1818|326
1638266610000|2021-11-30 10:03:30||1818.5||1818.5||1818.5||1818.5|0
1638266630000|2021-11-30 10:03:50|1819.5|1818|1819|1817.5|1819.5|1818.5|1819|1817.5|2058
1638266640000|2021-11-30 10:04:00|1818.5|1817|1817.5|1816.5|1818.5|1817.5|1817.5|1816.5|582
1638266650000|2021-11-30 10:04:10|1818|1816|1818|1817|1818|1817|1817|1815|661
1638266660000|2021-11-30 10:04:20|1819|1817.5|1819|1817.5|1819|1817.5|1819|1817.5|91
1638266670000|2021-11-30 10:04:30|1819.5|1818.5|1821|1819.5|1821|1819.5|1819.5|1818.5|525
1638266690000|2021-11-30 10:04:50|||||||||900
1638266700000|2021-11-30 10:05:00|||||||||6
1638266720000|2021-11-30 10:05:20|1821.5|1820|1823.5|1823|1824|1823|1821.5|1819.5|513
1638266730000|2021-11-30 10:05:30|1824||1824||1824||1824||148
1638266740000|2021-11-30 10:05:40|1824.5|1823.5|1825|1823.5|1825|1823.5|1824.5|1823.5|317
1638266760000|2021-11-30 10:06:00|1824.5||1825||1825||1824.5||0
1638266770000|2021-11-30 10:06:10||1824||1824||1824||1824|0
1638266780000|2021-11-30 10:06:20|1824.5|1823.5|1824|1823.5|1824.5|1824|1824|1823.5|411
1638266790000|2021-11-30 10:06:30|1825|1824|1825|1823.5|1825|1824|1825|1823.5|8
1638266810000|2021-11-30 10:06:50|||||||||2445
1638266820000|2021-11-30 10:07:00|||||||||154
1638266840000|2021-11-30 10:07:20|1824.5|1823|1823.5|1822.5|1824.5|1823.5|1823.5|1822.5|1452
1638266860000|2021-11-30 10:07:40|1823|1821.5|1823|1821.5|1823.5|1822.5|1823|1820.5|122
1638266870000|2021-11-30 10:07:50|||||||||7
1638266900000|2021-11-30 10:08:20|||||||||28
1638266910000|2021-11-30 10:08:30|||||||||8
1638266930000|2021-11-30 10:08:50|||||||||4
1638266940000|2021-11-30 10:09:00||1822||1822||1822||1822|0
1638266950000|2021-11-30 10:09:10|1823.5|1822.5|1826|1824.5|1826|1824.5|1823.5|1822.5|1344
1638266970000|2021-11-30 10:09:30|1826.5|1825|1827|1826|1827|1826|1826.5|1825|365
1638266990000|2021-11-30 10:09:50|1826.5|1826.5|1829|1827.5|1829|1827.5|1826.5|1826.5|3
1638267000000|2021-11-30 10:10:00|||||||||2
1638267010000|2021-11-30 10:10:10|1828.5|1826|1827|1826|1828.5|1826|1827|1826|493
1638267020000|2021-11-30 10:10:20|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|121
1638267030000|2021-11-30 10:10:30|||||||||9
1638267050000|2021-11-30 10:10:50|||||||||108
1638267060000|2021-11-30 10:11:00|1826|1824.5|1825.5|1824|1826|1824.5|1825.5|1824|687
1638267070000|2021-11-30 10:11:10|1826|1823.5|1827|1825.5|1827.5|1826|1825.5|1823.5|5711
1638267080000|2021-11-30 10:11:20|1826.5||1826.5||1826.5||1826.5||816
1638267090000|2021-11-30 10:11:30|1826|1824.5|1828.5|1826.5|1828.5|1827|1826|1824.5|668
1638267100000|2021-11-30 10:11:40||1827||1827||1827||1827|0
1638267120000|2021-11-30 10:12:00|1829|1827.5|1829|1827.5|1829|1827.5|1829|1827|0
1638267130000|2021-11-30 10:12:10|1829.5|1828|1829.5|1828|1830|1828|1829.5|1828|0
1638267170000|2021-11-30 10:12:50|||||||||79
1638267200000|2021-11-30 10:13:20|1829|1828.5|1829|1828|1829.5|1828.5|1829|1828|605
1638267220000|2021-11-30 10:13:40|1828.5|1827.5|1828.5|1826.5|1828.5|1828|1828.5|1826|667
1638267230000|2021-11-30 10:13:50|1828|1826|1827.5|1825|1828|1826|1827.5|1825|213
1638267240000|2021-11-30 10:14:00|1827||1826.5||1827||1826.5||110
1638267250000|2021-11-30 10:14:10|1826|1824.5|1825.5|1823.5|1826.5|1824.5|1825.5|1823.5|236
1638267260000|2021-11-30 10:14:20||1824||1824||1824||1824|0
1638267270000|2021-11-30 10:14:30|1826|1824.5|1826.5|1824.5|1826.5|1825.5|1825.5|1824|518
1638267290000|2021-11-30 10:14:50|1827|1825|1827|1825|1827.5|1825.5|1826|1824.5|602
1638267300000|2021-11-30 10:15:00|1826.5|1825.5|1826.5|1825|1827|1825.5|1826.5|1825|0
1638267310000|2021-11-30 10:15:10||1825.5||1825.5||1825.5||1825.5|0
1638267350000|2021-11-30 10:15:50|1826|1825|1826|1824|1826.5|1825|1825.5|1823.5|715
1638267360000|2021-11-30 10:16:00|1825.5|1823.5|1824|1822|1825.5|1823.5|1824|1822|154
1638267370000|2021-11-30 10:16:10||1822.5||1822.5||1822.5||1822|0
1638267400000|2021-11-30 10:16:40|1823.5||1823.5||1823.5||1823.5||0
1638267420000|2021-11-30 10:17:00|1823|1822|1822|1820.5|1823|1822|1822|1820|455
1638267430000|2021-11-30 10:17:10|1822.5|1821|1822.5|1820.5|1823|1821.5|1822|1820.5|461
1638267440000|2021-11-30 10:17:20||1821||1821||1821.5||1821|125
1638267450000|2021-11-30 10:17:30|1822|1820.5|1821.5|1820|1822.5|1820.5|1820.5|1818.5|609
1638267470000|2021-11-30 10:17:50|1821|1819.5|1821.5|1820|1821.5|1820|1820.5|1819|371
1638267480000|2021-11-30 10:18:00|1822|1820.5|1824|1822|1824|1822|1822|1820.5|10
1638267490000|2021-11-30 10:18:10||1822.5||1822||1822.5||1822|0
1638267510000|2021-11-30 10:18:30||1822.5||1822.5||1822.5||1822.5|2
1638267540000|2021-11-30 10:19:00|1824.5|1823|1825|1823|1825.5|1824.5|1824|1822.5|1213
1638267560000|2021-11-30 10:19:20|1824.5||1824.5||1825||1824.5||0
1638267570000|2021-11-30 10:19:30|1824|1822.5|1822|1820.5|1824|1822.5|1822|1820|456
1638267600000|2021-11-30 10:20:00|1821.5|1821|1822|1820.5|1822|1821|1821.5|1820.5|254
1638267630000|2021-11-30 10:20:30|||||||||6
1638267660000|2021-11-30 10:21:00|1821.5|1819.5|1819.5|1817.5|1821.5|1819.5|1819.5|1817.5|504
1638267670000|2021-11-30 10:21:10||1817||1817||1817||1817|16
1638267690000|2021-11-30 10:21:30|1819||1818.5||1819||1818.5||0
1638267700000|2021-11-30 10:21:40||1817.5||1817||1817.5||1817|0
1638267730000|2021-11-30 10:22:10|1819|1817.5|1821|1819|1821.5|1819|1819|1817.5|714
1638267740000|2021-11-30 10:22:20|1820.5||1821||1821||1820.5||0
1638267760000|2021-11-30 10:22:40||1819.5||1819.5||1819.5||1819.5|0
1638267780000|2021-11-30 10:23:00|1821.5|1820|1821|1819.5|1822|1820.5|1821|1819.5|110
1638267790000|2021-11-30 10:23:10|1820|1819|1816.5|1814.5|1820|1819|1816.5|1814.5|956
1638267800000|2021-11-30 10:23:20|1816||1816||1816||1816||11
1638267830000|2021-11-30 10:23:50|1815.5|1815|1815.5|1814.5|1816|1815|1815|1814.5|432
1638267840000|2021-11-30 10:24:00|1816|1815|1816|1814.5|1816|1815|1816|1814.5|345
1638267860000|2021-11-30 10:24:20|1815.5|1814|1815|1813|1815.5|1814|1815|1812.5|396
1638267910000|2021-11-30 10:25:10|1815.5|1813.5|1815|1813|1815.5|1813.5|1815|1813|0
1638267940000|2021-11-30 10:25:40|1815.5|1813.5|1816|1813.5|1816|1813.5|1815.5|1813.5|0
1638267950000|2021-11-30 10:25:50|1815.5|1813|1816.5|1815|1816.5|1815|1815.5|1813|54
1638267960000|2021-11-30 10:26:00|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814.5|0
1638267970000|2021-11-30 10:26:10|1816.5|1815|1816.5|1815|1816.5|1815|1816.5|1815|0
1638267980000|2021-11-30 10:26:20|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814.5|0
1638267990000|2021-11-30 10:26:30|1816.5|1815|1817|1814.5|1817|1815|1816|1813|54
1638268000000|2021-11-30 10:26:40|1816.5|1814|1816.5|1814|1816.5|1814|1816.5|1814|0
1638268020000|2021-11-30 10:27:00|1817|1814.5|1816.5|1814.5|1817|1814.5|1816.5|1814.5|0
1638268060000|2021-11-30 10:27:40|1817|1815|1814.5|1813|1817|1815|1814.5|1813|0
1638268070000|2021-11-30 10:27:50|1815|1812.5|1815|1813|1815|1813|1814.5|1812.5|65
1638268080000|2021-11-30 10:28:00|1814.5|1812.5|1814|1812|1814.5|1812.5|1814|1812|0
1638268110000|2021-11-30 10:28:30|1814.5|1812.5|1814.5|1812.5|1814.5|1812.5|1814.5|1812.5|0
1638268140000|2021-11-30 10:29:00|1814|1812|1814|1812|1814|1812|1814|1812|0
1638268150000|2021-11-30 10:29:10|1814.5|1812.5|1815|1813|1815|1813|1814.5|1812.5|7
1638268170000|2021-11-30 10:29:30|1814.5|1812.5|1814.5|1813|1814.5|1813|1814|1812.5|125
1638268200000|2021-11-30 10:30:00|1814|1812.5|1814.5|1812|1815|1812.5|1814|1812|108
1638268230000|2021-11-30 10:30:30|1815|1812.5|1814.5|1812.5|1815|1813|1814.5|1812.5|119
1638268240000|2021-11-30 10:30:40|1815|1813|1815.5|1813.5|1815.5|1813.5|1815|1813|2
1638268250000|2021-11-30 10:30:50|1815|1813|1815|1813|1815|1813|1815|1813|0
1638268260000|2021-11-30 10:31:00|1815.5|1813.5|1815.5|1813.5|1815.5|1813.5|1815.5|1813.5|0
1638268270000|2021-11-30 10:31:10|1815|1814|1816.5|1815|1816.5|1815|1815|1814|0
1638268290000|2021-11-30 10:31:30|1818|1815.5|1817|1816|1818|1816.5|1817|1815.5|38
1638268310000|2021-11-30 10:31:50|1818|1816.5|1818|1816.5|1818|1816.5|1818|1816.5|9
1638268320000|2021-11-30 10:32:00|1817.5|1816|1817.5|1816|1817.5|1816|1817.5|1816|0
1638268330000|2021-11-30 10:32:10|1818|1816.5|1819|1816.5|1819|1816.5|1818|1816.5|60
1638268350000|2021-11-30 10:32:30|1818.5|1816|1819|1817|1819|1817|1818.5|1816|0
1638268360000|2021-11-30 10:32:40|1818.5|1816.5|1818.5|1817|1819|1817.5|1818.5|1816.5|0
1638268370000|2021-11-30 10:32:50|1819|1817.5|1818|1815.5|1819|1817.5|1817|1815|2
1638268380000|2021-11-30 10:33:00|1817.5|1815|1818|1815.5|1818|1815.5|1817.5|1815|0
1638268400000|2021-11-30 10:33:20|1817.5|1815|1817.5|1815|1817.5|1815|1817.5|1815|0
1638268410000|2021-11-30 10:33:30|1818|1815.5|1818|1815.5|1818|1815.5|1818|1815.5|0
1638268430000|2021-11-30 10:33:50|1819.5|1815|1819.5|1818|1819.5|1818|1819|1815|43
1638268440000|2021-11-30 10:34:00|1819|1817|1818|1816|1819|1817.5|1818|1816|101
1638268450000|2021-11-30 10:34:10|1817.5|1815.5|1817.5|1815.5|1817.5|1815.5|1817.5|1815.5|0
1638268460000|2021-11-30 10:34:20|1818|1816|1817.5|1815|1818|1816|1817.5|1815|0
1638268470000|2021-11-30 10:34:30|1818|1815.5|1817.5|1815|1818|1815.5|1817.5|1815|0
1638268490000|2021-11-30 10:34:50|1818|1815.5|1816|1813.5|1818|1816|1816|1813.5|9
1638268500000|2021-11-30 10:35:00|1816.5|1814|1814|1811.5|1816.5|1814|1814|1811.5|0
1638268510000|2021-11-30 10:35:10|1814.5|1812|1814.5|1812|1814.5|1812|1814|1811.5|0
1638268540000|2021-11-30 10:35:40|1814|1811.5|1814.5|1812|1814.5|1812|1814|1811.5|0
1638268550000|2021-11-30 10:35:50|1814|1811.5|1814.5|1812.5|1814.5|1812.5|1814|1811.5|0
1638268560000|2021-11-30 10:36:00|1814|1812|1814|1811.5|1814|1812|1814|1811.5|0
1638268570000|2021-11-30 10:36:10|1814.5|1812.5|1816|1813|1816|1813.5|1814.5|1812.5|32
1638268580000|2021-11-30 10:36:20|1816.5|1813.5|1816|1813|1816.5|1813.5|1816|1813|0
1638268600000|2021-11-30 10:36:40|1816.5|1813.5|1817.5|1815|1818|1815.5|1816.5|1813.5|49
1638268610000|2021-11-30 10:36:50|1817|1815.5|1817|1815|1817.5|1815.5|1817|1815|0
1638268620000|2021-11-30 10:37:00|1815.5|1814|1815.5|1814|1816|1814.5|1815.5|1814|11
1638268630000|2021-11-30 10:37:10|1815|1813|1815|1813.5|1816|1813.5|1815|1813|165
1638268640000|2021-11-30 10:37:20|1813.5|1811|1815|1812|1815|1812|1813.5|1811|1
1638268650000|2021-11-30 10:37:30|1814.5|1811.5|1815|1812.5|1815|1812.5|1814.5|1811.5|0
1638268680000|2021-11-30 10:38:00|1814.5|1812|1813|1811|1814.5|1812|1813|1811|105
1638268690000|2021-11-30 10:38:10||1810.5||1810.5||1810.5||1810.5|0
1638268700000|2021-11-30 10:38:20|1812.5|1810|1815|1812|1815.5|1812.5|1812.5|1810|57
1638268710000|2021-11-30 10:38:30|1815.5|1812.5|1815.5|1812.5|1815.5|1812.5|1815.5|1812.5|0
1638268720000|2021-11-30 10:38:40|1815|1812|1815|1812|1815|1812|1815|1812|0
1638268730000|2021-11-30 10:38:50|1816|1812.5|1815.5|1812|1816|1812.5|1815.5|1812|0
1638268740000|2021-11-30 10:39:00|1816|1812.5|1816|1812.5|1816|1812.5|1816|1812.5|0
1638268750000|2021-11-30 10:39:10|1815.5|1812|1815|1812|1815.5|1812.5|1815|1812|0
1638268770000|2021-11-30 10:39:30|1816.5|1814.5|1817.5|1814.5|1817.5|1814.5|1816.5|1814|100
1638268800000|2021-11-30 10:40:00|1817|1814|1817|1814|1817|1814|1817|1814|0
1638268830000|2021-11-30 10:40:30|1817.5|1814.5|1818|1815|1818|1816|1817.5|1814.5|262
1638268850000|2021-11-30 10:40:50|1817.5|1814.5|1817.5|1815|1817.5|1815|1817.5|1814.5|0
1638268870000|2021-11-30 10:41:10|1818|1815.5|1818|1815.5|1818|1815.5|1818|1815.5|0
1638268880000|2021-11-30 10:41:20|1817.5|1815|1817.5|1815.5|1817.5|1815.5|1817.5|1815|0
1638268890000|2021-11-30 10:41:30|1818|1816|1818|1816|1818|1816|1818|1816|0
1638268900000|2021-11-30 10:41:40|1817.5|1815.5|1817.5|1815.5|1817.5|1815.5|1817.5|1815.5|0
1638268940000|2021-11-30 10:42:20|1818|1816|1818|1816|1818|1816|1818|1816|0
1638268990000|2021-11-30 10:43:10|1817||1817||1817||1817||385
1638269000000|2021-11-30 10:43:20||1815.5||1815||1815.5||1815|26
1638269070000|2021-11-30 10:44:30|1816.5|1814.5|1816|1814.5|1816.5|1814.5|1816|1814.5|458
1638269080000|2021-11-30 10:44:40|1815.5|1815.5|1817|1815|1817|1815.5|1815.5|1814.5|779
1638269090000|2021-11-30 10:44:50||1815.5||1815.5||1815.5||1815.5|0
1638269100000|2021-11-30 10:45:00|1816.5|1814.5|1816.5|1814.5|1817|1814.5|1816|1814.5|519
1638269110000|2021-11-30 10:45:10|1816||1816.5||1816.5||1815.5||81
1638269140000|2021-11-30 10:45:40|1816||1816||1816||1815.5||21
1638269150000|2021-11-30 10:45:50|||||||||3
1638269160000|2021-11-30 10:46:00|1815.5|1814|1815|1814|1815.5|1814|1814|1813.5|252
1638269170000|2021-11-30 10:46:10|1816||1816||1816||1816||11
1638269200000|2021-11-30 10:46:40||1814.5||1814||1814.5||1814|0
1638269220000|2021-11-30 10:47:00|1815.5|1813.5|1814.5|1813|1815.5|1813.5|1814.5|1813|435
1638269230000|2021-11-30 10:47:10|1815|1813.5|1816|1813.5|1816|1814|1815|1813.5|372
1638269240000|2021-11-30 10:47:20|1815.5|1813|1815|1813|1815.5|1813|1814.5|1813|125
1638269250000|2021-11-30 10:47:30|1814.5||1814.5||1814.5||1814.5||1
1638269260000|2021-11-30 10:47:40|1813.5|1812|1813.5|1812.5|1814.5|1812.5|1813|1812|98
1638269280000|2021-11-30 10:48:00|1814||1814||1814||1814||131
1638269310000|2021-11-30 10:48:30|1813.5|1813|1814|1812.5|1814|1813|1813.5|1812.5|106
1638269340000|2021-11-30 10:49:00|1813.5||1814||1814||1813.5||138
1638269360000|2021-11-30 10:49:20|1813.5|1813|1812.5|1811|1813.5|1813|1812.5|1811|265
1638269370000|2021-11-30 10:49:30|||||||||1000
1638269390000|2021-11-30 10:49:50|1813|1811.5|1813.5|1811.5|1814|1812.5|1813|1811.5|214
1638269410000|2021-11-30 10:50:10||1812||1811.5||1812||1811.5|0
1638269440000|2021-11-30 10:50:40|1814|1812|1815.5|1814|1815.5|1814|1814|1812|398
1638269450000|2021-11-30 10:50:50|1816|1814.5|1816|1814.5|1816|1814.5|1816|1814|484
1638269460000|2021-11-30 10:51:00|1816.5|1815|1816|1815|1816.5|1815|1816|1814.5|35911
1638269480000|2021-11-30 10:51:20|1815.5|1814.5|1815.5|1814|1815.5|1814.5|1815.5|1814|715
1638269490000|2021-11-30 10:51:30|1815|1813.5|1814.5|1812.5|1815|1813.5|1814|1812.5|208
1638269520000|2021-11-30 10:52:00|1814|1812|1813.5|1812|1814|1812|1813.5|1812|104
1638269560000|2021-11-30 10:52:40|1814.5|1812.5|1814.5|1813|1814.5|1813|1813|1812.5|382
1638269570000|2021-11-30 10:52:50|1814||1814.5||1814.5||1814||0
1638269590000|2021-11-30 10:53:10|1814||1814.5||1814.5||1814||0
1638269600000|2021-11-30 10:53:20||1813.5||1813.5||1813.5||1813.5|0
1638269640000|2021-11-30 10:54:00|1815||1815||1815||1815||83
1638269700000|2021-11-30 10:55:00||1814||1814||1814||1813.5|99
1638269730000|2021-11-30 10:55:30|1815.5|1814.5|1817|1816|1817|1816|1815.5|1814.5|214
1638269740000|2021-11-30 10:55:40|1817.5|1816.5|1818.5|1817|1819|1817|1817.5|1816.5|110
1638269760000|2021-11-30 10:56:00|1819||1819||1819||1819||0
1638269770000|2021-11-30 10:56:10|1818.5||1818.5||1818.5||1818.5||0
1638269790000|2021-11-30 10:56:30|1819|1817.5|1817.5|1815.5|1819|1817.5|1817|1815.5|1614
1638269800000|2021-11-30 10:56:40||1816||1815.5||1816||1815.5|0
1638269820000|2021-11-30 10:57:00|||||||||503
1638269830000|2021-11-30 10:57:10||1816||1816||1816||1816|0
1638269850000|2021-11-30 10:57:30|1818|1816.5|1819|1817|1819|1817|1818|1816.5|7
1638269860000|2021-11-30 10:57:40|1818.5||1818.5||1818.5||1818.5||0
1638269870000|2021-11-30 10:57:50|1818|1816.5|1818.5|1817|1818.5|1817|1817.5|1816.5|9
1638269900000|2021-11-30 10:58:20|1818|1816.5|1817.5|1816|1818.5|1817|1817.5|1816|572
1638269920000|2021-11-30 10:58:40|1818||1818||1818||1818||0
1638269930000|2021-11-30 10:58:50|1817.5||1817.5||1817.5||1817.5||0
1638269940000|2021-11-30 10:59:00|1817||1817||1817||1817||0
1638269970000|2021-11-30 10:59:30|1816.5|1815.5|1817|1816|1817|1816|1816.5|1815.5|528
1638269980000|2021-11-30 10:59:40|||||||||125
1638269990000|2021-11-30 10:59:50|1817.5|1816.5|1817.5|1816.5|1817.5|1817|1817|1816.5|720
1638270060000|2021-11-30 11:01:00|1817|1816|1817|1816|1817|1816|1817|1816|180
1638270070000|2021-11-30 11:01:10|||||||||3
1638270090000|2021-11-30 11:01:30||1815.5||1816||1816||1815.5|318
1638270110000|2021-11-30 11:01:50|||||||||2
1638270120000|2021-11-30 11:02:00|||||||||54
1638270140000|2021-11-30 11:02:20|1816.5|1815.5|1815|1814|1816.5|1816|1815|1814|894
1638270150000|2021-11-30 11:02:30|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|107
1638270160000|2021-11-30 11:02:40|1816|1815|1816|1815|1816|1815|1816|1815|140
1638270180000|2021-11-30 11:03:00||1814.5||1814.5||1814.5||1814.5|105
1638270190000|2021-11-30 11:03:10|||||||||30
1638270200000|2021-11-30 11:03:20|1815.5|1814|1815.5|1814|1815.5|1814|1814.5|1814|118
1638270240000|2021-11-30 11:04:00|1815|1813.5|1814.5|1812.5|1815|1813.5|1814.5|1812.5|250
1638270260000|2021-11-30 11:04:20|1814|1812|1812.5|1810.5|1814|1812|1812.5|1810.5|20
1638270280000|2021-11-30 11:04:40|1813.5|1811|1813.5|1812|1814.5|1813.5|1813.5|1811|645
1638270290000|2021-11-30 11:04:50|1814|1812.5|1814|1812.5|1814.5|1813|1814|1812.5|604
1638270310000|2021-11-30 11:05:10|1813.5|1812|1812|1810.5|1813.5|1812|1812|1810.5|417
1638270330000|2021-11-30 11:05:30|1812.5|1811|1813.5|1812|1813.5|1812|1812.5|1811|292
1638270340000|2021-11-30 11:05:40|1814|1812.5|1814|1812.5|1814|1812.5|1814|1812.5|4
1638270360000|2021-11-30 11:06:00|1813.5|1813|1813|1812|1813.5|1813|1813|1812|315
1638270370000|2021-11-30 11:06:10|1813.5||1813.5||1813.5||1813.5||0
1638270380000|2021-11-30 11:06:20|1813||1812.5||1813||1812.5||409
1638270390000|2021-11-30 11:06:30|1813.5||1813.5||1813.5||1813.5||2
1638270420000|2021-11-30 11:07:00|1813||1813||1813||1813||140
1638270430000|2021-11-30 11:07:10|1813.5||1813.5||1813.5||1813.5||5
1638270450000|2021-11-30 11:07:30||1812.5||1812||1812.5||1812|0
1638270460000|2021-11-30 11:07:40||1812.5||1812.5||1812.5||1812.5|95
1638270470000|2021-11-30 11:07:50|1813|1812|1812|1811|1813|1812|1812|1811|433
1638270490000|2021-11-30 11:08:10|1811.5|1810.5|1811|1810|1811.5|1810.5|1811|1810|150
1638270530000|2021-11-30 11:08:50|1810.5|1809.5|1810.5|1809|1810.5|1809.5|1810.5|1809|247
1638270550000|2021-11-30 11:09:10|1810|1808|1808|1806.5|1810|1808|1808|1806.5|148
1638270560000|2021-11-30 11:09:20|1808.5|1807|1808.5|1807.5|1808.5|1807.5|1808.5|1806.5|0
1638270580000|2021-11-30 11:09:40|1809|1807|1809|1807.5|1809|1808|1809|1807|483
1638270610000|2021-11-30 11:10:10||1808||1808||1808||1808|0
1638270630000|2021-11-30 11:10:30|1810|1808.5|1810.5|1808.5|1810.5|1808.5|1809|1808.5|204
1638270650000|2021-11-30 11:10:50|1811|1809|1810.5|1809|1811|1809|1810.5|1809|419
1638270700000|2021-11-30 11:11:40|||||||||106
1638270710000|2021-11-30 11:11:50|1811|1809.5|1812|1810.5|1812|1810.5|1811|1809.5|25
1638270720000|2021-11-30 11:12:00|1811|1810|1811|1809|1812|1810|1810.5|1809|260
1638270730000|2021-11-30 11:12:10|1811.5|1809.5|1812|1809.5|1812|1809.5|1811.5|1809.5|0
1638270740000|2021-11-30 11:12:20|1811.5||1811.5||1811.5||1811.5||0
1638270750000|2021-11-30 11:12:30||1810||1810.5||1810.5||1810|281
1638270780000|2021-11-30 11:13:00|1812|1811|1812|1811|1812|1811|1812|1811|11
1638270840000|2021-11-30 11:14:00||1811.5||1811.5||1811.5||1811|0
1638270850000|2021-11-30 11:14:10|1811.5|1811|1812|1811.5|1812|1811.5|1811.5|1811|124
1638270860000|2021-11-30 11:14:20|||||||||50
1638270870000|2021-11-30 11:14:30||1811||1811.5||1811.5||1811|448
1638270880000|2021-11-30 11:14:40|1811.5|1811|1811|1809.5|1811.5|1811|1811|1809.5|533
1638270890000|2021-11-30 11:14:50|1810.5||1810.5||1810.5||1810.5||0
1638270900000|2021-11-30 11:15:00|1811|1810|1811|1809.5|1811|1810|1811|1809.5|0
1638270940000|2021-11-30 11:15:40|1811.5|1810|1812|1811|1812|1811|1811.5|1810|689
1638270960000|2021-11-30 11:16:00|1811.5|1810.5|1811.5|1810|1811.5|1810.5|1811.5|1810|262
1638271000000|2021-11-30 11:16:40|1812|1810.5|1812|1810.5|1812|1810.5|1812|1810|142
1638271090000|2021-11-30 11:18:10|1811.5|1810|1811.5|1810.5|1812|1810.5|1811.5|1810|617
1638271120000|2021-11-30 11:18:40|1812||1812||1812||1812||0
1638271150000|2021-11-30 11:19:10|1812.5|1811|1813|1812|1813.5|1812|1812.5|1811|69
1638271170000|2021-11-30 11:19:30|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|1813.5|1812.5|9
1638271180000|2021-11-30 11:19:40||1813||1812.5||1813||1812.5|155
1638271190000|2021-11-30 11:19:50|1813|1812|1813|1812|1813|1812|1812.5|1812|1275
1638271210000|2021-11-30 11:20:10|1812.5|1811.5|1812.5|1811.5|1813|1811.5|1811.5|1811|512
1638271230000|2021-11-30 11:20:30|1812|1811|1812|1811|1812|1811|1812|1811|110
1638271240000|2021-11-30 11:20:40|||||||||79
1638271250000|2021-11-30 11:20:50|1811.5|1810.5|1812|1810.5|1812|1810.5|1811.5|1810|543
1638271280000|2021-11-30 11:21:20|1811.5|1810|1811.5|1810|1811.5|1810|1811.5|1810|33
1638271300000|2021-11-30 11:21:40|1811||1811.5||1811.5||1811||0
1638271310000|2021-11-30 11:21:50|1811||1811||1811.5||1811||12
1638271320000|2021-11-30 11:22:00|1810.5|1809|1809.5|1807.5|1810.5|1809.5|1809.5|1807.5|133
1638271340000|2021-11-30 11:22:20||1808||1808||1808||1808|0
1638271360000|2021-11-30 11:22:40|1810.5|1808.5|1810.5|1809.5|1811.5|1809.5|1810|1808.5|416
1638271370000|2021-11-30 11:22:50|||||||||2
1638271390000|2021-11-30 11:23:10|1810|1809|1809.5|1808|1810|1809|1809.5|1808|322
1638271400000|2021-11-30 11:23:20|1810|1808.5|1810|1808.5|1810|1808.5|1810|1808|0
1638271520000|2021-11-30 11:25:20|1810.5|1809|1811.5|1810|1812|1810.5|1810.5|1809|541
1638271530000|2021-11-30 11:25:30||1810.5||1810.5||1810.5||1810.5|0
1638271550000|2021-11-30 11:25:50|1812|1811|1812|1811|1812.5|1812|1812|1811|925
1638271560000|2021-11-30 11:26:00||1811.5||1811||1811.5||1811|177
1638271570000|2021-11-30 11:26:10|1811.5||1811.5||1811.5||1811.5||243
1638271580000|2021-11-30 11:26:20|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|80
1638271610000|2021-11-30 11:26:50|1811.5|1811|1812|1811|1812.5|1811|1811|1810|1007
1638271620000|2021-11-30 11:27:00|1812.5||1812.5||1812.5||1812.5||0
1638271630000|2021-11-30 11:27:10||1811.5||1811.5||1811.5||1811|0
1638271650000|2021-11-30 11:27:30|1813.5|1812|1813.5|1812|1813.5|1812.5|1813.5|1812|153
1638271660000|2021-11-30 11:27:40|||||||||29
1638271720000|2021-11-30 11:28:40|1813|1811.5|1811.5|1811|1813.5|1811.5|1811|1810|1143
1638271730000|2021-11-30 11:28:50|1812||1812||1812||1812||0
1638271740000|2021-11-30 11:29:00|1811.5|1810|1810.5|1809.5|1811.5|1810.5|1810.5|1809.5|352
1638271780000|2021-11-30 11:29:40|1811||1811.5||1811.5||1811||0
1638271790000|2021-11-30 11:29:50||1810||1809.5||1810||1809.5|0
1638271800000|2021-11-30 11:30:00|1812|1810|1813|1811|1813|1811|1812|1810|1383
1638271960000|2021-11-30 11:32:40|||||||||518
1638272010000|2021-11-30 11:33:30|1812.5||1813||1813||1812.5||0
1638272040000|2021-11-30 11:34:00|1812.5||1812.5||1812.5||1812.5||0
1638272090000|2021-11-30 11:34:50||1811.5||1811.5||1811.5||1811.5|0
1638272100000|2021-11-30 11:35:00|1813|1812|1811.5|1810|1813|1812|1810.5|1810|1894
1638272120000|2021-11-30 11:35:20|||||||||219
1638272220000|2021-11-30 11:37:00|1811||1811||1811||1811||0
1638272230000|2021-11-30 11:37:10|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|1810.5|1809.5|621
1638272240000|2021-11-30 11:37:20|1810|1809|1810.5|1809|1810.5|1809|1810|1809|45
1638272270000|2021-11-30 11:37:50|1810||1810||1810||1810||0
1638272290000|2021-11-30 11:38:10|||||||||104
1638272300000|2021-11-30 11:38:20|1809.5||1809.5||1809.5||1809.5||0
1638272310000|2021-11-30 11:38:30|1810||1810||1810||1810||0
1638272350000|2021-11-30 11:39:10|1810.5|1809.5|1811|1810|1811.5|1810|1810|1809.5|294
1638272370000|2021-11-30 11:39:30|||||||||2
1638272380000|2021-11-30 11:39:40|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|307
1638272460000|2021-11-30 11:41:00|1812|1811|1812|1810.5|1812.5|1812|1811.5|1810.5|211
1638272470000|2021-11-30 11:41:10|1812.5|1811|1812.5|1811.5|1812.5|1811.5|1812.5|1811|3
1638272480000|2021-11-30 11:41:20|||||||||191
1638272490000|2021-11-30 11:41:30|1812||1812||1812||1812||541
1638272500000|2021-11-30 11:41:40|||||||||9
1638272520000|2021-11-30 11:42:00|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|1811.5|1810.5|633
1638272530000|2021-11-30 11:42:10|1811|1810|1811|1810|1811|1810|1810.5|1809|1025
1638272590000|2021-11-30 11:43:10|1811.5|1810.5|1812|1810.5|1812|1810.5|1811.5|1810.5|5
1638272640000|2021-11-30 11:44:00|||||||||39
1638272690000|2021-11-30 11:44:50|1811.5|1810|1811.5|1810|1811.5|1810|1810.5|1810|629
1638272700000|2021-11-30 11:45:00||1810.5||1810||1810.5||1810|119
1638272710000|2021-11-30 11:45:10|1810.5|1809.5|1810|1809|1810.5|1809.5|1809.5|1809|646
1638272770000|2021-11-30 11:46:10|||||||||274
1638272800000|2021-11-30 11:46:40||1809.5||1809.5||1809.5||1809.5|70
1638272810000|2021-11-30 11:46:50|||||||||9
1638272820000|2021-11-30 11:47:00|1809.5|1809|1809.5|1808|1809.5|1809|1807.5|1807|1261
1638272830000|2021-11-30 11:47:10|1810|1808.5|1811|1809.5|1811.5|1809.5|1810|1808|228
1638272840000|2021-11-30 11:47:20|1810.5|1809|1810.5|1808.5|1810.5|1809|1810.5|1808.5|10
1638272940000|2021-11-30 11:49:00||1809||1809||1809||1809|0
1638272970000|2021-11-30 11:49:30|1811|1810|1811.5|1810|1811.5|1810|1811|1810|60
1638272980000|2021-11-30 11:49:40|||||||||136
1638272990000|2021-11-30 11:49:50|1812|1810.5|1814|1812.5|1814|1813|1812|1810.5|2259
1638273000000|2021-11-30 11:50:00|||||||||141
1638273060000|2021-11-30 11:51:00|||||||||73
1638273090000|2021-11-30 11:51:30|1814.5|1813|1816|1815|1817|1815.5|1814.5|1813|1497
1638273110000|2021-11-30 11:51:50|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|3
1638273120000|2021-11-30 11:52:00|1815.5|1814.5|1814.5|1813.5|1816|1815.5|1814.5|1813.5|1150
1638273180000|2021-11-30 11:53:00|||||||||41
1638273190000|2021-11-30 11:53:10||1813||1812.5||1813||1812.5|213
1638273200000|2021-11-30 11:53:20|1813.5|1812|1813|1811.5|1813.5|1812|1813|1811.5|134
1638273210000|2021-11-30 11:53:30|1813.5||1813.5||1813.5||1813.5||0
1638273220000|2021-11-30 11:53:40|1813|1811|1812.5|1811.5|1813|1811.5|1812.5|1811|72
1638273240000|2021-11-30 11:54:00||1811||1811.5||1811.5||1811|25
1638273260000|2021-11-30 11:54:20|1813|1811|1813.5|1811.5|1814.5|1812.5|1813|1811|9
1638273270000|2021-11-30 11:54:30||1812||1812||1812||1812|0
1638273290000|2021-11-30 11:54:50||1812.5||1812||1812.5||1812|0
1638273310000|2021-11-30 11:55:10|||||||||425
1638273330000|2021-11-30 11:55:30||1812.5||1812.5||1812.5||1812.5|0
1638273340000|2021-11-30 11:55:40|1813|1812|1813|1812|1813|1812.5|1812.5|1812|82
1638273360000|2021-11-30 11:56:00||1812.5||1812.5||1812.5||1812.5|0
1638273380000|2021-11-30 11:56:20|1813.5||1813.5||1813.5||1813.5||10
1638273400000|2021-11-30 11:56:40||1813||1812.5||1813||1812.5|57
1638273410000|2021-11-30 11:56:50|1813|1812|1812|1811.5|1813|1812|1812|1811.5|550
1638273430000|2021-11-30 11:57:10||1811||1811.5||1811.5||1811|131
1638273440000|2021-11-30 11:57:20|1812.5||1813||1813||1812.5||631
1638273470000|2021-11-30 11:57:50|1813.5|1812|1815.5|1814|1815.5|1814|1813|1811.5|1488
1638273480000|2021-11-30 11:58:00|||||||||234
1638273500000|2021-11-30 11:58:20|1816|1814.5|1816|1814|1817|1816|1816|1814|1718
1638273510000|2021-11-30 11:58:30||1814.5||1814.5||1814.5||1814.5|0
1638273520000|2021-11-30 11:58:40||1815||1815||1815||1814.5|0
1638273530000|2021-11-30 11:58:50|||||||||10
1638273550000|2021-11-30 11:59:10|1816.5|1814|1815|1813.5|1816.5|1814|1815|1813|212
1638273560000|2021-11-30 11:59:20|1814.5|1813|1814|1812.5|1814.5|1813|1814|1812.5|29
1638273590000|2021-11-30 11:59:50|1813.5||1813.5||1813.5||1813.5||120
1638273600000|2021-11-30 12:00:00||1811.5||1811.5||1811.5||1811.5|83
1638273670000|2021-11-30 12:01:10||1812||1812.5||1812.5||1812|0
1638273690000|2021-11-30 12:01:30|1814|1813.5|1815|1813.5|1815.5|1813.5|1814|1813.5|465
1638273760000|2021-11-30 12:02:40|1815.5|1814|1815.5|1814.5|1815.5|1814.5|1815.5|1814|26
1638273770000|2021-11-30 12:02:50|1815|1813.5|1815|1813.5|1815|1813.5|1814.5|1813.5|677
1638273780000|2021-11-30 12:03:00|1814.5|1812.5|1814.5|1812.5|1814.5|1812.5|1814|1812.5|200
1638273810000|2021-11-30 12:03:30|1814||1814||1814||1814||0
1638273820000|2021-11-30 12:03:40|1814.5||1814||1814.5||1814||0
1638273830000|2021-11-30 12:03:50|1814.5|1813|1815|1813|1815|1813.5|1814.5|1813|804
1638273850000|2021-11-30 12:04:10||1813.5||1813.5||1813.5||1813.5|1
1638273870000|2021-11-30 12:04:30|||||||||6
1638273890000|2021-11-30 12:04:50|1814.5|1813|1812.5|1811.5|1814.5|1813|1812|1810.5|909
1638273900000|2021-11-30 12:05:00|1812|1811|1812|1810.5|1812|1811|1812|1810.5|68
1638273910000|2021-11-30 12:05:10||1810||1810||1810||1809.5|80
1638273930000|2021-11-30 12:05:30|1811.5|1811|1811|1809|1811.5|1811|1811|1809|312
1638273940000|2021-11-30 12:05:40||1808.5||1808.5||1808.5||1808.5|0
1638273950000|2021-11-30 12:05:50|1810.5|1808|1810|1808.5|1810.5|1808.5|1810|1808|125
1638273990000|2021-11-30 12:06:30|1810.5|1808|1810.5|1809|1810.5|1809.5|1810.5|1808|5
1638274010000|2021-11-30 12:06:50||1809.5||1809.5||1809.5||1809.5|0
1638274150000|2021-11-30 12:09:10|1811|1810|1811.5|1810.5|1813|1811.5|1811|1809.5|1118
1638274160000|2021-11-30 12:09:20|1812.5|1810|1812.5|1811|1812.5|1811|1812.5|1810|7
1638274170000|2021-11-30 12:09:30|1812|1810.5|1812.5|1811|1812.5|1811|1812|1810.5|0
1638274200000|2021-11-30 12:10:00|1812||1812||1812||1812||0
1638274220000|2021-11-30 12:10:20|1811.5|1810.5|1811|1809.5|1812|1810.5|1810.5|1809|703
1638274240000|2021-11-30 12:10:40|1811.5|1810|1811.5|1810.5|1811.5|1810.5|1811.5|1810|10
1638274330000|2021-11-30 12:12:10|1812.5|1811|1812.5|1811|1812.5|1811.5|1812.5|1811|160
1638274340000|2021-11-30 12:12:20|1812||1812||1812||1812||0
1638274360000|2021-11-30 12:12:40|1812.5|1811.5|1812.5|1811|1812.5|1811.5|1812.5|1811|5
1638274370000|2021-11-30 12:12:50|1812|1810.5|1812|1811|1812|1811|1811|1810.5|1061
1638274470000|2021-11-30 12:14:30|1812.5|1811.5|1813.5|1811.5|1813.5|1812.5|1812|1811.5|1159
1638274500000|2021-11-30 12:15:00|1814|1812|1814|1812.5|1814.5|1812.5|1814|1811.5|411
1638274570000|2021-11-30 12:16:10|1813.5|1812|1812|1811|1814|1812|1811.5|1811|1260
1638274590000|2021-11-30 12:16:30|1811.5|1810.5|1812|1811|1812|1811|1811.5|1810.5|3
1638274610000|2021-11-30 12:16:50|1812.5|1811.5|1813|1811|1813|1812|1812.5|1810.5|1026
1638274630000|2021-11-30 12:17:10|1812.5||1813||1813||1812.5||0
1638274640000|2021-11-30 12:17:20|1812.5||1813||1813||1812.5||0
1638274660000|2021-11-30 12:17:40|1812.5||1812.5||1813||1812.5||0
1638274670000|2021-11-30 12:17:50|1813|1811.5|1813|1811.5|1813|1811.5|1813|1811.5|11
1638274720000|2021-11-30 12:18:40|1813.5|1812|1814|1813|1814|1813|1813.5|1812|330
1638274730000|2021-11-30 12:18:50|1813.5|1812|1813|1811.5|1813.5|1813|1813|1811.5|559
1638274740000|2021-11-30 12:19:00|1813.5||1813.5||1813.5||1813.5||303
1638274760000|2021-11-30 12:19:20|1813|1811|1812|1811|1813|1811.5|1811.5|1810.5|378
1638274840000|2021-11-30 12:20:40|1812.5|1811.5|1813.5|1812|1813.5|1812|1812.5|1811.5|317
1638274860000|2021-11-30 12:21:00|1813|1811.5|1812.5|1811.5|1813|1811.5|1812.5|1811.5|265
1638274920000|2021-11-30 12:22:00|1813||1813||1813||1813||2
1638274940000|2021-11-30 12:22:20||1812||1812||1812||1812|0
1638274950000|2021-11-30 12:22:30|1813.5|1812.5|1814.5|1813|1814.5|1813|1813.5|1812.5|55
1638274960000|2021-11-30 12:22:40|||||||||166
1638274980000|2021-11-30 12:23:00|1814||1814.5||1814.5||1814||0
1638275050000|2021-11-30 12:24:10||1813.5||1813.5||1813.5||1813.5|0
1638275060000|2021-11-30 12:24:20|1815|1814|1815.5|1814|1816.5|1814.5|1815|1814|427
1638275100000|2021-11-30 12:25:00|1815|1813.5|1814.5|1813|1815|1813.5|1814|1813|752
1638275130000|2021-11-30 12:25:30|1815|1813.5|1815|1813.5|1815|1813.5|1815|1813.5|4
1638275160000|2021-11-30 12:26:00|1815.5||1815.5||1815.5||1815.5||5
1638275190000|2021-11-30 12:26:30||1814||1813.5||1814||1813.5|0
1638275220000|2021-11-30 12:27:00|1815||1815||1815.5||1815||0
1638275250000|2021-11-30 12:27:30|1814.5||1815||1815||1814.5||3
1638275290000|2021-11-30 12:28:10|||||||||65
1638275310000|2021-11-30 12:28:30|1814.5|1813|1814|1812|1814.5|1813|1813.5|1812|969
1638275320000|2021-11-30 12:28:40||1812.5||1813||1813||1812.5|0
1638275340000|2021-11-30 12:29:00|1814.5|1813.5|1815.5|1814|1815.5|1815|1814.5|1813|1384
1638275380000|2021-11-30 12:29:40||1814.5||1814.5||1814.5||1814.5|6894
1638275390000|2021-11-30 12:29:50|1815|1815|1815|1814|1815|1815|1815|1814|52
1638275400000|2021-11-30 12:30:00|1814.5|1813.5|1814.5|1813|1815|1813.5|1813.5|1813|238
1638275430000|2021-11-30 12:30:30|||||||||547
1638275450000|2021-11-30 12:30:50|1814||1814||1814||1814||33
1638275560000|2021-11-30 12:32:40|1813.5|1812.5|1813.5|1813|1814|1813|1813|1812.5|442
1638275570000|2021-11-30 12:32:50|1814|1813.5|1815|1813|1815|1813.5|1814|1813|175
1638275590000|2021-11-30 12:33:10|1814.5|1813.5|1815|1813|1815|1813.5|1814.5|1813|0
1638275620000|2021-11-30 12:33:40||1813.5||1813||1813.5||1813|0
1638275660000|2021-11-30 12:34:20|1814.5|1812.5|1813.5|1812|1814.5|1813|1813|1812|520
1638275670000|2021-11-30 12:34:30|1813||1813||1813||1813||0
1638275700000|2021-11-30 12:35:00|1813.5||1813.5||1813.5||1813.5||0
1638275710000|2021-11-30 12:35:10|1813||1813||1813||1813||0
1638275740000|2021-11-30 12:35:40|||||||||32
1638275760000|2021-11-30 12:36:00|1812.5|1811.5|1811.5|1810|1812.5|1811.5|1811.5|1810|726
1638275820000|2021-11-30 12:37:00||1810.5||1810.5||1810.5||1810|0
1638275830000|2021-11-30 12:37:10|1812|1811.5|1811.5|1810|1812|1811.5|1811|1810|814
1638275840000|2021-11-30 12:37:20|1811|1809.5|1809|1808|1811|1809.5|1809|1808|1027
1638275860000|2021-11-30 12:37:40|1808.5|1807|1808|1807|1808.5|1807.5|1808|1807|114
1638275890000|2021-11-30 12:38:10|||||||||92
1638275920000|2021-11-30 12:38:40|1808.5|1807.5|1808.5|1807|1808.5|1807.5|1808|1807|576
1638275980000|2021-11-30 12:39:40||1807.5||1807||1807.5||1807|0
1638276010000|2021-11-30 12:40:10|1808|1807.5|1808|1807|1808.5|1807.5|1808|1807|53
1638276030000|2021-11-30 12:40:30|1808.5||1808.5||1808.5||1808.5||0
1638276060000|2021-11-30 12:41:00|1807.5|1806.5|1808.5|1807|1808.5|1807|1806.5|1806|1000
1638276070000|2021-11-30 12:41:10|1808|1806.5|1807.5|1806|1808|1806.5|1807.5|1806|67
1638276080000|2021-11-30 12:41:20|1807|1805|1806.5|1804.5|1807|1805|1806.5|1804.5|119
1638276090000|2021-11-30 12:41:30|1807|1805|1806.5|1804.5|1807.5|1805.5|1806.5|1804.5|1230
1638276100000|2021-11-30 12:41:40|1806|1805|1806.5|1805|1806.5|1805|1806|1804.5|0
1638276110000|2021-11-30 12:41:50|1806|1804.5|1806.5|1804.5|1806.5|1804.5|1806|1804.5|0
1638276130000|2021-11-30 12:42:10||1805||1805||1805||1805|0
1638276140000|2021-11-30 12:42:20||1804.5||1805||1805||1804.5|0
1638276160000|2021-11-30 12:42:40|||||||||100
1638276180000|2021-11-30 12:43:00|1806|1804.5|1806|1804.5|1806|1805|1806|1804.5|0
1638276190000|2021-11-30 12:43:10|1805.5|1804|1804|1802.5|1806|1804|1804|1802|241
1638276210000|2021-11-30 12:43:30|1804.5|1803|1804.5|1803.5|1804.5|1803.5|1804.5|1803|307
1638276220000|2021-11-30 12:43:40|1805|1804|1805|1803.5|1805|1804|1804.5|1803.5|190
1638276270000|2021-11-30 12:44:30|||||||||40
1638276320000|2021-11-30 12:45:20|1805.5|1804|1805.5|1804|1805.5|1804|1805.5|1804|188
1638276330000|2021-11-30 12:45:30|1806|1804.5|1806|1805|1806|1805|1806|1804.5|366
1638276340000|2021-11-30 12:45:40||1804.5||1805||1805||1804.5|323
1638276350000|2021-11-30 12:45:50|||||||||28
1638276360000|2021-11-30 12:46:00|1805.5|1804.5|1805|1803.5|1806|1804.5|1804.5|1803.5|411
1638276370000|2021-11-30 12:46:10|1804.5||1804.5||1804.5||1804.5||1
1638276400000|2021-11-30 12:46:40|1803.5|1802.5|1804.5|1803|1804.5|1803.5|1803.5|1802.5|67
1638276410000|2021-11-30 12:46:50||1803.5||1803||1803.5||1803|0
1638276420000|2021-11-30 12:47:00||1803.5||1803||1803.5||1803|194
1638276440000|2021-11-30 12:47:20|1804|1802.5|1804|1803|1804|1803|1803|1802.5|409
1638276470000|2021-11-30 12:47:50|1803.5||1804||1804||1803.5||16
1638276480000|2021-11-30 12:48:00|1803.5||1803.5||1804||1803.5||91
1638276490000|2021-11-30 12:48:10|||||||||495
1638276550000|2021-11-30 12:49:10|1804|1803.5|1805|1803.5|1805|1803.5|1804|1803.5|408
1638276600000|2021-11-30 12:50:00|1805.5|1804|1806|1804.5|1806.5|1804.5|1805.5|1804|579
1638276610000|2021-11-30 12:50:10|1805|1804|1805.5|1804|1806|1804.5|1804|1803.5|1260
1638276620000|2021-11-30 12:50:20|1805|1803.5|1805|1803.5|1805|1803.5|1805|1803.5|0
1638276670000|2021-11-30 12:51:10||1804||1803.5||1804||1803.5|0
1638276700000|2021-11-30 12:51:40|1804.5||1804.5||1804.5||1804.5||0
1638276720000|2021-11-30 12:52:00|1805||1805||1805||1805||238
1638276730000|2021-11-30 12:52:10||1804||1803.5||1804||1803.5|0
1638276750000|2021-11-30 12:52:30|1804.5|1803|1802|1801|1804.5|1803|1802|1801|2707
1638276770000|2021-11-30 12:52:50|1802.5|1801.5|1803|1801.5|1803|1801.5|1802.5|1801.5|163
1638276780000|2021-11-30 12:53:00|1802.5||1803||1803||1802.5||1
1638276790000|2021-11-30 12:53:10|||||||||860
1638276840000|2021-11-30 12:54:00|1802.5|1802|1802.5|1801.5|1802.5|1802|1802|1801.5|716
1638276850000|2021-11-30 12:54:10|1802|1801|1801.5|1800.5|1802|1801|1801.5|1800.5|101
1638276870000|2021-11-30 12:54:30|1802|1801|1802|1801|1802|1801|1802|1800.5|3
1638276950000|2021-11-30 12:55:50|1802.5|1801.5|1803|1801.5|1803|1801.5|1802.5|1801.5|488
1638276970000|2021-11-30 12:56:10|1802.5||1802.5||1803||1802.5||0
1638277020000|2021-11-30 12:57:00|1802|1801|1801|1800|1802|1801|1801|1800|523
1638277040000|2021-11-30 12:57:20|1801.5|1800.5|1802.5|1801|1802.5|1801|1801.5|1800.5|89
1638277080000|2021-11-30 12:58:00|1803|1801.5|1803|1801.5|1803|1801.5|1803|1801.5|0
1638277110000|2021-11-30 12:58:30|||||||||109
1638277120000|2021-11-30 12:58:40|1802.5||1802.5||1803||1802.5||0
1638277140000|2021-11-30 12:59:00|1803|1802|1803|1802|1803|1802|1803|1802|100
1638277210000|2021-11-30 13:00:10|1803.5|1802.5|1804|1802.5|1804|1803.5|1803.5|1802.5|1069
1638277220000|2021-11-30 13:00:20|1803.5|1802|1803|1801.5|1804|1802.5|1802|1801.5|795
1638277230000|2021-11-30 13:00:30|1802.5||1802.5||1802.5||1802.5||0
1638277240000|2021-11-30 13:00:40|1803.5|1802|1803.5|1802|1803.5|1802.5|1803.5|1802|128
1638277300000|2021-11-30 13:01:40|1804|1802.5|1804|1802.5|1804|1802.5|1804|1802.5|0
1638277310000|2021-11-30 13:01:50|1803.5|1802|1803.5|1802|1803.5|1802|1803.5|1802|117
1638277340000|2021-11-30 13:02:20|1804|1802.5|1803.5|1802|1804|1802.5|1803.5|1802|0
1638277350000|2021-11-30 13:02:30||1802.5||1802||1802.5||1802|0
1638277380000|2021-11-30 13:03:00|1803|1801.5|1803.5|1801.5|1803.5|1802|1802|1801.5|869
1638277400000|2021-11-30 13:03:20|1803|1802|1803|1801.5|1803.5|1802.5|1803|1801.5|151
1638277430000|2021-11-30 13:03:50|1802.5|1801|1802.5|1800.5|1802.5|1801.5|1802.5|1800.5|796
1638277490000|2021-11-30 13:04:50|1802|1800|1800.5|1799.5|1802|1800|1800.5|1799.5|349
1638277500000|2021-11-30 13:05:00|1800|1798.5|1799.5|1798|1800|1798.5|1799.5|1798|16
1638277530000|2021-11-30 13:05:30||1798.5||1798.5||1798.5||1798.5|0
1638277540000|2021-11-30 13:05:40|1800|1799|1800.5|1799|1800.5|1799|1800|1799|158
1638277550000|2021-11-30 13:05:50|1800||1800||1800||1800||0
1638277570000|2021-11-30 13:06:10|1799|1798.5|1800|1799|1800|1799|1799|1798.5|179
1638277580000|2021-11-30 13:06:20|1799.5|1798|1800|1798.5|1800|1798.5|1799|1797|312
1638277620000|2021-11-30 13:07:00|1800.5|1799|1801|1800|1801|1800|1800.5|1799|729
1638277630000|2021-11-30 13:07:10|1802|1800.5|1801.5|1800.5|1802|1801|1801|1800.5|312
1638277640000|2021-11-30 13:07:20|1802|1801|1802|1801|1802|1801|1802|1801|0
1638277680000|2021-11-30 13:08:00|||||||||101
1638277690000|2021-11-30 13:08:10|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801|0
1638277710000|2021-11-30 13:08:30||1802||1802||1802||1802|0
1638277730000|2021-11-30 13:08:50|1802|1801.5|1802.5|1801|1802.5|1801.5|1801.5|1800.5|799
1638277740000|2021-11-30 13:09:00||1801.5||1801.5||1801.5||1801.5|192
1638277800000|2021-11-30 13:10:00|1803.5|1802|1804|1802.5|1804|1802.5|1802.5|1802|148
1638277820000|2021-11-30 13:10:20||1803||1803||1803||1803|0
1638277830000|2021-11-30 13:10:30|1804.5|1803.5|1806|1804.5|1806|1804.5|1804.5|1803.5|227
1638277840000|2021-11-30 13:10:40|1806.5||1806.5||1806.5||1806.5||0
1638277860000|2021-11-30 13:11:00|1806|1805.5|1806.5|1805|1806.5|1805.5|1806|1805|10
1638277910000|2021-11-30 13:11:50|||||||||175
1638278000000|2021-11-30 13:13:20||1805.5||1805||1805.5||1805|0
1638278020000|2021-11-30 13:13:40|1806|1804.5|1805|1803.5|1806|1804.5|1805|1803.5|777
1638278030000|2021-11-30 13:13:50|||||||||3
1638278040000|2021-11-30 13:14:00|1804.5||1805||1805||1804.5||0
1638278050000|2021-11-30 13:14:10|1804.5||1804.5||1804.5||1804.5||0
1638278070000|2021-11-30 13:14:30|1805|1804|1805|1803.5|1805|1804|1805|1803.5|5
1638278100000|2021-11-30 13:15:00||1804||1804||1804||1804|0
1638278220000|2021-11-30 13:17:00|1806|1804.5|1806|1805|1806|1805|1806|1804.5|549
1638278260000|2021-11-30 13:17:40|1806.5|1805.5|1806|1805.5|1806.5|1805.5|1806|1805|287
1638278270000|2021-11-30 13:17:50|1805.5|1805|1806|1805.5|1806|1805.5|1805.5|1805|247
1638278290000|2021-11-30 13:18:10|||||||||232
1638278310000|2021-11-30 13:18:30|1805.5|1804.5|1805.5|1804.5|1805.5|1805|1804.5|1803.5|1314
1638278330000|2021-11-30 13:18:50|1806|1805|1806|1805|1806|1805.5|1806|1805|82
1638278380000|2021-11-30 13:19:40|||||||||4
1638278390000|2021-11-30 13:19:50|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|238
1638278400000|2021-11-30 13:20:00|1805|1804|1805|1804|1805|1804|1805|1804|133
1638278410000|2021-11-30 13:20:10|1804.5||1804.5||1804.5||1804.5||0
1638278420000|2021-11-30 13:20:20|1804|1803.5|1804|1803.5|1804|1803.5|1804|1803.5|81
1638278430000|2021-11-30 13:20:30|1803.5|1803|1803|1801.5|1803.5|1803|1803|1801.5|580
1638278440000|2021-11-30 13:20:40|1802.5||1802.5||1802.5||1802.5||0
1638278460000|2021-11-30 13:21:00|1802|1802|1802|1801.5|1802|1802|1802|1801.5|102
1638278470000|2021-11-30 13:21:10|1802.5||1802.5||1802.5||1802.5||5
1638278480000|2021-11-30 13:21:20|1802|1801|1801.5|1801|1802|1801|1801.5|1800|439
1638278490000|2021-11-30 13:21:30|||||||||5
1638278500000|2021-11-30 13:21:40|1802|1801.5|1802|1800.5|1802.5|1801.5|1800.5|1799.5|681
1638278510000|2021-11-30 13:21:50|1802.5||1802||1802.5||1802||0
1638278540000|2021-11-30 13:22:20|1801.5||1801.5||1801.5||1801.5||0
1638278580000|2021-11-30 13:23:00|1801||1801.5||1801.5||1801||125
1638278650000|2021-11-30 13:24:10|1801|1800|1800.5|1799|1801.5|1800|1800.5|1799|685
1638278660000|2021-11-30 13:24:20|1800||1800||1800||1800||0
1638278690000|2021-11-30 13:24:50|1800.5|1799.5|1801.5|1799.5|1801.5|1800.5|1800.5|1799|1128
1638278740000|2021-11-30 13:25:40|||||||||256
1638278750000|2021-11-30 13:25:50||1800||1800||1800.5||1800|0
1638278790000|2021-11-30 13:26:30||1800.5||1800.5||1800.5||1800.5|0
1638278800000|2021-11-30 13:26:40|1801|1800|1801|1800|1801|1800.5|1801|1800|13
1638278840000|2021-11-30 13:27:20|||||||||4
1638278850000|2021-11-30 13:27:30|1800.5|1799.5|1801|1799.5|1801|1799.5|1799.5|1799|2457
1638278900000|2021-11-30 13:28:20|1800.5|1799|1800|1798|1800.5|1799|1799.5|1798|921
1638278910000|2021-11-30 13:28:30||1798.5||1798||1798.5||1798|0
1638278940000|2021-11-30 13:29:00||1798.5||1798.5||1798.5||1798.5|0
1638278950000|2021-11-30 13:29:10||1798||1798||1798||1798|23
1638278960000|2021-11-30 13:29:20||1798.5||1798.5||1798.5||1798.5|55
1638278970000|2021-11-30 13:29:30||1799||1799||1799||1799|0
1638278980000|2021-11-30 13:29:40|||||||||4
1638278990000|2021-11-30 13:29:50|1801|1799.5|1801.5|1800|1801.5|1800|1801|1799.5|94
1638279030000|2021-11-30 13:30:30|1802|1800.5|1802|1801|1802|1801|1802|1800.5|10
1638279110000|2021-11-30 13:31:50|1801.5|1800.5|1802|1801|1802|1801|1801|1800.5|1450
1638279120000|2021-11-30 13:32:00|||||||||144
1638279130000|2021-11-30 13:32:10|1801.5|1800.5|1802|1800.5|1802|1800.5|1801.5|1800.5|91
1638279140000|2021-11-30 13:32:20|1801.5|1801|1802|1801|1802|1801|1801.5|1801|189
1638279150000|2021-11-30 13:32:30|1802.5|1801.5|1803|1801.5|1803.5|1802.5|1802.5|1801.5|774
1638279170000|2021-11-30 13:32:50|1802.5||1802.5||1802.5||1802.5||0
1638279180000|2021-11-30 13:33:00|||||||||112
1638279200000|2021-11-30 13:33:20|1803|1802|1803|1802|1803|1802.5|1803|1802|369
1638279220000|2021-11-30 13:33:40|1803.5|1802.5|1804.5|1803|1804.5|1803|1803.5|1802.5|276
1638279230000|2021-11-30 13:33:50|1804|1802.5|1803.5|1802|1804|1802.5|1803|1802|140
1638279260000|2021-11-30 13:34:20||1802.5||1802.5||1802.5||1802.5|0
1638279270000|2021-11-30 13:34:30|1804.5|1803|1804|1802.5|1804.5|1803|1804|1802.5|140
1638279300000|2021-11-30 13:35:00||1803||1803||1803||1803|0
1638279350000|2021-11-30 13:35:50|1804.5|1803.5|1804.5|1804|1804.5|1804|1804.5|1803.5|13
1638279360000|2021-11-30 13:36:00|1804|1803.5|1804|1803|1804|1803.5|1803.5|1803|1864
1638279420000|2021-11-30 13:37:00|1804.5|1803.5|1805|1804|1805|1804|1804.5|1803.5|367
1638279440000|2021-11-30 13:37:20|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|0
1638279460000|2021-11-30 13:37:40|1806|1805|1807|1806|1807|1806|1806|1805|407
1638279490000|2021-11-30 13:38:10|1808|1806.5|1807.5|1806.5|1808|1807|1807.5|1806.5|364
1638279500000|2021-11-30 13:38:20|1808||1807.5||1808||1807.5||0
1638279540000|2021-11-30 13:39:00|1808|1807|1809|1807|1809|1807.5|1808|1807|6
1638279550000|2021-11-30 13:39:10||1807.5||1807.5||1807.5||1807|107
1638279570000|2021-11-30 13:39:30||1808||1808||1808||1808|0
1638279580000|2021-11-30 13:39:40|1808.5|1807.5|1808.5|1807.5|1809|1807.5|1808|1807.5|613
1638279600000|2021-11-30 13:40:00|1809|1808|1809.5|1808|1809.5|1808.5|1808.5|1808|547
1638279610000|2021-11-30 13:40:10|1810|1808.5|1810|1809|1810|1809|1810|1808.5|382
1638279620000|2021-11-30 13:40:20|1810.5|1809.5|1811.5|1810|1811.5|1810.5|1810.5|1809.5|126
1638279630000|2021-11-30 13:40:30|1812|1810.5|1812|1810.5|1812|1810.5|1812|1810.5|0
1638279650000|2021-11-30 13:40:50|1812.5|1811|1813|1811|1813|1811|1812.5|1811|0
1638279660000|2021-11-30 13:41:00|1812.5|1810.5|1812|1810.5|1812.5|1810.5|1812|1810.5|188
1638279710000|2021-11-30 13:41:50|1811.5|1810|1811.5|1810.5|1811.5|1810.5|1811|1810|1977
1638279720000|2021-11-30 13:42:00|1812|1811|1812.5|1811.5|1812.5|1811.5|1811.5|1810.5|287
1638279860000|2021-11-30 13:44:20|1813|1812|1814.5|1813.5|1815|1814|1813|1811.5|944
1638279870000|2021-11-30 13:44:30|1815|1814|1815|1814|1815|1814|1815|1813.5|288
1638279880000|2021-11-30 13:44:40|1814.5|1813.5|1815|1813.5|1815|1814|1814|1813.5|1304
1638279890000|2021-11-30 13:44:50||1814||1813.5||1814||1813.5|0
1638279910000|2021-11-30 13:45:10||1814||1814||1814||1814|0
1638279920000|2021-11-30 13:45:20|1815.5|1814.5|1817|1815|1817|1815|1815.5|1814.5|447
1638279940000|2021-11-30 13:45:40|1817.5|1815.5|1817.5|1816|1818|1816|1817.5|1815.5|125
1638279950000|2021-11-30 13:45:50|||||||||177
1638279970000|2021-11-30 13:46:10|1818|1816.5|1819.5|1818|1819.5|1818|1818|1816|578
1638279980000|2021-11-30 13:46:20|||||||||3
1638279990000|2021-11-30 13:46:30|1819|1817.5|1816|1815|1819|1818|1816|1814|3703
1638280000000|2021-11-30 13:46:40||1814.5||1814.5||1814.5||1814.5|13
1638280020000|2021-11-30 13:47:00|1815.5|1814|1813.5|1812|1815.5|1814|1813.5|1811.5|524
1638280050000|2021-11-30 13:47:30|1814|1812.5|1814|1812|1814|1812.5|1814|1812|244
1638280060000|2021-11-30 13:47:40|1813.5|1812.5|1814|1812.5|1814|1812.5|1813.5|1812.5|0
1638280080000|2021-11-30 13:48:00|1814.5|1813|1815|1813|1815|1813|1814.5|1813|30
1638280090000|2021-11-30 13:48:10|1814.5||1815||1815||1814.5||0
1638280100000|2021-11-30 13:48:20|1814|1813.5|1814|1812|1814|1813.5|1813.5|1812|453
1638280120000|2021-11-30 13:48:40|1814.5|1812.5|1815.5|1813.5|1815.5|1814|1814.5|1812.5|387
1638280130000|2021-11-30 13:48:50|1816|1814|1816|1814|1816|1814|1816|1814|0
1638280150000|2021-11-30 13:49:10|1816.5||1816.5||1816.5||1816.5||0
1638280170000|2021-11-30 13:49:30|1816||1816||1816||1816||250
1638280200000|2021-11-30 13:50:00|1815.5|1813.5|1814|1813|1815.5|1814|1814|1813|613
1638280230000|2021-11-30 13:50:30|1813.5|1812.5|1812|1810.5|1813.5|1813|1812|1810|1472
1638280250000|2021-11-30 13:50:50|1811.5|1809.5|1811|1809.5|1811.5|1810.5|1811|1809.5|23
1638280260000|2021-11-30 13:51:00|1811.5|1810.5|1812|1810.5|1812|1811|1811|1810.5|320
1638280290000|2021-11-30 13:51:30|1812.5|1811|1813|1811.5|1813|1811.5|1812|1811|149
1638280300000|2021-11-30 13:51:40|1812.5||1812.5||1812.5||1812.5||5
1638280310000|2021-11-30 13:51:50|1813|1812|1813.5|1812|1813.5|1812|1813|1812|0
1638280320000|2021-11-30 13:52:00||1811.5||1811||1811.5||1811|71
1638280330000|2021-11-30 13:52:10||1811.5||1811.5||1811.5||1811.5|0
1638280350000|2021-11-30 13:52:30|1813|1811|1811.5|1810.5|1813|1811|1811.5|1810|679
1638280360000|2021-11-30 13:52:40||1810||1810||1810||1810|0
1638280370000|2021-11-30 13:52:50|1812|1810.5|1812.5|1810.5|1812.5|1810.5|1812|1810.5|120
1638280430000|2021-11-30 13:53:50|1813||1813||1813||1813||0
1638280450000|2021-11-30 13:54:10|1813.5|1811|1813|1811.5|1813.5|1812|1813|1811|8
1638280460000|2021-11-30 13:54:20|1812.5|1811|1812|1810.5|1812.5|1811|1812|1810.5|135
1638280510000|2021-11-30 13:55:10|1811.5|1810|1811|1809.5|1811.5|1810.5|1811|1809|819
1638280520000|2021-11-30 13:55:20||1809||1809||1809||1809|0
1638280590000|2021-11-30 13:56:30|1811.5|1809.5|1812|1810|1812|1810|1811.5|1809.5|164
1638280630000|2021-11-30 13:57:10|1812.5|1810.5|1812.5|1811|1813|1811.5|1812.5|1810.5|308
1638280640000|2021-11-30 13:57:20|1813|1810|1812|1810.5|1813|1811|1812|1810|160
1638280660000|2021-11-30 13:57:40|1813|1811|1813|1811|1813|1811|1813|1811|11
1638280680000|2021-11-30 13:58:00|||||||||50
1638280730000|2021-11-30 13:58:50|1813.5|1811.5|1813.5|1812.5|1814|1813|1813.5|1811.5|1074
1638280740000|2021-11-30 13:59:00|||||||||100
1638280750000|2021-11-30 13:59:10|1814|1813|1815|1813|1815|1813|1814|1813|25
1638280770000|2021-11-30 13:59:30|1815.5||1815||1815.5||1815||0
1638280790000|2021-11-30 13:59:50|1814.5||1815||1815||1814.5||0
1638280800000|2021-11-30 14:00:00|1814.5||1815||1815||1814.5||193
1638280850000|2021-11-30 14:00:50||1813.5||1813.5||1813.5||1813.5|0
1638280880000|2021-11-30 14:01:20|1814.5|1813|1814|1813|1814.5|1813|1812.5|1812|3829
1638280900000|2021-11-30 14:01:40|1813.5|1813.5|1813.5|1812.5|1814|1813.5|1813|1812|1566
1638280920000|2021-11-30 14:02:00|1814||1814||1814||1814||85
1638280930000|2021-11-30 14:02:10|1814.5|1813|1817|1815.5|1817|1815.5|1814.5|1813|1695
1638280940000|2021-11-30 14:02:20|1816.5|1815|1815.5|1814|1816.5|1815|1815|1814|285
1638280950000|2021-11-30 14:02:30|1816|1814.5|1817.5|1816.5|1817.5|1816.5|1816|1814.5|1665
1638280960000|2021-11-30 14:02:40|1817|1816|1817|1815|1817|1816|1816|1814.5|582
1638280980000|2021-11-30 14:03:00|1817.5|1815.5|1817.5|1816.5|1817.5|1816.5|1817.5|1815.5|750
1638280990000|2021-11-30 14:03:10|1818|1817|1818.5|1817.5|1818.5|1818|1818|1817|745
1638281000000|2021-11-30 14:03:20|1819|1818|1819.5|1817.5|1819.5|1818|1819|1817.5|375
1638281020000|2021-11-30 14:03:40|1819||1819||1819||1819||0
1638281040000|2021-11-30 14:04:00|1818.5|1817|1819.5|1818|1819.5|1818.5|1818|1817|1344
1638281050000|2021-11-30 14:04:10|1819||1819||1819.5||1819||263
1638281080000|2021-11-30 14:04:40|||||||||82
1638281100000|2021-11-30 14:05:00||1818.5||1818.5||1818.5||1818|75
1638281110000|2021-11-30 14:05:10|1819.5|1819|1820|1818.5|1820|1819|1819|1818.5|499
1638281130000|2021-11-30 14:05:30|1819.5|1818|1819.5|1818|1819.5|1818|1819|1818|1573
1638281140000|2021-11-30 14:05:40|1819|1817.5|1817.5|1816.5|1819|1817.5|1817|1816.5|1761
1638281150000|2021-11-30 14:05:50|1817||1817.5||1817.5||1817||12
1638281160000|2021-11-30 14:06:00|1817|1817|1817|1816.5|1817.5|1817|1817|1816.5|504
1638281170000|2021-11-30 14:06:10|1817.5|1815.5|1814.5|1813|1817.5|1815.5|1814.5|1813|930
1638281180000|2021-11-30 14:06:20|1815|1813.5|1815.5|1813.5|1815.5|1814|1815|1813.5|6
1638281190000|2021-11-30 14:06:30||1814||1813.5||1814||1813.5|0
1638281200000|2021-11-30 14:06:40|1815||1815||1815||1815||0
1638281220000|2021-11-30 14:07:00|1815.5|1814|1815|1813.5|1815.5|1814|1815|1813.5|517
1638281230000|2021-11-30 14:07:10||1814||1813.5||1814||1813.5|0
1638281270000|2021-11-30 14:07:50|1815.5|1814|1816.5|1814.5|1816.5|1815|1815|1814|322
1638281280000|2021-11-30 14:08:00||1815||1814.5||1815||1814.5|0
1638281300000|2021-11-30 14:08:20||1815||1815||1815||1814.5|0
1638281320000|2021-11-30 14:08:40|1816|1814.5|1812|1810|1816|1814.5|1811.5|1809.5|1827
1638281340000|2021-11-30 14:09:00|1811.5|1810.5|1813.5|1812|1813.5|1812.5|1811.5|1810.5|471
1638281360000|2021-11-30 14:09:20|||||||||28
1638281370000|2021-11-30 14:09:30|1814|1812.5|1815|1813|1815.5|1813|1814|1812.5|311
1638281380000|2021-11-30 14:09:40|1815.5||1815.5||1815.5||1815.5||0
1638281490000|2021-11-30 14:11:30|1816|1813.5|1816|1814.5|1816.5|1815|1816|1813.5|85
1638281510000|2021-11-30 14:11:50||1815||1814.5||1815||1814.5|115
1638281540000|2021-11-30 14:12:20||1815||1814.5||1815||1814.5|0
1638281560000|2021-11-30 14:12:40||1815||1815||1815||1815|0
1638281580000|2021-11-30 14:13:00|1815.5|1814.5|1817.5|1816|1817.5|1816|1815.5|1814.5|1479
1638281590000|2021-11-30 14:13:10|1817|1815.5|1817|1816|1817|1816|1817|1815.5|152
1638281600000|2021-11-30 14:13:20|1817.5||1817.5||1817.5||1817.5||0
1638281610000|2021-11-30 14:13:30|1817||1817.5||1817.5||1817||0
1638281620000|2021-11-30 14:13:40||1816.5||1816.5||1816.5||1816.5|0
1638281650000|2021-11-30 14:14:10|||||||||346
1638281660000|2021-11-30 14:14:20|||||||||155
1638281670000|2021-11-30 14:14:30|1817|1816|1816|1815|1817|1816.5|1816|1814|2094
1638281690000|2021-11-30 14:14:50|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815|172
1638281710000|2021-11-30 14:15:10|1816.5|1815|1816.5|1815|1816.5|1815|1816|1814.5|174
1638281720000|2021-11-30 14:15:20|1817||1816.5||1817||1816.5||0
1638281740000|2021-11-30 14:15:40|1817|1815.5|1817|1815.5|1817|1815.5|1817|1815.5|3
1638281750000|2021-11-30 14:15:50|1817.5||1817.5||1817.5||1817.5||0
1638281770000|2021-11-30 14:16:10|1817|1815|1817|1815|1817|1815|1816|1815|717
1638281780000|2021-11-30 14:16:20|1816.5|1815.5|1817.5|1815.5|1818|1816|1816.5|1815.5|3
1638281790000|2021-11-30 14:16:30|1817|1815|1817.5|1815.5|1817.5|1815.5|1817|1815|0
1638281800000|2021-11-30 14:16:40|||||||||7
1638281810000|2021-11-30 14:16:50||1816||1815.5||1816||1815.5|0
1638281820000|2021-11-30 14:17:00|1817||1817||1817||1817||0
1638281830000|2021-11-30 14:17:10|1816|1815|1816|1814.5|1816|1815|1815.5|1814.5|414
1638281860000|2021-11-30 14:17:40|1816.5|1815|1816.5|1815|1816.5|1815|1816.5|1815|7
1638281910000|2021-11-30 14:18:30|1817|1815.5|1817|1815.5|1817|1816|1816.5|1815.5|257
1638281940000|2021-11-30 14:19:00|1816.5|1815|1816.5|1815|1816.5|1815.5|1816.5|1815|217
1638281970000|2021-11-30 14:19:30|1815.5|1814.5|1815.5|1814|1816|1814.5|1814.5|1814|1495
1638282020000|2021-11-30 14:20:20|||||||||38
1638282030000|2021-11-30 14:20:30|1816.5|1814.5|1816.5|1815|1816.5|1815|1816.5|1814.5|33
1638282050000|2021-11-30 14:20:50|1817|1815.5|1817|1815|1817|1816|1817|1815|237
1638282060000|2021-11-30 14:21:00|1816.5||1816.5||1816.5||1816.5||0
1638282070000|2021-11-30 14:21:10|1817||1817||1817||1817||233
1638282120000|2021-11-30 14:22:00|1816.5||1817||1817||1816.5||0
1638282160000|2021-11-30 14:22:40|1816.5|1814.5|1815.5|1814|1816.5|1814.5|1815.5|1814|1863
1638282180000|2021-11-30 14:23:00|1816|1814.5|1819.5|1817.5|1819.5|1817.5|1816|1814.5|1744
1638282190000|2021-11-30 14:23:10|1819|1817|1819|1817|1819.5|1817.5|1819|1817|0
1638282200000|2021-11-30 14:23:20||1817.5||1817.5||1817.5||1817.5|0
1638282240000|2021-11-30 14:24:00|||||||||124
1638282300000|2021-11-30 14:25:00|1820.5|1818|1820|1818.5|1821.5|1820|1820|1817.5|2404
1638282310000|2021-11-30 14:25:10|1821|1819|1821|1819.5|1821|1819.5|1821|1819|112
1638282320000|2021-11-30 14:25:20||1818.5||1818.5||1819.5||1818.5|172
1638282330000|2021-11-30 14:25:30||1819||1818.5||1819||1818.5|0
1638282360000|2021-11-30 14:26:00|||||||||109
1638282390000|2021-11-30 14:26:30|||||||||18
1638282420000|2021-11-30 14:27:00||1819||1819||1819||1819|0
1638282430000|2021-11-30 14:27:10|1821.5|1819.5|1822|1821|1822.5|1821|1821.5|1819.5|571
1638282440000|2021-11-30 14:27:20|1822.5|1821.5|1823.5|1822|1823.5|1822|1822.5|1821|128
1638282450000|2021-11-30 14:27:30|1824|1822.5|1824|1822|1824|1822.5|1824|1822|0
1638282460000|2021-11-30 14:27:40|1824.5|1822.5|1823.5|1822.5|1824.5|1823|1823|1822|2470
1638282470000|2021-11-30 14:27:50|1824||1824.5||1824.5||1824||0
1638282480000|2021-11-30 14:28:00||1823||1823.5||1823.5||1823|0
1638282490000|2021-11-30 14:28:10|1825.5|1824|1825|1823|1825.5|1824|1824.5|1823|386
1638282520000|2021-11-30 14:28:40||1823.5||1823.5||1823.5||1823.5|0
1638282540000|2021-11-30 14:29:00||1824||1824||1824||1824|0
1638282550000|2021-11-30 14:29:10|||||||||2
1638282560000|2021-11-30 14:29:20|1824.5|1823.5|1825|1823.5|1825|1823.5|1824.5|1823.5|953
1638282580000|2021-11-30 14:29:40||1824||1823.5||1824||1823.5|0
1638282600000|2021-11-30 14:30:00|1826|1824|1827.5|1826|1827.5|1826|1826|1824|1078
1638282610000|2021-11-30 14:30:10|1827|1826.5|1827.5|1826.5|1827.5|1826.5|1827|1826|4
1638282620000|2021-11-30 14:30:20|1827|1826|1828|1827|1828.5|1827.5|1827|1826|4008
1638282630000|2021-11-30 14:30:30|1827|1826.5|1826|1825|1827|1826.5|1825|1824|2778
1638282640000|2021-11-30 14:30:40|1825.5|1824.5|1825|1824|1825.5|1825|1825|1824|584
1638282660000|2021-11-30 14:31:00|1824.5|1822|1825.5|1823.5|1826|1824|1823.5|1822|104
1638282670000|2021-11-30 14:31:10|1826|1824|1825.5|1823.5|1826|1824.5|1825.5|1823.5|1
1638282680000|2021-11-30 14:31:20|1825|1823|1821|1820|1825|1823|1821|1819|147
1638282690000|2021-11-30 14:31:30|1821.5|1820.5|1822.5|1821|1822.5|1821|1821.5|1820.5|185
1638282700000|2021-11-30 14:31:40||1820.5||1821||1821||1820.5|0
1638282720000|2021-11-30 14:32:00|1823|1821.5|1822.5|1821.5|1824|1822.5|1822.5|1821.5|509
1638282730000|2021-11-30 14:32:10||1821||1821||1821||1821|13
1638282740000|2021-11-30 14:32:20|1823|1821.5|1823|1821.5|1823|1821.5|1823|1821.5|3
1638282750000|2021-11-30 14:32:30|1824|1822|1825|1823.5|1825|1823.5|1824|1822|267
1638282760000|2021-11-30 14:32:40|1825.5||1826||1826.5||1825.5||0
1638282770000|2021-11-30 14:32:50|1825.5||1825.5||1825.5||1825||242
1638282780000|2021-11-30 14:33:00|1826||1826||1826||1826||4
1638282790000|2021-11-30 14:33:10|1825.5||1824.5||1825.5||1824.5||529
1638282800000|2021-11-30 14:33:20|1825.5|1824|1826|1824|1826|1824|1825.5|1824|115
1638282810000|2021-11-30 14:33:30|1825.5||1825.5||1825.5||1825.5||0
1638282820000|2021-11-30 14:33:40|||||||||8
1638282840000|2021-11-30 14:34:00|1825|1824.5|1825.5|1824|1825.5|1824.5|1825|1824|191
1638282860000|2021-11-30 14:34:20|1825||1825.5||1825.5||1825||0
1638282880000|2021-11-30 14:34:40|1826|1824.5|1827|1825.5|1827|1826|1826|1824.5|1634
1638282890000|2021-11-30 14:34:50|1826.5||1827||1827||1826.5||111
1638282910000|2021-11-30 14:35:10|1826.5|1826|1824|1821.5|1827|1826|1823.5|1821.5|3815
1638282920000|2021-11-30 14:35:20|1823.5|1821|1823.5|1821.5|1824|1822|1823|1821|147
1638282930000|2021-11-30 14:35:30|1823||1823||1823||1823||0
1638282940000|2021-11-30 14:35:40|1823.5|1822|1824.5|1822|1824.5|1823|1823.5|1822|1040
1638282950000|2021-11-30 14:35:50|1824|1822.5|1823.5|1821.5|1824|1822.5|1823.5|1821.5|107
1638282960000|2021-11-30 14:36:00|1824|1822|1823.5|1822|1824|1822|1823.5|1822|0
1638282970000|2021-11-30 14:36:10|1823|1821.5|1822.5|1821|1823|1822|1822.5|1821|706
1638282980000|2021-11-30 14:36:20|1822|1820|1822|1819.5|1822|1820.5|1821.5|1819.5|23
1638282990000|2021-11-30 14:36:30|1821.5|1820|1821.5|1820|1821.5|1820|1821.5|1819.5|0
1638283020000|2021-11-30 14:37:00|1821|1819.5|1820|1818.5|1821|1819.5|1820|1818.5|145
1638283040000|2021-11-30 14:37:20|1820.5|1819|1821.5|1820|1821.5|1820.5|1820|1819|424
1638283050000|2021-11-30 14:37:30|1821|1820.5|1821.5|1819.5|1821.5|1820.5|1821|1819.5|34
1638283080000|2021-11-30 14:38:00|1821|1820|1821|1820|1821.5|1820|1821|1820|0
1638283090000|2021-11-30 14:38:10|1820.5|1819.5|1821|1819.5|1821|1819.5|1820|1819|1369
1638283110000|2021-11-30 14:38:30|1820.5||1821||1821||1820.5||0
1638283130000|2021-11-30 14:38:50|1822|1820|1822|1821|1822.5|1821|1821.5|1820|412
1638283140000|2021-11-30 14:39:00|1823|1821.5|1823|1821.5|1823|1821.5|1823|1821.5|182
1638283150000|2021-11-30 14:39:10|1823.5|1822|1824.5|1822.5|1825|1823.5|1823.5|1822|644
1638283170000|2021-11-30 14:39:30|||||||||28
1638283180000|2021-11-30 14:39:40||1823||1823||1823||1823|0
1638283190000|2021-11-30 14:39:50|1824|1822.5|1824|1822.5|1824|1822.5|1824|1822.5|149
1638283230000|2021-11-30 14:40:30|1823.5|1823.5|1824|1822.5|1824|1823.5|1823.5|1822.5|185
1638283240000|2021-11-30 14:40:40|1823.5||1823.5||1824||1823.5||2
1638283250000|2021-11-30 14:40:50|1823|1822|1824|1822.5|1824|1822.5|1823|1822|479
1638283260000|2021-11-30 14:41:00|1823.5|1822|1820.5|1818.5|1823.5|1822|1820.5|1818.5|2724
1638283270000|2021-11-30 14:41:10|1820|1819.5|1821|1820|1821|1820|1820|1819.5|263
1638283280000|2021-11-30 14:41:20|1822|1820.5|1822|1821|1822|1821|1821.5|1820.5|97
1638283300000|2021-11-30 14:41:40|1823|1821.5|1823|1821|1824.5|1822.5|1822.5|1820.5|277
1638283310000|2021-11-30 14:41:50|1822.5||1822.5||1822.5||1822.5||0
1638283320000|2021-11-30 14:42:00|1823|1821.5|1823.5|1822.5|1823.5|1822.5|1823|1821.5|459
1638283330000|2021-11-30 14:42:10|1823|1822|1823.5|1822|1823.5|1822|1823|1821.5|212
1638283340000|2021-11-30 14:42:20|1824|1822.5|1824.5|1822|1824.5|1823|1824|1822|151
1638283350000|2021-11-30 14:42:30||1822.5||1823||1823||1822|0
1638283360000|2021-11-30 14:42:40|1825|1823.5|1825|1824|1825|1824|1825|1823.5|116
1638283370000|2021-11-30 14:42:50|1824.5|1823.5|1825|1824|1825|1824|1824.5|1823.5|23
1638283390000|2021-11-30 14:43:10|1824.5|1823.5|1825|1823.5|1825|1823.5|1824.5|1823.5|94
1638283400000|2021-11-30 14:43:20|1825.5|1824|1825.5|1824|1825.5|1824|1825.5|1824|192
1638283410000|2021-11-30 14:43:30|1826|1824.5|1826|1824.5|1826|1825|1826|1824.5|191
1638283420000|2021-11-30 14:43:40||1825||1825||1825||1825|0
1638283450000|2021-11-30 14:44:10|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|4
1638283470000|2021-11-30 14:44:30|1827|1826|1827.5|1826|1827.5|1826|1827|1826|79
1638283480000|2021-11-30 14:44:40|1828|1826.5|1828|1826.5|1828.5|1826.5|1828|1826.5|0
1638283490000|2021-11-30 14:44:50|1828.5||1828.5||1828.5||1828.5||0
1638283500000|2021-11-30 14:45:00|1828|1826|1827|1825.5|1828|1826|1827|1825.5|1134
1638283530000|2021-11-30 14:45:30|1827.5|1826|1827.5|1826|1827.5|1826|1827.5|1826|46
1638283540000|2021-11-30 14:45:40|1828.5|1827|1828.5|1827|1828.5|1827|1828.5|1827|191
1638283600000|2021-11-30 14:46:40|1829|1827.5|1829|1827.5|1829|1828|1829|1827|493
1638283610000|2021-11-30 14:46:50|1829.5|1828|1830.5|1828.5|1830.5|1828.5|1829.5|1828|133
1638283620000|2021-11-30 14:47:00||1829||1829||1829||1829|506
1638283630000|2021-11-30 14:47:10|1831|1829.5|1831.5|1830|1831.5|1830|1831|1829.5|7
1638283640000|2021-11-30 14:47:20|1830.5|1829.5|1831.5|1830|1831.5|1830|1830|1829.5|2261
1638283650000|2021-11-30 14:47:30|1831||1831.5||1831.5||1831||121
1638283660000|2021-11-30 14:47:40|1831|1830.5|1832|1830.5|1832|1831|1831|1830|602
1638283680000|2021-11-30 14:48:00|1831.5|1831|1831.5|1830|1831.5|1831|1831.5|1830|179
1638283690000|2021-11-30 14:48:10|1831|1830.5|1831|1830.5|1831|1830.5|1831|1830.5|0
1638283700000|2021-11-30 14:48:20|1830.5|1830|1830.5|1829|1831|1830|1829.5|1828.5|3538
1638283720000|2021-11-30 14:48:40|1831|1829.5|1831.5|1830.5|1831.5|1830.5|1831|1829.5|1445
1638283730000|2021-11-30 14:48:50|1831||1831.5||1831.5||1831||29
1638283740000|2021-11-30 14:49:00|1832|1831|1834.5|1833|1834.5|1833|1832|1831|732
1638283770000|2021-11-30 14:49:30|1835|1833.5|1835|1833|1835|1834|1833.5|1833|1868
1638283800000|2021-11-30 14:50:00||1833.5||1833.5||1833.5||1833.5|0
1638283810000|2021-11-30 14:50:10||1834||1834||1834||1834|0
1638283840000|2021-11-30 14:50:40||1833.5||1833.5||1833.5||1833.5|1135
1638283850000|2021-11-30 14:50:50|1835.5|1834|1835.5|1833.5|1836|1835|1835|1833.5|992
1638283860000|2021-11-30 14:51:00|1835||1835||1835||1835||439
1638283870000|2021-11-30 14:51:10|1834.5||1835||1835||1834.5||0
1638283900000|2021-11-30 14:51:40|1835.5|1834|1836|1834|1836|1834.5|1835.5|1834|1196
1638283910000|2021-11-30 14:51:50||1834.5||1834.5||1834.5||1834.5|2852
1638283920000|2021-11-30 14:52:00||1835||1835||1835||1835|0
1638283930000|2021-11-30 14:52:10|1836.5|1835.5|1837|1835.5|1838.5|1837|1836.5|1835.5|714
1638283940000|2021-11-30 14:52:20|1836|1835|1834.5|1833.5|1836|1835|1834.5|1833.5|2936
1638283960000|2021-11-30 14:52:40|1834|1834|1834|1833|1834|1834|1834|1833|619
1638283970000|2021-11-30 14:52:50|1834.5|1833.5|1835|1833.5|1835|1833.5|1834.5|1833.5|520
1638284000000|2021-11-30 14:53:20|||||||||540
1638284050000|2021-11-30 14:54:10|1834.5|1834|1834.5|1833|1835|1834|1833.5|1832|3675
1638284070000|2021-11-30 14:54:30||1833.5||1833.5||1833.5||1833|0
1638284080000|2021-11-30 14:54:40||1833||1833||1833||1833|1
1638284090000|2021-11-30 14:54:50||1833.5||1833.5||1833.5||1833.5|0
1638284100000|2021-11-30 14:55:00||1833||1833||1833||1833|11
1638284120000|2021-11-30 14:55:20|1835|1833.5|1835|1833.5|1835|1833.5|1835|1833.5|767
1638284140000|2021-11-30 14:55:40|1835.5|1834|1835.5|1834.5|1836.5|1835.5|1835|1834|10219
1638284170000|2021-11-30 14:56:10|1836|1835.5|1834.5|1833|1836|1835.5|1834.5|1833|3111
1638284180000|2021-11-30 14:56:20|1834|1832.5|1833.5|1832|1834|1832.5|1833.5|1832|52
1638284190000|2021-11-30 14:56:30|1833|1831.5|1831.5|1830.5|1833|1831.5|1831.5|1830|98
1638284200000|2021-11-30 14:56:40|1832.5|1831|1832|1830.5|1833|1831|1832|1830.5|131
1638284210000|2021-11-30 14:56:50|1831|1830|1830.5|1829|1832|1830|1829.5|1827.5|1342
1638284220000|2021-11-30 14:57:00|1831|1829.5|1831|1830|1831.5|1830.5|1831|1829|640
1638284250000|2021-11-30 14:57:30|1831.5|1830.5|1832.5|1831.5|1832.5|1831.5|1831.5|1830.5|748
1638284260000|2021-11-30 14:57:40|1833|1832|1833|1832|1833|1832.5|1833|1832|107
1638284270000|2021-11-30 14:57:50|1834|1832.5|1834.5|1833|1834.5|1833|1834|1832.5|264
1638284280000|2021-11-30 14:58:00|1834|1832.5|1833.5|1832|1834|1832.5|1833.5|1832|477
1638284290000|2021-11-30 14:58:10|1834|1832.5|1834|1832.5|1834|1832.5|1834|1832.5|13
1638284300000|2021-11-30 14:58:20|1834.5||1834.5||1834.5||1834.5||0
1638284310000|2021-11-30 14:58:30||1833||1833||1833||1833|0
1638284320000|2021-11-30 14:58:40|1834||1834||1834||1834||0
1638284330000|2021-11-30 14:58:50|1834.5|1833.5|1835|1833.5|1835|1834.5|1834.5|1833.5|453
1638284350000|2021-11-30 14:59:10|||||||||28
1638284400000|2021-11-30 15:00:00|1835.5|1834|1836|1834.5|1836.5|1834.5|1835.5|1834|2197
1638284410000|2021-11-30 15:00:10|1836.5||1836||1836.5||1836||608
1638284420000|2021-11-30 15:00:20|1836.5|1835|1836.5|1835|1836.5|1835|1836|1835|80
1638284450000|2021-11-30 15:00:50|1837|1835.5|1836.5|1835.5|1837.5|1835.5|1836.5|1835.5|272
1638284500000|2021-11-30 15:01:40|||||||||891
1638284520000|2021-11-30 15:02:00|||||||||4
1638284530000|2021-11-30 15:02:10|1837.5|1836|1839|1838|1839.5|1838.5|1837.5|1836|1820
1638284540000|2021-11-30 15:02:20|1838.5|1837.5|1837.5|1836|1839|1837.5|1836.5|1834|3437
1638284650000|2021-11-30 15:04:10|||||||||154
1638284660000|2021-11-30 15:04:20|1838|1836.5|1838|1836|1838|1837.5|1838|1836|296
1638284740000|2021-11-30 15:05:40|1838.5|1836.5|1838.5|1837|1840|1839|1838|1836.5|2132
1638284750000|2021-11-30 15:05:50|1839.5|1837.5|1840|1839|1840|1839|1839.5|1837.5|65
1638284760000|2021-11-30 15:06:00|1841|1839.5|1839.5|1838|1842.5|1840|1839.5|1838|1863
1638284770000|2021-11-30 15:06:10|1839||1839.5||1839.5||1839||167
1638284780000|2021-11-30 15:06:20|1840|1838.5|1840|1838.5|1840|1839|1840|1838.5|258
1638284790000|2021-11-30 15:06:30|1840.5|1839|1841|1839.5|1842|1840.5|1840|1839|1327
1638284800000|2021-11-30 15:06:40|1840.5|1840|1838.5|1837|1840.5|1840|1838|1836|1991
1638284810000|2021-11-30 15:06:50|1839.5|1837.5|1840|1838.5|1840.5|1838.5|1839.5|1837.5|44
1638284830000|2021-11-30 15:07:10|1839.5||1840||1840||1839.5||13
1638284850000|2021-11-30 15:07:30|1839|1838|1837.5|1836|1840|1838|1837.5|1836|1684
1638284870000|2021-11-30 15:07:50|1837|1835.5|1837.5|1835.5|1837.5|1835.5|1837|1835.5|148
1638284880000|2021-11-30 15:08:00||1836||1836||1836||1836|0
1638284890000|2021-11-30 15:08:10|1837|1835.5|1837|1835.5|1837|1835.5|1837|1835.5|239
1638284920000|2021-11-30 15:08:40|1837.5|1836|1837.5|1836|1837.5|1836|1837.5|1836|12
1638284930000|2021-11-30 15:08:50|1837|1836.5|1838|1837|1838.5|1837|1837|1836.5|526
1638284940000|2021-11-30 15:09:00|1838.5|1837.5|1838.5|1837.5|1838.5|1837.5|1838.5|1837|514
1638284950000|2021-11-30 15:09:10|1839|1838|1839.5|1838|1840|1838.5|1839|1838|673
1638284960000|2021-11-30 15:09:20|1840|1838.5|1839|1837.5|1840|1838.5|1839|1837.5|220
1638284990000|2021-11-30 15:09:50|||||||||14
1638285000000|2021-11-30 15:10:00|||||||||832
1638285010000|2021-11-30 15:10:10|1839.5|1838|1840|1839|1840|1839|1839.5|1838|119
1638285040000|2021-11-30 15:10:40|1839.5|1838.5|1837.5|1836.5|1840|1838.5|1837.5|1836.5|4420
1638285050000|2021-11-30 15:10:50|1837|1835|1836.5|1835|1837|1835|1836.5|1835|0
1638285060000|2021-11-30 15:11:00|1837|1835.5|1838|1836.5|1838|1837|1837|1835.5|108
1638285070000|2021-11-30 15:11:10|1837.5|1835.5|1836.5|1835|1837.5|1835.5|1836.5|1835|134
1638285080000|2021-11-30 15:11:20|1836||1836.5||1836.5||1836||5
1638285090000|2021-11-30 15:11:30|1837|1835.5|1837|1836|1837.5|1836|1837|1835.5|367
1638285100000|2021-11-30 15:11:40|1837.5|1836.5|1837.5|1836|1838|1837|1837.5|1836|451
1638285120000|2021-11-30 15:12:00|1837|1834.5|1836|1834.5|1837|1835.5|1835|1834|2294
1638285140000|2021-11-30 15:12:20|||||||||159
1638285180000|2021-11-30 15:13:00|||||||||102
1638285190000|2021-11-30 15:13:10|1835.5|1834|1835.5|1834|1835.5|1834|1834.5|1833.5|1090
1638285210000|2021-11-30 15:13:30|1836||1835.5||1836||1835.5||0
1638285220000|2021-11-30 15:13:40|1836|1834.5|1837.5|1836.5|1837.5|1837|1836|1834|1389
1638285230000|2021-11-30 15:13:50|1838||1838||1838.5||1838||140
1638285240000|2021-11-30 15:14:00|1838.5||1838.5||1838.5||1838.5||0
1638285250000|2021-11-30 15:14:10|1839|1837|1839.5|1837.5|1839.5|1837.5|1839|1837|4
1638285260000|2021-11-30 15:14:20|1839||1839||1839||1839||0
1638285270000|2021-11-30 15:14:30|1839.5||1839.5||1839.5||1839.5||0
1638285300000|2021-11-30 15:15:00|1840|1838.5|1840|1839|1841|1839.5|1840|1837.5|1994
1638285310000|2021-11-30 15:15:10|||||||||364
1638285320000|2021-11-30 15:15:20|1840.5|1839.5|1841.5|1839.5|1841.5|1839.5|1840.5|1839.5|120
1638285390000|2021-11-30 15:16:30|1841||1841||1841||1841||0
1638285400000|2021-11-30 15:16:40|1841.5|1840|1841.5|1840|1841.5|1840|1841.5|1840|3
1638285410000|2021-11-30 15:16:50||1840.5||1840.5||1840.5||1840.5|0
1638285420000|2021-11-30 15:17:00|1840.5|1840|1839|1838|1840.5|1840|1838.5|1837.5|6203
1638285430000|2021-11-30 15:17:10|1839.5||1839.5||1839.5||1839.5||120
1638285480000|2021-11-30 15:18:00|1839|1837.5|1838.5|1837|1839|1837.5|1838|1837|1268
1638285500000|2021-11-30 15:18:20||1837.5||1837.5||1837.5||1837.5|14
1638285530000|2021-11-30 15:18:50|||||||||4
1638285540000|2021-11-30 15:19:00|1838|1837|1838|1836.5|1838|1837|1838|1836.5|853
1638285550000|2021-11-30 15:19:10|1837.5|1836|1836.5|1835.5|1837.5|1836|1836.5|1835.5|807
1638285560000|2021-11-30 15:19:20|1836|1835|1836|1835|1836|1835|1836|1835|378
1638285570000|2021-11-30 15:19:30|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|693
1638285580000|2021-11-30 15:19:40|1837|1836|1838.5|1837.5|1838.5|1838|1837|1836|1495
1638285600000|2021-11-30 15:20:00|1838|1837|1838|1837.5|1838|1837.5|1838|1837|813
1638285620000|2021-11-30 15:20:20|1838.5|1838|1839|1838|1839|1838.5|1838.5|1837.5|359
1638285660000|2021-11-30 15:21:00|1838.5|1837.5|1839|1837.5|1839|1837.5|1838.5|1837.5|147
1638285670000|2021-11-30 15:21:10||1838||1838||1838||1838|0
1638285690000|2021-11-30 15:21:30|1839.5||1839.5||1839.5||1839.5||8
1638285710000|2021-11-30 15:21:50|||||||||23
1638285750000|2021-11-30 15:22:30|||||||||69
1638285760000|2021-11-30 15:22:40|1840|1838.5|1841|1840|1841|1840.5|1839.5|1838.5|1770
1638285770000|2021-11-30 15:22:50|1841.5|1840.5|1839.5|1838|1842|1841|1839.5|1838|2780
1638285780000|2021-11-30 15:23:00|1839||1839||1839||1838.5||941
1638285810000|2021-11-30 15:23:30|1838.5|1837.5|1838.5|1837.5|1838.5|1837.5|1838.5|1837.5|508
1638285820000|2021-11-30 15:23:40|1839|1838|1838.5|1837.5|1839|1838|1838.5|1837.5|528
1638285840000|2021-11-30 15:24:00|||||||||404
1638285850000|2021-11-30 15:24:10|||||||||46
1638285890000|2021-11-30 15:24:50|1838||1838.5||1838.5||1838||507
1638285920000|2021-11-30 15:25:20|1839|1838|1838.5|1837.5|1839|1838|1838.5|1837.5|190
1638285930000|2021-11-30 15:25:30|1839|1838|1839|1838|1839|1838|1839|1838|81
1638285950000|2021-11-30 15:25:50|||||||||845
1638285970000|2021-11-30 15:26:10|1839.5|1838.5|1840|1838.5|1840|1838.5|1839.5|1838.5|1084
1638285980000|2021-11-30 15:26:20||1839||1839||1839||1839|0
1638286030000|2021-11-30 15:27:10|1839.5|1839.5|1840|1839|1840|1839.5|1839.5|1839|880
1638286060000|2021-11-30 15:27:40|1840.5|1839.5|1840.5|1839.5|1840.5|1839.5|1840.5|1839|718
1638286090000|2021-11-30 15:28:10|1840|1839|1840|1839|1840|1839|1840|1839|2611
1638286100000|2021-11-30 15:28:20|1839.5|1838|1839.5|1838.5|1840|1838.5|1838.5|1838|1941
1638286140000|2021-11-30 15:29:00|1839|1838|1839|1838|1839.5|1838.5|1839|1838|394
1638286150000|2021-11-30 15:29:10|1839.5|1838.5|1839.5|1838|1839.5|1838.5|1838.5|1838|302
1638286160000|2021-11-30 15:29:20||1838.5||1838.5||1838.5||1838.5|0
1638286170000|2021-11-30 15:29:30|1839|1838|1839|1838.5|1839|1838.5|1838.5|1837.5|1688
1638286180000|2021-11-30 15:29:40|1839.5|1839|1838|1837|1840|1839|1838|1837|3164
1638286190000|2021-11-30 15:29:50|1838.5|1836.5|1836.5|1835|1838.5|1836.5|1835.5|1833.5|461
1638286200000|2021-11-30 15:30:00|1836|1834.5|1836|1835|1836.5|1835|1836|1834.5|1
1638286210000|2021-11-30 15:30:10|1836.5|1835.5|1837.5|1836|1837.5|1836|1836.5|1835.5|231
1638286220000|2021-11-30 15:30:20|1837|1835.5|1836.5|1835|1837|1835.5|1836|1835|610
1638286230000|2021-11-30 15:30:30|1836||1836||1836||1836||0
1638286250000|2021-11-30 15:30:50|1835.5||1836||1836||1835.5||97
1638286260000|2021-11-30 15:31:00|1836.5|1835.5|1835|1833.5|1836.5|1835.5|1834.5|1833.5|2033
1638286290000|2021-11-30 15:31:30|1835.5|1834|1835|1833.5|1836|1834.5|1835|1833.5|1674
1638286300000|2021-11-30 15:31:40|1835.5|1834|1835.5|1834|1835.5|1834|1835|1834|0
1638286350000|2021-11-30 15:32:30|1835|1833.5|1835.5|1833.5|1835.5|1834|1834|1833|1198
1638286390000|2021-11-30 15:33:10|1836|1834.5|1837|1835|1838|1836.5|1836|1834.5|2107
1638286410000|2021-11-30 15:33:30|1836.5|1835.5|1837|1835|1837|1835.5|1836.5|1835|0
1638286420000|2021-11-30 15:33:40||1835.5||1835.5||1835.5||1835.5|0
1638286430000|2021-11-30 15:33:50||1835||1835.5||1835.5||1835|587
1638286450000|2021-11-30 15:34:10|1836.5|1836|1837|1835.5|1837|1836|1836.5|1835.5|277
1638286460000|2021-11-30 15:34:20|1836.5||1836.5||1836.5||1836.5||0
1638286470000|2021-11-30 15:34:30|1836|1835|1836.5|1835.5|1836.5|1835.5|1836|1835|148
1638286490000|2021-11-30 15:34:50|1836|1835|1835|1833.5|1836|1835.5|1835|1833.5|3255
1638286500000|2021-11-30 15:35:00|1834.5|1833|1834.5|1833|1834.5|1833|1834.5|1833|193
1638286510000|2021-11-30 15:35:10||1833.5||1833||1833.5||1833|0
1638286520000|2021-11-30 15:35:20|1835|1833.5|1835.5|1834.5|1835.5|1834.5|1835|1833.5|397
1638286530000|2021-11-30 15:35:30|1836|1834|1834|1833|1836|1834|1833.5|1832|1542
1638286540000|2021-11-30 15:35:40|1834.5|1833.5|1835|1833.5|1835|1833.5|1834.5|1833.5|25
1638286550000|2021-11-30 15:35:50|1834.5|1833|1834|1832.5|1834.5|1833|1834|1832.5|598
1638286560000|2021-11-30 15:36:00|1833.5|1832|1831|1829.5|1834|1832|1831|1829|889
1638286570000|2021-11-30 15:36:10|||||||||111
1638286580000|2021-11-30 15:36:20|1830.5|1829|1828.5|1827|1830.5|1829|1828.5|1826.5|197
1638286590000|2021-11-30 15:36:30|1829||1829||1829||1828.5||4
1638286600000|2021-11-30 15:36:40|1828.5||1828.5||1829||1828.5||0
1638286610000|2021-11-30 15:36:50|1828|1827.5|1828.5|1827|1828.5|1827.5|1828|1827|154
1638286620000|2021-11-30 15:37:00|1828|1827.5|1828|1827|1828|1827.5|1828|1827|245
1638286650000|2021-11-30 15:37:30|1827.5|1826.5|1826.5|1825.5|1827.5|1827|1826.5|1825|1511
1638286680000|2021-11-30 15:38:00|||||||||133
1638286690000|2021-11-30 15:38:10|||||||||291
1638286710000|2021-11-30 15:38:30|1827|1826|1828.5|1827|1828.5|1827.5|1827|1825.5|1442
1638286740000|2021-11-30 15:39:00|1829|1827.5|1830|1829|1830|1829|1829|1827.5|468
1638286750000|2021-11-30 15:39:10|1830.5|1829.5|1831|1829.5|1831|1829.5|1830.5|1829|84
1638286760000|2021-11-30 15:39:20|1830.5|1829|1831|1829|1831|1829|1830|1829|189
1638286770000|2021-11-30 15:39:30|1830.5||1830.5||1830.5||1830.5||812
1638286780000|2021-11-30 15:39:40|1831||1831||1831||1831||63
1638286790000|2021-11-30 15:39:50|1830.5||1831||1831||1830.5||0
1638286800000|2021-11-30 15:40:00|||||||||5
1638286810000|2021-11-30 15:40:10|1830.5|1828.5|1829|1827.5|1831|1828.5|1828.5|1827.5|2488
1638286820000|2021-11-30 15:40:20|1829.5|1828|1829.5|1828|1830|1828|1829.5|1828|70
1638286840000|2021-11-30 15:40:40|1830|1828.5|1830|1828|1830.5|1830|1830|1828|680
1638286850000|2021-11-30 15:40:50|1830.5||1830.5||1830.5||1830.5||0
1638286860000|2021-11-30 15:41:00|1830||1830||1830||1830||0
1638286900000|2021-11-30 15:41:40|1830.5|1828.5|1830|1829|1830.5|1829.5|1830|1828.5|369
1638286910000|2021-11-30 15:41:50||1828.5||1828.5||1828.5||1828.5|381
1638286930000|2021-11-30 15:42:10|1830.5|1829|1830.5|1829|1830.5|1829|1830.5|1829|7
1638286940000|2021-11-30 15:42:20|1830|1828.5|1830|1828.5|1830|1828.5|1829.5|1828|388
1638286950000|2021-11-30 15:42:30||1829||1828.5||1829||1828.5|125
1638286970000|2021-11-30 15:42:50|1829.5||1830||1830||1829.5||0
1638286990000|2021-11-30 15:43:10|1829.5||1830||1830||1829.5||0
1638287010000|2021-11-30 15:43:30|||||||||492
1638287020000|2021-11-30 15:43:40|1830.5|1829|1831|1830|1831|1830.5|1830.5|1829|1093
1638287030000|2021-11-30 15:43:50|1831.5|1830.5|1832.5|1830.5|1832.5|1830.5|1831.5|1830.5|658
1638287040000|2021-11-30 15:44:00||1831||1831.5||1831.5||1831|0
1638287050000|2021-11-30 15:44:10|1832|1831|1831.5|1830.5|1832.5|1831|1831|1830.5|1875
1638287060000|2021-11-30 15:44:20|1832|1831|1831.5|1830.5|1832|1831|1831.5|1830.5|75
1638287080000|2021-11-30 15:44:40|1832|1831|1832|1831|1832|1831|1832|1830.5|88
1638287090000|2021-11-30 15:44:50|1831.5||1832||1832||1831.5||477
1638287100000|2021-11-30 15:45:00|1831.5||1832||1832||1831.5||554
1638287120000|2021-11-30 15:45:20|1831.5|1830.5|1832|1830.5|1832|1830.5|1831.5|1830.5|444
1638287140000|2021-11-30 15:45:40|1831.5||1832||1832||1831.5||0
1638287160000|2021-11-30 15:46:00|1831.5||1831.5||1831.5||1831.5||0
1638287170000|2021-11-30 15:46:10||1830||1830||1830||1830|972
1638287190000|2021-11-30 15:46:30|1831||1831||1831||1831||50
1638287200000|2021-11-30 15:46:40|1831.5|1830.5|1833.5|1832.5|1833.5|1832.5|1831.5|1830.5|2440
1638287210000|2021-11-30 15:46:50|1834|1833|1834|1833|1834.5|1833|1834|1833|0
1638287220000|2021-11-30 15:47:00|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|202
1638287230000|2021-11-30 15:47:10|1835|1834|1836|1834.5|1836|1835|1835|1834|322
1638287250000|2021-11-30 15:47:30|||||||||98
1638287260000|2021-11-30 15:47:40|1835.5|1835|1835|1834|1835.5|1835|1834|1833.5|2083
1638287270000|2021-11-30 15:47:50|1834.5|1833.5|1833.5|1833|1834.5|1833.5|1833.5|1833|467
1638287280000|2021-11-30 15:48:00|1834|1833.5|1833.5|1832.5|1834|1833.5|1833|1832.5|1151
1638287300000|2021-11-30 15:48:20|1833|1832|1833.5|1832|1833.5|1832|1833|1832|681
1638287310000|2021-11-30 15:48:30|1833|1831|1831|1830|1833|1831|1831|1830|689
1638287340000|2021-11-30 15:49:00|1830.5|1829.5|1830|1829|1831|1829.5|1830|1828|0
1638287360000|2021-11-30 15:49:20|1829.5|1828.5|1829|1828|1829.5|1828.5|1829|1827.5|28
1638287370000|2021-11-30 15:49:30|1829.5|1828.5|1829|1828|1829.5|1829|1829|1828|695
1638287380000|2021-11-30 15:49:40|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|1829.5|1828.5|0
1638287390000|2021-11-30 15:49:50|||||||||415
1638287400000|2021-11-30 15:50:00|1829|1828|1829|1828|1829.5|1828|1829|1828|326
1638287430000|2021-11-30 15:50:30|1828.5|1827.5|1828|1827|1828.5|1828|1828|1827|655
1638287460000|2021-11-30 15:51:00|||||||||81
1638287470000|2021-11-30 15:51:10||1827.5||1827||1827.5||1827|393
1638287480000|2021-11-30 15:51:20|1827.5|1826.5|1827|1826|1828|1827|1826.5|1826|2828
1638287500000|2021-11-30 15:51:40|1828|1826.5|1827.5|1826.5|1828|1827.5|1827|1826.5|1227
1638287510000|2021-11-30 15:51:50|1827|1826|1825.5|1824.5|1827|1826|1825.5|1824.5|1026
1638287520000|2021-11-30 15:52:00|1825|1824|1825|1824|1825|1824|1824.5|1824|628
1638287530000|2021-11-30 15:52:10|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|1824|1822.5|284
1638287540000|2021-11-30 15:52:20|1824||1824||1824||1824||0
1638287550000|2021-11-30 15:52:30|1823.5|1823|1823.5|1822|1823.5|1823|1823.5|1822|368
1638287560000|2021-11-30 15:52:40|1823||1823||1823||1822.5||12
1638287570000|2021-11-30 15:52:50|1822.5||1822.5||1822.5||1822.5||0
1638287580000|2021-11-30 15:53:00|1823|1822.5|1822|1820.5|1823.5|1823|1821.5|1820|1566
1638287590000|2021-11-30 15:53:10|1821.5|1820|1821|1819.5|1821.5|1820|1821|1819.5|0
1638287600000|2021-11-30 15:53:20|1820.5|1819|1820.5|1819|1820.5|1820|1819.5|1819|415
1638287610000|2021-11-30 15:53:30|1820|1818.5|1819|1817|1820.5|1818.5|1819|1817|655
1638287620000|2021-11-30 15:53:40||1817.5||1817.5||1817.5||1817.5|0
1638287630000|2021-11-30 15:53:50|1818.5|1817|1818|1817|1818.5|1817|1818|1817|116
1638287650000|2021-11-30 15:54:10|1817.5|1816.5|1818|1816.5|1818|1816.5|1817.5|1816.5|405
1638287660000|2021-11-30 15:54:20|1817.5|1817|1818|1817|1818|1817|1817.5|1817|285
1638287700000|2021-11-30 15:55:00|1818.5|1817.5|1820|1819|1820.5|1820|1818.5|1817.5|2215
1638287710000|2021-11-30 15:55:10|1820.5|1818.5|1820|1818.5|1820.5|1818.5|1819.5|1818.5|1322
1638287720000|2021-11-30 15:55:20|1820.5|1819|1820|1819|1820.5|1819|1820|1818.5|0
1638287740000|2021-11-30 15:55:40|1819.5|1818.5|1819.5|1817.5|1819.5|1818.5|1818|1817|2217
1638287750000|2021-11-30 15:55:50|1819|1818.5|1819|1818|1819.5|1818.5|1819|1818|17
1638287770000|2021-11-30 15:56:10|1818.5|1817.5|1818|1816.5|1818.5|1817.5|1818|1816.5|453
1638287780000|2021-11-30 15:56:20|1818.5|1817|1819|1818.5|1819.5|1818.5|1818.5|1816.5|699
1638287790000|2021-11-30 15:56:30||1818||1818||1818||1818|8
1638287800000|2021-11-30 15:56:40|1819.5|1818.5|1819|1818|1819.5|1818.5|1819|1818|208
1638287810000|2021-11-30 15:56:50|1819.5||1819||1819.5||1818.5||0
1638287820000|2021-11-30 15:57:00|1819.5|1817.5|1819|1817.5|1819.5|1817.5|1819|1817.5|362
1638287830000|2021-11-30 15:57:10|1818.5||1819||1819||1818.5||46
1638287840000|2021-11-30 15:57:20|1818.5|1816.5|1818|1816.5|1819|1817|1817.5|1816.5|492
1638287850000|2021-11-30 15:57:30|1817.5||1817.5||1817.5||1817.5||35
1638287870000|2021-11-30 15:57:50|1817|1816|1815.5|1814|1817.5|1816|1815.5|1814|1124
1638287880000|2021-11-30 15:58:00||1814.5||1814.5||1814.5||1814.5|0
1638287900000|2021-11-30 15:58:20|1815|1814|1815|1814|1815|1814|1815|1814|135
1638287910000|2021-11-30 15:58:30|1814.5|1813.5|1814.5|1813|1814.5|1813.5|1814.5|1813|733
1638287920000|2021-11-30 15:58:40|1814|1813.5|1814.5|1813.5|1814.5|1813.5|1814|1813.5|0
1638287930000|2021-11-30 15:58:50|1814|1814|1814|1813.5|1814.5|1814|1814|1813|1189
1638287940000|2021-11-30 15:59:00|1814.5|1814|1815|1814|1815|1814|1814.5|1813.5|564
1638287970000|2021-11-30 15:59:30|1814.5|1813.5|1813.5|1811.5|1814.5|1813.5|1812.5|1811|1538
1638287980000|2021-11-30 15:59:40|1813|1811|1811|1809.5|1813.5|1811|1811|1809|126
1638287990000|2021-11-30 15:59:50|1810.5||1811||1811||1810.5||0
1638288010000|2021-11-30 16:00:10|1810.5||1810.5||1810.5||1810.5||1
1638288020000|2021-11-30 16:00:20|1811|1810|1813.5|1812|1813.5|1812|1811|1809.5|2969
1638288030000|2021-11-30 16:00:30||1812.5||1812||1812.5||1812|0
1638288040000|2021-11-30 16:00:40||1812.5||1812.5||1812.5||1812.5|0
1638288050000|2021-11-30 16:00:50|1814|1813|1814|1813|1814|1813|1814|1813|104
1638288060000|2021-11-30 16:01:00|1813.5|1812.5|1813.5|1812.5|1814|1812.5|1813.5|1812.5|118
1638288070000|2021-11-30 16:01:10|1813|1811.5|1811.5|1810.5|1813|1812|1811.5|1810|2001
1638288080000|2021-11-30 16:01:20|||||||||13
1638288090000|2021-11-30 16:01:30|1812|1811|1813.5|1811|1813.5|1811.5|1812|1811|1173
1638288100000|2021-11-30 16:01:40|1813|1810.5|1812.5|1811|1813|1811|1812.5|1810.5|0
1638288110000|2021-11-30 16:01:50||1811.5||1811.5||1811.5||1811.5|0
1638288120000|2021-11-30 16:02:00||1811||1811.5||1811.5||1811|0
1638288130000|2021-11-30 16:02:10||1811||1811||1811.5||1811|514
1638288160000|2021-11-30 16:02:40|1812|1810.5|1812|1811|1812|1811|1811.5|1810.5|1488
1638288180000|2021-11-30 16:03:00|1812.5|1811.5|1813|1812|1813.5|1813|1812.5|1811|3679
1638288190000|2021-11-30 16:03:10|1813.5|1813|1814.5|1814|1814.5|1814|1813.5|1812|415
1638288200000|2021-11-30 16:03:20|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|5
1638288230000|2021-11-30 16:03:50|||||||||806
1638288250000|2021-11-30 16:04:10|||||||||218
1638288260000|2021-11-30 16:04:20|1816|1815|1816|1815|1816|1815.5|1816|1814.5|929
1638288270000|2021-11-30 16:04:30||1815.5||1815.5||1815.5||1815.5|24
1638288280000|2021-11-30 16:04:40|||||||||77
1638288290000|2021-11-30 16:04:50|||||||||466
1638288300000|2021-11-30 16:05:00|||||||||100
1638288310000|2021-11-30 16:05:10|1816.5|1816|1817.5|1816.5|1818.5|1816.5|1816.5|1816|1319
1638288320000|2021-11-30 16:05:20|1817|1816|1818|1817|1818|1817|1817|1816|1144
1638288350000|2021-11-30 16:05:50|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|517
1638288380000|2021-11-30 16:06:20|1818|1817|1817|1816.5|1818.5|1817|1817|1816.5|5061
1638288390000|2021-11-30 16:06:30|1816.5|1816|1815.5|1815|1816.5|1816|1815.5|1815|1556
1638288400000|2021-11-30 16:06:40|1815|1814.5|1815|1814.5|1815|1814.5|1815|1814.5|17
1638288410000|2021-11-30 16:06:50|1814.5|1814|1814.5|1814|1814.5|1814|1814.5|1814|219
1638288420000|2021-11-30 16:07:00|1814|1813.5|1814.5|1814|1814.5|1814|1814|1813|660
1638288430000|2021-11-30 16:07:10|1815|1814.5|1817|1815.5|1817|1816|1815|1814|3217
1638288440000|2021-11-30 16:07:20||1816||1815.5||1816||1815.5|0
1638288450000|2021-11-30 16:07:30||1816||1816||1816||1816|0
1638288460000|2021-11-30 16:07:40|1817.5||1817.5||1817.5||1817.5||0
1638288470000|2021-11-30 16:07:50|1817|1816.5|1817|1816|1817.5|1816.5|1816.5|1815.5|738
1638288480000|2021-11-30 16:08:00|1816.5|1815.5|1816.5|1815.5|1816.5|1815.5|1816|1815|827
1638288490000|2021-11-30 16:08:10|1817|1816|1818|1816.5|1818|1817|1816.5|1816|1282
1638288500000|2021-11-30 16:08:20|1818.5||1818||1818.5||1818||268
1638288510000|2021-11-30 16:08:30|1818.5|1817|1818|1816.5|1818.5|1817|1818|1816.5|0
1638288530000|2021-11-30 16:08:50|1818.5|1817|1819|1817.5|1819|1818.5|1818.5|1817|911
1638288560000|2021-11-30 16:09:20|1818.5||1818.5||1818.5||1818.5||0
1638288580000|2021-11-30 16:09:40|||||||||756
1638288590000|2021-11-30 16:09:50|1818|1817|1816.5|1816|1818|1817|1816.5|1815|3345
1638288600000|2021-11-30 16:10:00|1817|1816.5|1817.5|1816|1817.5|1816.5|1817|1816|1632
1638288610000|2021-11-30 16:10:10|1817||1817.5||1817.5||1817||474
1638288620000|2021-11-30 16:10:20|1817|1815.5|1816.5|1815.5|1817|1815.5|1816|1815.5|174
1638288660000|2021-11-30 16:11:00|1817|1816|1817.5|1816.5|1817.5|1817|1816.5|1816|1512
1638288700000|2021-11-30 16:11:40|1818|1817|1819|1818|1819.5|1818|1818|1816.5|1951
1638288710000|2021-11-30 16:11:50|1819.5||1819.5||1819.5||1819.5||99
1638288720000|2021-11-30 16:12:00|1819||1819.5||1819.5||1819||643
1638288740000|2021-11-30 16:12:20|1819||1819.5||1819.5||1819||0
1638288750000|2021-11-30 16:12:30||1818.5||1818.5||1818.5||1818.5|0
1638288760000|2021-11-30 16:12:40|1819|1818|1818|1817|1819|1818.5|1818|1817|1777
1638288770000|2021-11-30 16:12:50|1817.5|1816.5|1818|1817|1818|1817.5|1817.5|1816.5|464
1638288800000|2021-11-30 16:13:20||1817.5||1817||1817.5||1817|1664
1638288810000|2021-11-30 16:13:30|1818.5|1817.5|1819.5|1818.5|1819.5|1819|1818.5|1817|1055
1638288820000|2021-11-30 16:13:40|1819|1818|1819|1818|1819|1818|1819|1818|227
1638288830000|2021-11-30 16:13:50|1819.5|1818.5|1819.5|1818.5|1819.5|1819|1819|1818|765
1638288850000|2021-11-30 16:14:10|1819||1819||1819||1819||0
1638288860000|2021-11-30 16:14:20|1819.5||1819.5||1819.5||1819.5||1010
1638288870000|2021-11-30 16:14:30|1820|1819|1820|1819.5|1821.5|1819.5|1820|1818.5|1512
1638288880000|2021-11-30 16:14:40|1820.5||1820.5||1820.5||1820.5||269
1638288890000|2021-11-30 16:14:50|1821|1820|1822|1821.5|1822|1821.5|1821|1819.5|1660
1638288900000|2021-11-30 16:15:00|1823.5|1821|1823.5|1821.5|1823.5|1821.5|1823|1821|0
1638288910000|2021-11-30 16:15:10|1823|1822|1823.5|1822|1824|1822.5|1823|1821.5|0
1638288920000|2021-11-30 16:15:20|1824|1822.5|1824|1822.5|1824|1822.5|1823.5|1822|154
1638288930000|2021-11-30 16:15:30|1824.5|1823|1826|1824|1826.5|1824.5|1824.5|1823|117
1638288940000|2021-11-30 16:15:40|1827|1824.5|1826.5|1825|1827|1825.5|1826.5|1824.5|44
1638288950000|2021-11-30 16:15:50|1827|1825.5|1827|1825.5|1827.5|1825.5|1827|1825|0
1638288960000|2021-11-30 16:16:00|1827.5|1826|1827.5|1825.5|1827.5|1826|1827|1825|94
1638288970000|2021-11-30 16:16:10|1827|1824.5|1825|1823.5|1827|1824.5|1824.5|1823.5|915
1638288980000|2021-11-30 16:16:20|1824.5|1824|1825|1823.5|1825|1824|1824.5|1823|0
1638289010000|2021-11-30 16:16:50|1824.5|1823|1824.5|1823|1824.5|1823|1824.5|1823|0
1638289020000|2021-11-30 16:17:00|1824|1822.5|1824|1822.5|1824.5|1823|1824|1822.5|393
1638289030000|2021-11-30 16:17:10|1824.5|1823|1823.5|1822.5|1824.5|1823|1823.5|1822.5|112
1638289040000|2021-11-30 16:17:20|1824|1822|1823|1822|1824|1822|1823|1822|398
1638289050000|2021-11-30 16:17:30|1822.5|1821.5|1823|1822|1824|1822.5|1822.5|1821|93
1638289060000|2021-11-30 16:17:40|1823.5|1822.5|1823.5|1822|1823.5|1822.5|1823|1822|0
1638289070000|2021-11-30 16:17:50|1823||1823||1823||1823||0
1638289080000|2021-11-30 16:18:00|1823.5|1822.5|1823|1821.5|1823.5|1822.5|1823|1821.5|204
1638289090000|2021-11-30 16:18:10|1822.5|1821|1822|1821|1823|1821.5|1822|1821|0
1638289100000|2021-11-30 16:18:20|1823|1820.5|1823|1821|1823.5|1821.5|1823|1820.5|40
1638289110000|2021-11-30 16:18:30|1823.5|1821.5|1823|1821|1823.5|1821.5|1823|1821|0
1638289120000|2021-11-30 16:18:40|1823.5|1821.5|1823.5|1821.5|1823.5|1821.5|1823.5|1821.5|0
1638289130000|2021-11-30 16:18:50|1823|1821|1823|1821|1823|1821|1823|1821|0
1638289150000|2021-11-30 16:19:10|1823.5|1821.5|1823|1821|1823.5|1821.5|1823|1821|0
1638289160000|2021-11-30 16:19:20|1822.5|1821.5|1823.5|1822|1823.5|1822|1822.5|1821|120
1638289170000|2021-11-30 16:19:30|1824|1821.5|1823.5|1822|1824|1822.5|1823.5|1821.5|125
1638289180000|2021-11-30 16:19:40|1824|1822.5|1824|1822.5|1824|1822.5|1823.5|1822|2
1638289190000|2021-11-30 16:19:50||1822||1822||1822||1822|15
1638289200000|2021-11-30 16:20:00|1824.5|1823|1824|1822.5|1824.5|1823|1823.5|1822|17
1638289210000|2021-11-30 16:20:10|1823|1822|1824.5|1823|1824.5|1823|1823|1822|423
1638289220000|2021-11-30 16:20:20|1824|1822.5|1823.5|1822|1824|1823|1823.5|1822|0
1638289230000|2021-11-30 16:20:30|1824|1822.5|1823.5|1822|1824|1822.5|1823|1822|313
1638289240000|2021-11-30 16:20:40|1824|1822.5|1823.5|1822|1824|1822.5|1823.5|1822|0
1638289250000|2021-11-30 16:20:50|1824|1822.5|1823.5|1822|1824|1822.5|1823.5|1822|0
1638289260000|2021-11-30 16:21:00|1823|1821.5|1823|1821.5|1823|1822|1822|1821|432
1638289270000|2021-11-30 16:21:10|1822.5|1821|1822.5|1821.5|1823|1821.5|1822|1821|0
1638289280000|2021-11-30 16:21:20|1822|1821|1823|1821.5|1823|1822|1822|1821|197
1638289290000|2021-11-30 16:21:30|1823.5|1822|1823.5|1822|1823.5|1822|1823.5|1822|0
1638289300000|2021-11-30 16:21:40|1823|1821.5|1823|1821.5|1823.5|1822|1823|1821.5|0
1638289320000|2021-11-30 16:22:00|1823.5|1822|1822.5|1821.5|1823.5|1822|1822.5|1821.5|0
1638289330000|2021-11-30 16:22:10|1823|1822|1822.5|1821|1823|1822|1822.5|1821|0
1638289340000|2021-11-30 16:22:20|1823|1821.5|1822.5|1821|1823|1821.5|1822.5|1821|0
1638289360000|2021-11-30 16:22:40|1823|1821.5|1821|1820|1823|1821.5|1821|1820|283
1638289370000|2021-11-30 16:22:50|1821.5|1820.5|1820.5|1819|1821.5|1820.5|1820.5|1818.5|374
1638289380000|2021-11-30 16:23:00|1821|1819.5|1821.5|1819.5|1821.5|1820|1821|1819|50
1638289390000|2021-11-30 16:23:10|1821|1819|1821|1819.5|1821|1819.5|1820.5|1819|0
1638289400000|2021-11-30 16:23:20|1820.5|1819|1820.5|1819|1820.5|1819|1820.5|1819|0
1638289410000|2021-11-30 16:23:30|1821|1819.5|1821|1819.5|1821|1819.5|1821|1819.5|0
1638289420000|2021-11-30 16:23:40|1820.5|1819|1820.5|1819|1820.5|1819|1820.5|1819|0
1638289430000|2021-11-30 16:23:50|1821|1819.5|1821|1819.5|1821|1819.5|1821|1819.5|0
1638289440000|2021-11-30 16:24:00|1820.5|1819|1824|1822|1824|1822|1820.5|1819|116
1638289450000|2021-11-30 16:24:10|1823.5|1822.5|1824|1822.5|1824|1822.5|1823.5|1822|0
1638289460000|2021-11-30 16:24:20|1823.5|1822|1824|1822.5|1824|1822.5|1823.5|1822|0
1638289470000|2021-11-30 16:24:30|1823.5|1822|1823.5|1821.5|1824|1822.5|1823|1821.5|8
1638289480000|2021-11-30 16:24:40|1823|1822|1823.5|1822|1823.5|1822|1823|1821.5|0
1638289490000|2021-11-30 16:24:50|1823|1821.5|1823.5|1821.5|1824|1822|1823|1821.5|1
1638289500000|2021-11-30 16:25:00|1823|1822|1823|1821.5|1823|1822|1823|1821.5|0
1638289510000|2021-11-30 16:25:10|1823.5|1822|1824.5|1823|1824.5|1823|1823.5|1822|184
1638289520000|2021-11-30 16:25:20|1824|1822.5|1824|1822.5|1824|1822.5|1824|1822.5|0
1638289540000|2021-11-30 16:25:40|1824.5|1823|1824.5|1823|1824.5|1823|1824.5|1823|0
1638289550000|2021-11-30 16:25:50|1824|1822.5|1824.5|1823|1824.5|1823|1824|1822.5|0
1638289560000|2021-11-30 16:26:00|1824|1822.5|1823|1822|1825|1823.5|1822.5|1821.5|42
1638289570000|2021-11-30 16:26:10|1822.5|1821.5|1823|1821.5|1823|1821.5|1822.5|1821|153
1638289580000|2021-11-30 16:26:20|1824|1822.5|1823.5|1821.5|1824|1822.5|1823.5|1821.5|0
1638289590000|2021-11-30 16:26:30|1824|1822|1824|1822.5|1824|1822.5|1823.5|1821.5|0
1638289600000|2021-11-30 16:26:40|1823.5|1822|1823.5|1822|1824|1822.5|1823.5|1822|0
1638289610000|2021-11-30 16:26:50|1824|1822.5|1823.5|1822.5|1824|1822.5|1823|1822|0
1638289620000|2021-11-30 16:27:00|1823|1822|1822|1820|1823.5|1822|1822|1820|67
1638289630000|2021-11-30 16:27:10|1822.5|1820.5|1823.5|1821.5|1824|1822.5|1822|1820|114
1638289640000|2021-11-30 16:27:20|1824|1822|1824|1822.5|1824|1822.5|1823.5|1821.5|0
1638289650000|2021-11-30 16:27:30|1823.5|1822|1823.5|1822|1824|1822.5|1823.5|1822|0
1638289660000|2021-11-30 16:27:40|1824|1822.5|1825|1823.5|1825|1823.5|1823.5|1822|14
1638289670000|2021-11-30 16:27:50|1824.5|1823|1823|1821.5|1825|1823.5|1823|1821.5|38
1638289680000|2021-11-30 16:28:00|1823.5|1822|1824.5|1822.5|1824.5|1822.5|1823|1821.5|81
1638289690000|2021-11-30 16:28:10|1824|1822|1824|1822.5|1824.5|1822.5|1823.5|1822|0
1638289700000|2021-11-30 16:28:20|1823.5|1822|1824|1822|1824.5|1822.5|1823.5|1822|30
1638289710000|2021-11-30 16:28:30|1823|1820.5|1823|1821.5|1823.5|1822|1823|1820.5|136
1638289720000|2021-11-30 16:28:40|1823.5|1822|1822|1820|1823.5|1822|1822|1820|12
1638289730000|2021-11-30 16:28:50|1822.5|1820.5|1822|1820|1822.5|1820.5|1822|1820|0
1638289740000|2021-11-30 16:29:00|1821.5|1819.5|1820|1818|1821.5|1819.5|1819.5|1817|36
1638289750000|2021-11-30 16:29:10|1819.5|1816.5|1819|1817.5|1820|1818|1818.5|1816|42
1638289760000|2021-11-30 16:29:20|1819.5|1817|1819.5|1817.5|1819.5|1817.5|1818|1815.5|638
1638289770000|2021-11-30 16:29:30|1819|1817|1818.5|1817|1819|1817|1818|1816|29
1638289780000|2021-11-30 16:29:40|1818|1816.5|1819.5|1817|1820|1818.5|1818|1816.5|86
1638289790000|2021-11-30 16:29:50|1820|1817.5|1817|1814.5|1820|1817.5|1817|1814|52
1638345620000|2021-12-01 08:00:20|1806.5|1799|1803|1797|1806.5|1799|1800|1794.5|16646
1638345630000|2021-12-01 08:00:30|1797|1796|1806.5|1803.5|1806.5|1804.5|1797|1796|3654
1638345650000|2021-12-01 08:00:50|1803|1802|1805|1802|1806|1802|1803|1801|1519
1638345660000|2021-12-01 08:01:00|1804.5|1800.5|1804|1800.5|1804.5|1800.5|1804|1800.5|0
1638345670000|2021-12-01 08:01:10|1803.5|1798.5|1802.5|1798|1804|1798.5|1798|1792.5|653
1638345680000|2021-12-01 08:01:20|1802|1798.5|1804|1800|1806|1803|1799.5|1796.5|2291
1638345690000|2021-12-01 08:01:30|1803.5|1799.5|1802|1800|1803.5|1800|1802|1799.5|39
1638345700000|2021-12-01 08:01:40|||||||||59
1638345710000|2021-12-01 08:01:50|1800|1797.5|1799.5|1796.5|1800|1797.5|1799.5|1796.5|1299
1638345730000|2021-12-01 08:02:10|1799|1795.5|1794|1790|1799|1796.5|1794|1788.5|699
1638345740000|2021-12-01 08:02:20|1793.5|1790.5|1793|1790|1793.5|1790.5|1793|1790|211
1638345750000|2021-12-01 08:02:30|1790|1789|1799.5|1797|1801.5|1797|1790|1789|3394
1638345760000|2021-12-01 08:02:40|1799||1799||1799.5||1799||484
1638345770000|2021-12-01 08:02:50|1797|1795.5|1799|1797|1799.5|1797|1797|1794.5|705
1638345780000|2021-12-01 08:03:00||1796||1797||1797||1796|0
1638345810000|2021-12-01 08:03:30|||||||||1113
1638345830000|2021-12-01 08:03:50|1798.5|1796.5|1796.5|1794|1798.5|1796.5|1796|1792|993
1638345840000|2021-12-01 08:04:00|1797|1794.5|1806|1802|1807|1805.5|1797|1794.5|1514
1638345870000|2021-12-01 08:04:30|1805.5||1805||1805.5||1805||454
1638345880000|2021-12-01 08:04:40|1804.5|1800|1803|1799|1804.5|1800|1803|1799|263
1638345890000|2021-12-01 08:04:50||1799.5||1800||1800||1799.5|5
1638345900000|2021-12-01 08:05:00|1804.5|1800.5|1805.5|1802|1805.5|1802|1804.5|1800.5|189
1638345910000|2021-12-01 08:05:10|1805|1801|1805|1802|1805|1802|1805|1801|0
1638345920000|2021-12-01 08:05:20|1805.5||1805.5||1805.5||1805.5||0
1638345930000|2021-12-01 08:05:30|1805||1805||1805||1805||0
1638345970000|2021-12-01 08:06:10||1802.5||1803||1803||1802.5|0
1638345980000|2021-12-01 08:06:20|1804.5|1802|1804.5|1800|1804.5|1802|1804.5|1800|23
1638346000000|2021-12-01 08:06:40|||||||||296
1638346020000|2021-12-01 08:07:00|||||||||220
1638346030000|2021-12-01 08:07:10||1800.5||1800.5||1800.5||1800.5|0
1638346040000|2021-12-01 08:07:20|1804|1800|1802.5|1800.5|1804|1800.5|1802.5|1800|10
1638346050000|2021-12-01 08:07:30|1803|1801|1803|1801|1803|1801|1802.5|1801|0
1638346060000|2021-12-01 08:07:40|||||||||1
1638346070000|2021-12-01 08:07:50|1801|1800.5|1795.5|1794|1802.5|1800.5|1795.5|1793.5|10726
1638346080000|2021-12-01 08:08:00|1797||1796.5||1798||1796||28
1638346100000|2021-12-01 08:08:20|1796|1793.5|1796.5|1794|1796.5|1794|1794|1793|994
1638346110000|2021-12-01 08:08:30|1796|1793.5|1795|1793|1796.5|1793.5|1793.5|1793|947
1638346120000|2021-12-01 08:08:40|||||||||238
1638346130000|2021-12-01 08:08:50|1794.5|1792.5|1795|1792.5|1795|1792.5|1794|1792.5|257
1638346140000|2021-12-01 08:09:00|1796.5|1793|1796.5|1794.5|1796.5|1794.5|1796.5|1793|451
1638346150000|2021-12-01 08:09:10|||||||||76
1638346160000|2021-12-01 08:09:20||1795||1794.5||1795||1794.5|35
1638346170000|2021-12-01 08:09:30|1797|1795|1797|1795.5|1797|1795.5|1797|1795|154
1638346180000|2021-12-01 08:09:40|1796.5|1795|1797|1794.5|1797|1795.5|1795|1792.5|1814
1638346190000|2021-12-01 08:09:50|1797.5|1795|1799|1796.5|1799.5|1796.5|1797.5|1795|127
1638346200000|2021-12-01 08:10:00|1799.5|1797|1799.5|1797.5|1800|1797.5|1799|1797|18027
1638346210000|2021-12-01 08:10:10|||||||||2205
1638346230000|2021-12-01 08:10:30|1799|1798|1800|1797.5|1800|1798|1799|1797.5|792
1638346240000|2021-12-01 08:10:40|||||||||84
1638346270000|2021-12-01 08:11:10|1800.5|1798|1805.5|1804|1805.5|1804|1800.5|1798|3307
1638346280000|2021-12-01 08:11:20|1806.5||1806.5||1806.5||1805.5||0
1638346290000|2021-12-01 08:11:30|1806|1802|1805.5|1802|1806|1803|1805|1802|452
1638346300000|2021-12-01 08:11:40|1805|1802.5|1806|1802.5|1806|1802.5|1805|1802.5|0
1638346310000|2021-12-01 08:11:50|1805.5||1805||1805.5||1805||0
1638346320000|2021-12-01 08:12:00|1804.5|1802|1802.5|1800.5|1804.5|1802.5|1802.5|1800.5|846
1638346330000|2021-12-01 08:12:10|||||||||11
1638346340000|2021-12-01 08:12:20|1804.5|1801|1804.5|1801.5|1804.5|1801.5|1804.5|1801|25
1638346370000|2021-12-01 08:12:50|1805|1802|1805|1802.5|1805|1802.5|1805|1802|9
1638346380000|2021-12-01 08:13:00|||||||||55
1638346410000|2021-12-01 08:13:30|1804.5|1803|1805|1803|1805|1803|1804.5|1803|125
1638346440000|2021-12-01 08:14:00|1806|1803.5|1803|1800.5|1806|1805|1803|1800.5|244
1638346450000|2021-12-01 08:14:10|1802.5|1800|1800.5|1798|1802.5|1800.5|1800.5|1798|489
1638346470000|2021-12-01 08:14:30|1800|1797|1800|1797.5|1800|1797.5|1799|1796|276
1638346480000|2021-12-01 08:14:40|||||||||1386
1638346490000|2021-12-01 08:14:50|1799.5||1799.5||1799.5||1799.5||0
1638346510000|2021-12-01 08:15:10|1800|1798|1802.5|1800|1802.5|1800|1800|1798|2268
1638346520000|2021-12-01 08:15:20|||||||||245
1638346540000|2021-12-01 08:15:40|1802||1802||1802||1802||0
1638346560000|2021-12-01 08:16:00|1802.5|1800.5|1802|1800|1802.5|1800.5|1802|1800|0
1638346580000|2021-12-01 08:16:20|1802.5|1800.5|1802.5|1800.5|1802.5|1800.5|1802.5|1800.5|0
1638346610000|2021-12-01 08:16:50|1803.5|1801.5|1806|1803.5|1806|1803.5|1803.5|1801.5|891
1638346620000|2021-12-01 08:17:00|1807|1804|1809|1806|1809|1806|1807|1803.5|44
1638346630000|2021-12-01 08:17:10|||||||||1061
1638346640000|2021-12-01 08:17:20|1809.5|1806.5|1809|1806.5|1810|1807.5|1809|1806.5|208
1638346650000|2021-12-01 08:17:30|1808.5||1809.5||1809.5||1808.5||0
1638346660000|2021-12-01 08:17:40|1810|1807|1809.5|1807|1810|1807|1809.5|1807|0
1638346670000|2021-12-01 08:17:50|1809|1806.5|1809|1806.5|1809|1806.5|1809|1806.5|0
1638346680000|2021-12-01 08:18:00|1808.5|1806|1808|1805|1809|1806|1807.5|1805|266
1638346690000|2021-12-01 08:18:10|1807.5|1805.5|1807|1805|1809|1806.5|1807|1805|230
1638346700000|2021-12-01 08:18:20|1807.5||1808||1808||1807.5||0
1638346850000|2021-12-01 08:20:50|1808.5|1805.5|1807.5|1805.5|1808.5|1806|1807|1805|329
1638346860000|2021-12-01 08:21:00|1807|1805|1807.5|1806|1807.5|1806|1806.5|1804.5|4439
1638346890000|2021-12-01 08:21:30|1807|1806.5|1806.5|1805|1807|1807|1806.5|1805|2198
1638346900000|2021-12-01 08:21:40|||||||||55
1638346910000|2021-12-01 08:21:50|1807.5|1805.5|1807.5|1806|1807.5|1806.5|1807.5|1805.5|250
1638346920000|2021-12-01 08:22:00|1807|1805|1806.5|1805|1807|1805.5|1806.5|1805|377
1638346930000|2021-12-01 08:22:10|1807|1805.5|1808.5|1806.5|1809|1807|1807|1805.5|537
1638346940000|2021-12-01 08:22:20||1807||1807||1807||1807|0
1638346950000|2021-12-01 08:22:30|1808|1806.5|1808|1806|1809|1806.5|1806|1804.5|2945
1638346960000|2021-12-01 08:22:40||1806.5||1806||1807||1806|5
1638346970000|2021-12-01 08:22:50|1807.5||1807.5||1807.5||1807.5||0
1638346980000|2021-12-01 08:23:00|||||||||10
1638346990000|2021-12-01 08:23:10|||||||||11
1638347020000|2021-12-01 08:23:40|1807|1805.5|1806.5|1805|1807|1805.5|1806|1804|6439
1638347040000|2021-12-01 08:24:00|1805.5|1804|1805.5|1805|1806|1805|1805.5|1803|42924
1638347050000|2021-12-01 08:24:10|1804.5|1804.5|1802.5|1802|1805.5|1805|1802.5|1800.5|8013
1638347060000|2021-12-01 08:24:20|1803|1801.5|1802.5|1800.5|1803|1801.5|1801.5|1800|1209
1638347070000|2021-12-01 08:24:30|1803|1801|1803|1801.5|1803|1801.5|1803|1801|8
1638347080000|2021-12-01 08:24:40|1802.5||1802.5||1802.5||1802.5||0
1638347090000|2021-12-01 08:24:50|1803|1802|1803|1802|1803|1802|1803|1802|143
1638347100000|2021-12-01 08:25:00|1803.5||1804.5||1804.5||1803.5||4083
1638347120000|2021-12-01 08:25:20|1804||1804||1804||1804||0
1638347130000|2021-12-01 08:25:30|1804.5||1804.5||1804.5||1804.5||0
1638347140000|2021-12-01 08:25:40|1804|1802.5|1804|1802.5|1804|1803|1802|1800.5|653
1638347150000|2021-12-01 08:25:50|1803|1802|1803|1801|1803|1802.5|1802.5|1801|94
1638347160000|2021-12-01 08:26:00|1802.5|1800.5|1802|1800.5|1802.5|1800.5|1801.5|1800.5|120
1638347180000|2021-12-01 08:26:20|1801|1800|1799|1797|1801|1800|1799|1797|176
1638347190000|2021-12-01 08:26:30||1797.5||1797.5||1798||1797.5|0
1638347200000|2021-12-01 08:26:40|1798.5||1798.5||1798.5||1798.5||28
1638347210000|2021-12-01 08:26:50|1798|1796.5|1798.5|1797|1798.5|1797|1798|1796.5|146
1638347230000|2021-12-01 08:27:10||1797.5||1797.5||1797.5||1797.5|17
1638347240000|2021-12-01 08:27:20|1798|1798|1798|1797.5|1798|1798|1798|1797.5|498
1638347250000|2021-12-01 08:27:30|1797|1796.5|1796.5|1794.5|1797|1796.5|1796.5|1794.5|472
1638347280000|2021-12-01 08:28:00|1796||1796.5||1796.5||1796||0
1638347290000|2021-12-01 08:28:10||1795||1795||1795||1795|0
1638347330000|2021-12-01 08:28:50|1797|1796|1801.5|1799.5|1801.5|1799.5|1797|1795.5|1702
1638347340000|2021-12-01 08:29:00|1801||1801||1801||1801||0
1638347350000|2021-12-01 08:29:10|||||||||188
1638347400000|2021-12-01 08:30:00|1800.5|1798.5|1800|1797.5|1800.5|1798.5|1800|1797.5|285
1638347410000|2021-12-01 08:30:10|1799.5|1797|1797|1794.5|1799.5|1797|1797|1794.5|440
1638347420000|2021-12-01 08:30:20|||||||||197
1638347440000|2021-12-01 08:30:40|1796.5|1793|1794|1791.5|1796.5|1793|1793|1790.5|186
1638347450000|2021-12-01 08:30:50|1793.5|1791|1793|1790.5|1793.5|1791|1793|1790.5|0
1638347460000|2021-12-01 08:31:00|1792.5||1792.5||1793||1792.5||0
1638347500000|2021-12-01 08:31:40|1792|1790|1791|1788.5|1792.5|1790|1791|1788|406
1638347530000|2021-12-01 08:32:10|1790.5|1788|1789|1786.5|1790.5|1788|1789|1786.5|574
1638347570000|2021-12-01 08:32:50|1789.5|1787|1792|1789.5|1792|1789.5|1789.5|1787|1811
1638347580000|2021-12-01 08:33:00|1793|1790|1794.5|1792|1794.5|1792|1793|1790|1675
1638347590000|2021-12-01 08:33:10|1795|1793|1796|1793.5|1796|1794|1794.5|1793|1132
1638347600000|2021-12-01 08:33:20|1795.5||1795.5||1795.5||1795.5||0
1638347630000|2021-12-01 08:33:50|1795|1793|1792|1789|1795|1793|1791.5|1789|1287
1638347640000|2021-12-01 08:34:00|||||||||1341
1638347650000|2021-12-01 08:34:10|1791.5|1788.5|1788|1785|1791.5|1788.5|1787.5|1785|10
1638347660000|2021-12-01 08:34:20|1787.5|1785.5|1789|1786|1789|1786|1787.5|1785.5|28
1638347670000|2021-12-01 08:34:30||1786.5||1786.5||1786.5||1786.5|0
1638347680000|2021-12-01 08:34:40|||||||||52
1638347690000|2021-12-01 08:34:50|1789.5|1787|1791.5|1789|1792|1789.5|1789.5|1787|2415
1638347740000|2021-12-01 08:35:40|1791|1789.5|1791.5|1788.5|1791.5|1789.5|1790.5|1788|581
1638347750000|2021-12-01 08:35:50|1791|1788|1790.5|1788|1791|1788|1790.5|1788|0
1638347760000|2021-12-01 08:36:00|1790|1787.5|1789.5|1786.5|1790|1787.5|1789.5|1786.5|1600
1638347770000|2021-12-01 08:36:10||1787||1787||1787||1787|0
1638347810000|2021-12-01 08:36:50|1789||1789||1789||1789||0
1638347880000|2021-12-01 08:38:00|1789.5|1787.5|1790.5|1788|1790.5|1788.5|1789.5|1787.5|2015
1638347890000|2021-12-01 08:38:10|1791|1788.5|1791.5|1789|1791.5|1789|1791|1788.5|479
1638347900000|2021-12-01 08:38:20||1789.5||1789.5||1789.5||1789.5|0
1638347910000|2021-12-01 08:38:30|1791|1789|1789.5|1788|1791|1789|1789|1788|2146
1638347950000|2021-12-01 08:39:10||1788.5||1788.5||1788.5||1788.5|0
1638347960000|2021-12-01 08:39:20|1789|1788|1789|1788|1789|1788|1789|1788|34
1638347970000|2021-12-01 08:39:30|1788.5|1788.5|1789|1788|1789|1788.5|1788.5|1788|1193
1638347980000|2021-12-01 08:39:40|1788.5|1786.5|1788.5|1785.5|1788.5|1786.5|1788.5|1785|23
1638347990000|2021-12-01 08:39:50|||||||||32
1638348010000|2021-12-01 08:40:10|1788|1786|1787.5|1786|1788|1786|1787.5|1786|0
1638348030000|2021-12-01 08:40:30|1788|1786.5|1789.5|1788.5|1789.5|1788.5|1788|1786.5|1134
1638348040000|2021-12-01 08:40:40|1789|1787.5|1789.5|1787.5|1789.5|1788.5|1789|1787.5|209
1638348050000|2021-12-01 08:40:50|1789|1787|1789|1787|1789|1787|1789|1787|165
1638348060000|2021-12-01 08:41:00||1786.5||1786.5||1786.5||1786.5|0
1638348080000|2021-12-01 08:41:20|1788.5|1786|1788|1785|1788.5|1786|1788|1785|355
1638348150000|2021-12-01 08:42:30|1787.5||1787||1787.5||1787||0
1638348160000|2021-12-01 08:42:40|1786.5|1784.5|1782|1779.5|1786.5|1785|1782|1779.5|1144
1638348170000|2021-12-01 08:42:50||1779||1779||1779||1779|0
1638348180000|2021-12-01 08:43:00|1781.5|1778.5|1781|1778.5|1781.5|1779|1781|1778.5|0
1638348210000|2021-12-01 08:43:30|1781.5|1779|1783.5|1781.5|1783.5|1781.5|1781.5|1779|1767
1638348220000|2021-12-01 08:43:40|1784|1782|1784.5|1783|1784.5|1783|1783.5|1782|143
1638348230000|2021-12-01 08:43:50|||||||||2
1638348240000|2021-12-01 08:44:00|1784|1782.5|1784.5|1782.5|1784.5|1782.5|1783.5|1782.5|346
1638348270000|2021-12-01 08:44:30||1783||1782.5||1783||1782.5|0
1638348300000|2021-12-01 08:45:00|1784||1784||1784||1784||0
1638348330000|2021-12-01 08:45:30|1784.5|1783|1784.5|1783|1785|1783|1784.5|1783|699
1638348340000|2021-12-01 08:45:40|||||||||275
1638348350000|2021-12-01 08:45:50|1784|1782.5|1783|1780.5|1784|1782.5|1782|1780.5|2892
1638348360000|2021-12-01 08:46:00|1783.5|1781|1784|1781.5|1784|1781.5|1783.5|1781|0
1638348410000|2021-12-01 08:46:50|1784.5|1782|1784|1782|1784.5|1782.5|1784|1782|565
1638348420000|2021-12-01 08:47:00|1784.5|1782.5|1784.5|1782.5|1784.5|1782.5|1784.5|1782.5|0
1638348460000|2021-12-01 08:47:40|1784|1782|1784.5|1782.5|1784.5|1782.5|1784|1782|125
1638348470000|2021-12-01 08:47:50|||||||||493
1638348500000|2021-12-01 08:48:20|1784||1784.5||1784.5||1784||0
1638348510000|2021-12-01 08:48:30|1785|1783.5|1789|1787|1789|1787|1785|1783.5|1906
1638348520000|2021-12-01 08:48:40|||||||||25
1638348560000|2021-12-01 08:49:20|1788.5||1788.5||1788.5||1788.5||20
1638348600000|2021-12-01 08:50:00|1788|1786.5|1786.5|1784|1788|1786.5|1786.5|1784|1932
1638348610000|2021-12-01 08:50:10|1786|1783.5|1784.5|1782|1786|1784|1784.5|1781|312
1638348630000|2021-12-01 08:50:30||1782.5||1782.5||1782.5||1782.5|0
1638348680000|2021-12-01 08:51:20|1785|1783.5|1786.5|1784.5|1786.5|1785|1785|1783.5|1818
1638348690000|2021-12-01 08:51:30|1786||1786||1786||1786||7434
1638348700000|2021-12-01 08:51:40|1785.5|1783.5|1784|1781.5|1785.5|1783.5|1784|1781.5|438
1638348710000|2021-12-01 08:51:50|1783.5|1781|1779|1777|1783.5|1781|1778.5|1776.5|172
1638348720000|2021-12-01 08:52:00|1779.5|1777.5|1781|1779|1781|1780|1779.5|1777.5|941
1638348730000|2021-12-01 08:52:10||1778.5||1778||1778.5||1778|0
1638348750000|2021-12-01 08:52:30||1778.5||1779.5||1779.5||1778|214
1638348760000|2021-12-01 08:52:40|1781.5|1780|1781.5|1779|1782|1780|1781|1778.5|116
1638348770000|2021-12-01 08:52:50|1781|1778.5|1781|1779|1781|1779|1781|1778.5|0
1638348800000|2021-12-01 08:53:20|1781.5||1781.5||1781.5||1781.5||0
1638348820000|2021-12-01 08:53:40|1781|1778.5|1778|1776|1781|1779|1778|1775.5|1416
1638348910000|2021-12-01 08:55:10||1776.5||1776||1776.5||1776|0
1638348970000|2021-12-01 08:56:10|||||||||86
1638348980000|2021-12-01 08:56:20|1778.5|1776.5|1778|1776.5|1778.5|1776.5|1777.5|1776.5|564
1638348990000|2021-12-01 08:56:30|1777|1776|1776.5|1773.5|1777|1776|1776.5|1773.5|719
1638349000000|2021-12-01 08:56:40||1774||1774||1774||1774|0
1638349010000|2021-12-01 08:56:50||1773.5||1773.5||1773.5||1773.5|0
1638349030000|2021-12-01 08:57:10|1775.5|1773|1773.5|1771.5|1776.5|1773|1773|1771|1374
1638349040000|2021-12-01 08:57:20||1772||1771.5||1772||1771.5|29
1638349060000|2021-12-01 08:57:40|1773|1771|1772|1769.5|1773|1771|1772|1769.5|176
1638349070000|2021-12-01 08:57:50||1770||1769.5||1770||1769.5|564
1638349080000|2021-12-01 08:58:00|||||||||685
1638349090000|2021-12-01 08:58:10|1771.5||1772||1772||1771.5||0
1638349100000|2021-12-01 08:58:20||1770||1770||1770||1770|0
1638349110000|2021-12-01 08:58:30|1771.5|1769.5|1771.5|1769.5|1771.5|1769.5|1771.5|1769.5|0
1638349120000|2021-12-01 08:58:40|1771|1769|1770.5|1767.5|1771|1769|1770.5|1767.5|132
1638349130000|2021-12-01 08:58:50|||||||||2
1638349140000|2021-12-01 08:59:00|1768.5|1767|1767|1764|1768.5|1767|1767|1763.5|4480
1638349150000|2021-12-01 08:59:10||1764.5||1764.5||1764.5||1764.5|288
1638349160000|2021-12-01 08:59:20|1766.5||1766||1766.5||1766||8073
1638349170000|2021-12-01 08:59:30|||||||||181
1638349190000|2021-12-01 08:59:50|1766.5|1765|1767|1765.5|1767.5|1766|1766|1765|2015
1638349210000|2021-12-01 09:00:10||1766||1766||1766||1766|4
1638349220000|2021-12-01 09:00:20||1765.5||1764.5||1766.5||1764|1739
1638349230000|2021-12-01 09:00:30|1765|1765|1767|1765|1767|1765|1765|1765|1478
1638349240000|2021-12-01 09:00:40|1766|1764.5|1765.5|1764|1766|1765|1765.5|1764|824
1638349250000|2021-12-01 09:00:50|||||||||197
1638349260000|2021-12-01 09:01:00|||||||||1996
1638349270000|2021-12-01 09:01:10|1765|1764.5|1765|1763.5|1765|1764.5|1765|1763.5|834
1638349280000|2021-12-01 09:01:20|1765.5|1764|1765|1763.5|1765.5|1764|1764|1762|1838
1638349290000|2021-12-01 09:01:30|1764.5||1765||1765||1764.5||215
1638349300000|2021-12-01 09:01:40||1763||1762.5||1763||1762.5|12
1638349310000|2021-12-01 09:01:50|1764.5|1762|1762.5|1760.5|1764.5|1762.5|1761.5|1760|3413
1638349320000|2021-12-01 09:02:00|1763|1761|1761|1760.5|1763|1762|1761|1760.5|4743
1638349330000|2021-12-01 09:02:10|1761.5|1760|1761|1758.5|1761.5|1760|1760.5|1758|2210
1638349340000|2021-12-01 09:02:20|1761.5|1759|1761.5|1759|1762.5|1760.5|1761|1759|2476
1638349350000|2021-12-01 09:02:30|1761|1758.5|1758|1756|1761|1758.5|1758|1756|939
1638349360000|2021-12-01 09:02:40|1757.5|1756.5|1759.5|1757|1759.5|1757.5|1757.5|1756.5|999
1638349370000|2021-12-01 09:02:50|1759|1756.5|1759|1756.5|1759|1756.5|1759|1756.5|257
1638349380000|2021-12-01 09:03:00|1759.5|1757|1760|1757.5|1760|1758.5|1759|1757|2203
1638349390000|2021-12-01 09:03:10|1760.5|1758|1764.5|1762.5|1765|1763|1760.5|1757.5|1926
1638349400000|2021-12-01 09:03:20|1764|1761.5|1762|1759.5|1764|1761.5|1762|1759.5|281
1638349410000|2021-12-01 09:03:30|1762.5|1760|1765|1762.5|1765|1762.5|1762.5|1760|2243
1638349420000|2021-12-01 09:03:40|1765.5|1763|1766.5|1763|1767|1766|1765.5|1763|1577
1638349430000|2021-12-01 09:03:50||1763.5||1763.5||1763.5||1763.5|0
1638349440000|2021-12-01 09:04:00|1766|1763|1765|1761.5|1766|1763.5|1765|1761.5|697
1638349460000|2021-12-01 09:04:20|1764.5|1761|1764.5|1761|1764.5|1761|1764.5|1761|0
1638349500000|2021-12-01 09:05:00|1765|1761.5|1765|1762|1765.5|1763.5|1764.5|1761.5|629
1638349510000|2021-12-01 09:05:10|1763|1762.5|1765|1763|1765|1763|1762.5|1761.5|2619
1638349540000|2021-12-01 09:05:40|1765.5|1763.5|1766.5|1764.5|1766.5|1765|1765|1763.5|627
1638349550000|2021-12-01 09:05:50|1767|1765|1766|1764.5|1767|1765|1766|1764.5|96
1638349560000|2021-12-01 09:06:00|1767|1765|1773.5|1771|1773.5|1771|1766|1765|1714
1638349570000|2021-12-01 09:06:10|1772.5|1770.5|1769.5|1767|1773.5|1770.5|1769.5|1767|2929
1638349600000|2021-12-01 09:06:40|1769||1769||1769.5||1768.5||0
1638349610000|2021-12-01 09:06:50|1768.5||1768.5||1768.5||1768.5||0
1638349620000|2021-12-01 09:07:00|1768|1766|1767.5|1765.5|1768|1766|1767.5|1765.5|3437
1638349660000|2021-12-01 09:07:40|1767|1766|1766.5|1764.5|1767.5|1766|1766.5|1763|795
1638349670000|2021-12-01 09:07:50|1766|1763.5|1765.5|1763|1766|1763.5|1765.5|1763|1
1638349680000|2021-12-01 09:08:00|||||||||158
1638349690000|2021-12-01 09:08:10|||||||||131
1638349700000|2021-12-01 09:08:20|1766|1763.5|1767.5|1765.5|1768|1765.5|1766|1763.5|2338
1638349720000|2021-12-01 09:08:40||1766||1765||1766||1765|0
1638349730000|2021-12-01 09:08:50|1767|1764.5|1768|1766|1768.5|1766.5|1767|1764.5|1046
1638349740000|2021-12-01 09:09:00|1768.5|1766.5|1769.5|1767|1769.5|1768|1768.5|1766.5|1696
1638349750000|2021-12-01 09:09:10|1769||1769||1769||1769||0
1638349770000|2021-12-01 09:09:30|||||||||500
1638349780000|2021-12-01 09:09:40|||||||||144
1638349790000|2021-12-01 09:09:50|1769.5|1768|1769.5|1768|1772|1770|1769.5|1767.5|5828
1638349800000|2021-12-01 09:10:00|1770|1768.5|1771.5|1770|1771.5|1770|1770|1768.5|766
1638349820000|2021-12-01 09:10:20|1771|1769.5|1768.5|1766.5|1771|1769.5|1768.5|1766.5|1543
1638349830000|2021-12-01 09:10:30|1768|1766|1766.5|1764.5|1768|1766|1766.5|1764.5|136
1638349840000|2021-12-01 09:10:40|1766|1763.5|1766|1763.5|1766|1763.5|1766|1763.5|25
1638349870000|2021-12-01 09:11:10|||||||||531
1638349890000|2021-12-01 09:11:30|1766.5|1764|1768.5|1766.5|1769|1768.5|1766.5|1764|1669
1638349900000|2021-12-01 09:11:40|1768|1766|1767.5|1765.5|1768|1766|1767.5|1765.5|338
1638349920000|2021-12-01 09:12:00|||||||||100
1638349930000|2021-12-01 09:12:10|1767|1764.5|1765.5|1763.5|1767|1764.5|1765.5|1763.5|184
1638349960000|2021-12-01 09:12:40|1766|1764|1766|1764|1766.5|1765|1766|1764|223
1638349970000|2021-12-01 09:12:50|1766.5|1763.5|1766.5|1765|1767.5|1766|1766.5|1763.5|1315
1638349980000|2021-12-01 09:13:00|1767.5|1765.5|1767.5|1766|1768|1767.5|1766.5|1765.5|372
1638349990000|2021-12-01 09:13:10|1768||1768||1768||1768||0
1638350000000|2021-12-01 09:13:20|1767.5||1767.5||1767.5||1767.5||0
1638350010000|2021-12-01 09:13:30||1765.5||1765.5||1765.5||1765.5|38
1638350030000|2021-12-01 09:13:50|1767|1764|1766|1764|1767|1764|1765.5|1764|934
1638350040000|2021-12-01 09:14:00|1766.5|1765|1767|1765|1767|1765.5|1766.5|1765|364
1638350050000|2021-12-01 09:14:10|1766.5|1764|1766.5|1764|1766.5|1764|1766.5|1764|0
1638350060000|2021-12-01 09:14:20|1767|1764.5|1767|1765|1767|1765|1767|1764.5|0
1638350070000|2021-12-01 09:14:30|1766.5|1764.5|1765.5|1763.5|1766.5|1764.5|1765.5|1763.5|417
1638350080000|2021-12-01 09:14:40|1765|1764|1765|1764|1765|1764|1765|1763.5|5
1638350090000|2021-12-01 09:14:50|||||||||70
1638350100000|2021-12-01 09:15:00|1765.5|1764.5|1765.5|1764|1765.5|1764.5|1765|1764|261
1638350130000|2021-12-01 09:15:30|1765||1765||1765||1765||0
1638350150000|2021-12-01 09:15:50|1764.5|1763.5|1764|1763|1764.5|1763.5|1764|1763|441
1638350160000|2021-12-01 09:16:00||1762.5||1762.5||1762.5||1762.5|0
1638350190000|2021-12-01 09:16:30|1763.5|1761.5|1763.5|1761.5|1764|1761.5|1763.5|1761.5|43
1638350200000|2021-12-01 09:16:40|1764|1762.5|1765|1764|1765|1764|1764|1762.5|2110
1638350210000|2021-12-01 09:16:50|1765.5|1764.5|1766|1765|1766|1765|1765|1764.5|412
1638350220000|2021-12-01 09:17:00|1766.5|1765.5|1766|1765|1766.5|1765.5|1766|1765|239
1638350230000|2021-12-01 09:17:10||1765.5||1764.5||1765.5||1764.5|34
1638350250000|2021-12-01 09:17:30|1765.5|1764|1764.5|1763|1765.5|1764|1764.5|1763|365
1638350280000|2021-12-01 09:18:00||1763.5||1763.5||1763.5||1763.5|318
1638350290000|2021-12-01 09:18:10||1763||1763||1763||1763|0
1638350300000|2021-12-01 09:18:20||1763.5||1763.5||1763.5||1763.5|0
1638350310000|2021-12-01 09:18:30|1765|1764|1765|1764|1765|1764|1765|1764|904
1638350320000|2021-12-01 09:18:40|1765.5|1764.5|1767|1765.5|1767|1766|1765.5|1764.5|795
1638350330000|2021-12-01 09:18:50|||||||||100
1638350340000|2021-12-01 09:19:00|||||||||244
1638350350000|2021-12-01 09:19:10|1766.5|1765|1766.5|1764.5|1766.5|1765.5|1765.5|1764.5|1229
1638350360000|2021-12-01 09:19:20||1765||1765||1765||1765|0
1638350380000|2021-12-01 09:19:40|1766|1764.5|1766|1764.5|1766|1764.5|1766|1764.5|200
1638350400000|2021-12-01 09:20:00|1765.5|1764|1765.5|1764|1766|1764|1765|1763.5|1705
1638350410000|2021-12-01 09:20:10|1766|1765|1766.5|1765|1766.5|1765|1766|1765|598
1638350420000|2021-12-01 09:20:20|1767|1765.5|1767.5|1766|1767.5|1766.5|1766.5|1765.5|665
1638350440000|2021-12-01 09:20:40||1766.5||1766.5||1766.5||1766.5|0
1638350450000|2021-12-01 09:20:50|1767|1766|1767|1766|1767|1766|1767|1766|19
1638350460000|2021-12-01 09:21:00|1766.5|1765|1766|1764.5|1766.5|1765|1766|1764.5|1208
1638350480000|2021-12-01 09:21:20|1765.5||1766||1766||1765.5||50
1638350490000|2021-12-01 09:21:30|1766.5|1765|1767|1765|1767|1766|1766|1764.5|835
1638350500000|2021-12-01 09:21:40|1767.5|1765.5|1767.5|1765.5|1767.5|1765.5|1767.5|1765.5|0
1638350510000|2021-12-01 09:21:50|1767|1765|1767|1765|1767|1765|1767|1765|0
1638350530000|2021-12-01 09:22:10||1765.5||1765.5||1765.5||1765.5|0
1638350560000|2021-12-01 09:22:40|1766.5|1766|1767|1765.5|1767|1766|1766.5|1765.5|301
1638350570000|2021-12-01 09:22:50|1766.5|1766|1767|1765.5|1767.5|1766.5|1766.5|1765.5|414
1638350600000|2021-12-01 09:23:20|1766.5|1765|1766.5|1764.5|1766.5|1765|1766.5|1764.5|13
1638350610000|2021-12-01 09:23:30|1766||1766.5||1766.5||1766||0
1638350630000|2021-12-01 09:23:50|||||||||12
1638350640000|2021-12-01 09:24:00|||||||||14
1638350650000|2021-12-01 09:24:10|1766|1764|1764|1763|1766|1764|1764|1763|1607
1638350690000|2021-12-01 09:24:50|1764.5|1763.5|1765|1764|1765|1764|1764.5|1763.5|367
1638350710000|2021-12-01 09:25:10|1765.5|1764.5|1766|1764.5|1766|1765|1765|1764.5|412
1638350720000|2021-12-01 09:25:20||1765||1764.5||1765||1764.5|2
1638350730000|2021-12-01 09:25:30||1765||1765||1765||1765|0
1638350800000|2021-12-01 09:26:40|1765.5|1764.5|1765|1764.5|1765.5|1764.5|1765|1763.5|5260
1638350810000|2021-12-01 09:26:50|||||||||142
1638350820000|2021-12-01 09:27:00|1764.5|1763.5|1762|1761.5|1765|1764.5|1762|1760.5|18211
1638350830000|2021-12-01 09:27:10|1761.5|1760.5|1763|1762|1763|1762|1759|1757.5|1617
1638350840000|2021-12-01 09:27:20||1761.5||1761.5||1761.5||1761.5|0
1638350850000|2021-12-01 09:27:30|1763.5|1762|1763.5|1762|1764|1763|1763.5|1762|871
1638350860000|2021-12-01 09:27:40|1764|1762.5|1765|1763|1765|1764|1764|1762.5|559
1638350900000|2021-12-01 09:28:20|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|0
1638350920000|2021-12-01 09:28:40|1764|1763|1764|1763|1764.5|1763|1764|1763|6
1638350930000|2021-12-01 09:28:50|||||||||1
1638350950000|2021-12-01 09:29:10|1763.5|1762.5|1762.5|1761.5|1763.5|1762.5|1762.5|1761.5|179
1638350980000|2021-12-01 09:29:40|1762|1761|1761|1760|1762|1761|1761|1758.5|600
1638350990000|2021-12-01 09:29:50||1759.5||1759.5||1759.5||1759|0
1638351000000|2021-12-01 09:30:00|1760.5|1759|1760.5|1759|1760.5|1759|1760.5|1759|1
1638351010000|2021-12-01 09:30:10|1761|1760|1761|1760|1761.5|1760.5|1761|1760|1760
1638351020000|2021-12-01 09:30:20|1761.5|1760.5|1761.5|1760.5|1762|1761.5|1761.5|1760.5|438
1638351030000|2021-12-01 09:30:30|1762|1761|1762.5|1761|1762.5|1761.5|1762|1761|336
1638351040000|2021-12-01 09:30:40|1762|1760.5|1762|1760.5|1762|1760.5|1762|1760.5|0
1638351050000|2021-12-01 09:30:50|1762.5|1761|1762|1761|1762.5|1761.5|1762|1761|0
1638351080000|2021-12-01 09:31:20|||||||||2823
1638351100000|2021-12-01 09:31:40|1761.5||1762||1762||1761.5||87
1638351140000|2021-12-01 09:32:20||1760.5||1760.5||1760.5||1760.5|28
1638351150000|2021-12-01 09:32:30|1762.5|1761|1761.5|1760.5|1763.5|1762.5|1761.5|1760.5|3139
1638351160000|2021-12-01 09:32:40|1762||1762||1762||1762||282
1638351170000|2021-12-01 09:32:50|1761.5||1761.5||1761.5||1761.5||0
1638351190000|2021-12-01 09:33:10|1762|1761|1762|1761|1762.5|1761.5|1761.5|1761|540
1638351230000|2021-12-01 09:33:50||1760.5||1760.5||1760.5||1760.5|0
1638351240000|2021-12-01 09:34:00|1762.5|1761|1764.5|1762.5|1764.5|1764|1762.5|1760.5|1723
1638351250000|2021-12-01 09:34:10|1764|1762|1760.5|1758|1764|1762|1760.5|1758|833
1638351280000|2021-12-01 09:34:40|1760|1759|1760.5|1759|1760.5|1759|1758.5|1757.5|3005
1638351300000|2021-12-01 09:35:00|1761|1759.5|1763.5|1762|1765|1764|1761|1759.5|3739
1638351310000|2021-12-01 09:35:10|1763|1761.5|1762.5|1761|1763|1761.5|1762.5|1761|0
1638351330000|2021-12-01 09:35:30|1762||1762.5||1762.5||1762||0
1638351390000|2021-12-01 09:36:30|||||||||94
1638351420000|2021-12-01 09:37:00|1763|1761.5|1763|1761.5|1763.5|1762|1763|1761.5|705
1638351460000|2021-12-01 09:37:40||1762||1761.5||1762||1761.5|0
1638351470000|2021-12-01 09:37:50|1763.5|1762|1765|1763|1765|1763.5|1761|1760|5097
1638351480000|2021-12-01 09:38:00|1764.5|1763.5|1764.5|1763|1765|1763.5|1764.5|1763|125
1638351490000|2021-12-01 09:38:10||1762.5||1762.5||1762.5||1762.5|4
1638351500000|2021-12-01 09:38:20|||||||||670
1638351530000|2021-12-01 09:38:50||1763||1763||1763||1763|0
1638351540000|2021-12-01 09:39:00|1765|1764|1764|1763|1765|1764|1764|1763|547
1638351550000|2021-12-01 09:39:10||1762.5||1762.5||1762.5||1762.5|192
1638351560000|2021-12-01 09:39:20|1763.5|1762|1763|1761.5|1763.5|1762|1763|1761.5|156
1638351580000|2021-12-01 09:39:40|1762.5|1760.5|1762.5|1761|1762.5|1761|1762|1760.5|172
1638351650000|2021-12-01 09:40:50|||||||||1106
1638351670000|2021-12-01 09:41:10|1762|1760.5|1758.5|1757.5|1762.5|1760.5|1758.5|1757.5|22666
1638351680000|2021-12-01 09:41:20|1758|1756.5|1761.5|1759.5|1762|1761.5|1758|1756.5|50632
1638351700000|2021-12-01 09:41:40|1761|1758.5|1759.5|1758|1761|1758.5|1759.5|1758|7977
1638351710000|2021-12-01 09:41:50|1759|1757.5|1756.5|1755|1759|1757.5|1756.5|1754.5|1166
1638351720000|2021-12-01 09:42:00|1755.5|1754.5|1757|1755|1757|1755|1755|1753.5|525
1638351730000|2021-12-01 09:42:10|1757.5|1755.5|1759.5|1757|1759.5|1757|1757.5|1755.5|338
1638351810000|2021-12-01 09:43:30|1760|1757.5|1761.5|1760|1761.5|1760.5|1760|1757.5|2822
1638351830000|2021-12-01 09:43:50|1761|1759.5|1761|1759.5|1761|1759.5|1761|1759.5|0
1638351840000|2021-12-01 09:44:00||1759||1760||1760||1759|1
1638351880000|2021-12-01 09:44:40|1760.5|1759.5|1760.5|1758.5|1760.5|1759.5|1760.5|1758.5|16
1638351900000|2021-12-01 09:45:00||1759||1759||1760||1759|991
1638351910000|2021-12-01 09:45:10||1758.5||1758.5||1758.5||1758.5|0
1638351920000|2021-12-01 09:45:20|||||||||228
1638351930000|2021-12-01 09:45:30|||||||||284
1638351960000|2021-12-01 09:46:00|||||||||289
1638351980000|2021-12-01 09:46:20|||||||||386
1638352010000|2021-12-01 09:46:50|1759.5|1758|1758.5|1757|1759.5|1758|1758.5|1756|1528
1638352050000|2021-12-01 09:47:30|1758|1756|1757.5|1755.5|1758|1756|1757.5|1755|226
1638352060000|2021-12-01 09:47:40|||||||||23
1638352080000|2021-12-01 09:48:00||1755||1755||1755||1755|0
1638352150000|2021-12-01 09:49:10|||||||||9
1638352160000|2021-12-01 09:49:20||1755.5||1756||1757||1755.5|1671
1638352170000|2021-12-01 09:49:30|1758|1756.5|1758.5|1757|1758.5|1757|1758|1756.5|422
1638352200000|2021-12-01 09:50:00|||||||||9
1638352240000|2021-12-01 09:50:40|1758|1756.5|1758|1756.5|1758|1756.5|1757.5|1756.5|471
1638352250000|2021-12-01 09:50:50|||||||||65
1638352260000|2021-12-01 09:51:00|1757.5||1757.5||1757.5||1757.5||0
1638352290000|2021-12-01 09:51:30||1756||1755||1756||1755|125
1638352300000|2021-12-01 09:51:40||1755.5||1755.5||1755.5||1755.5|0
1638352310000|2021-12-01 09:51:50|||||||||128
1638352330000|2021-12-01 09:52:10|||||||||8
1638352400000|2021-12-01 09:53:20|||||||||21
1638352420000|2021-12-01 09:53:40|||||||||38
1638352450000|2021-12-01 09:54:10|||||||||1
1638352460000|2021-12-01 09:54:20|||||||||200
1638352550000|2021-12-01 09:55:50|1756.5|1755|1753|1751|1756.5|1755|1752.5|1750.5|1943
1638352560000|2021-12-01 09:56:00|1753.5|1751.5|1756.5|1755|1756.5|1755|1753.5|1751.5|3919
1638352570000|2021-12-01 09:56:10|1756|1755.5|1757|1755.5|1757|1755.5|1756|1755.5|965
1638352620000|2021-12-01 09:57:00|1757.5|1756.5|1760|1758|1760|1758|1757.5|1756.5|2580
1638352660000|2021-12-01 09:57:40|||||||||1000
1638352680000|2021-12-01 09:58:00|||||||||300
1638352720000|2021-12-01 09:58:40|||||||||25
1638352740000|2021-12-01 09:59:00|1760.5|1758.5|1761|1759|1761.5|1760.5|1760|1758.5|2580
1638352760000|2021-12-01 09:59:20|||||||||8
1638352770000|2021-12-01 09:59:30|1760.5|1758.5|1761.5|1760|1761.5|1760|1760.5|1758.5|720
1638352800000|2021-12-01 10:00:00|1761|1758.5|1761|1760|1761.5|1760|1760|1758.5|2272
1638352810000|2021-12-01 10:00:10|1761.5||1761||1761.5||1761||0
1638352820000|2021-12-01 10:00:20|1761.5||1761.5||1761.5||1761.5||0
1638352840000|2021-12-01 10:00:40|1761|1759.5|1761.5|1759.5|1762.5|1761.5|1761|1759|9684
1638352860000|2021-12-01 10:01:00|||||||||8
1638352880000|2021-12-01 10:01:20|||||||||6
1638352890000|2021-12-01 10:01:30|||||||||47
1638352930000|2021-12-01 10:02:10|1761|1758.5|1760.5|1758.5|1761|1758.5|1760.5|1758.5|360
1638352940000|2021-12-01 10:02:20|1760|1758|1760|1758|1760|1758|1759|1758|270
1638352950000|2021-12-01 10:02:30|1759.5||1760||1760||1759.5||0
1638352960000|2021-12-01 10:02:40|1759.5||1759.5||1759.5||1759||53
1638352970000|2021-12-01 10:02:50|1760|1758.5|1760.5|1758.5|1760.5|1759|1760|1758|66
1638352990000|2021-12-01 10:03:10|||||||||11
1638353010000|2021-12-01 10:03:30|1760|1759|1762|1759.5|1762|1761|1760|1759|4022
1638353020000|2021-12-01 10:03:40||1760||1760||1760||1760|360
1638353040000|2021-12-01 10:04:00|1761.5|1759.5|1761.5|1760|1762|1761|1761.5|1759.5|177
1638353050000|2021-12-01 10:04:10|||||||||4
1638353060000|2021-12-01 10:04:20|1761|1759.5|1761|1759.5|1761|1759.5|1761|1759.5|66
1638353080000|2021-12-01 10:04:40|1760.5|1759|1760|1758.5|1760.5|1759|1760|1758.5|132
1638353090000|2021-12-01 10:04:50|1759.5|1758|1760|1758|1760|1758|1759|1758|386
1638353100000|2021-12-01 10:05:00|||||||||218
1638353110000|2021-12-01 10:05:10|||||||||25
1638353130000|2021-12-01 10:05:30|||||||||22
1638353140000|2021-12-01 10:05:40|1760.5|1758.5|1760.5|1759|1760.5|1759|1760.5|1758.5|337
1638353150000|2021-12-01 10:05:50||1758.5||1759||1759||1758.5|0
1638353160000|2021-12-01 10:06:00|1760||1760||1760||1760||0
1638353170000|2021-12-01 10:06:10|1760.5||1760.5||1760.5||1760.5||4106
1638353250000|2021-12-01 10:07:30|||||||||5523
1638353270000|2021-12-01 10:07:50|||||||||282
1638353290000|2021-12-01 10:08:10|||||||||953
1638353340000|2021-12-01 10:09:00|1760||1760||1760||1760||0
1638353350000|2021-12-01 10:09:10|1760.5||1760.5||1760.5||1760.5||0
1638353390000|2021-12-01 10:09:50|1760|1759.5|1759.5|1758|1760|1759.5|1759.5|1758|1568
1638353400000|2021-12-01 10:10:00|1759|1757|1759|1757.5|1759.5|1758|1758|1757|1854
1638353410000|2021-12-01 10:10:10|||||||||131
1638353420000|2021-12-01 10:10:20|||||||||56
1638353430000|2021-12-01 10:10:30|1758.5|1757|1756.5|1755|1758.5|1757|1756.5|1755|274
1638353450000|2021-12-01 10:10:50|1756|1754.5|1755.5|1753.5|1756|1754.5|1755.5|1753.5|49
1638353460000|2021-12-01 10:11:00|1755|1753|1754.5|1753|1755|1753|1754.5|1753|1511
1638353490000|2021-12-01 10:11:30|1754|1752.5|1753.5|1751|1754|1752.5|1753.5|1751|362
1638353510000|2021-12-01 10:11:50|1753|1750.5|1752.5|1750.5|1753|1750.5|1752.5|1750.5|124
1638353520000|2021-12-01 10:12:00|1752|1751|1754|1752.5|1754|1753|1752|1750.5|1570
1638353530000|2021-12-01 10:12:10|||||||||21
1638353550000|2021-12-01 10:12:30|1753.5||1753.5||1753.5||1753.5||7
1638353580000|2021-12-01 10:13:00|1753|1751.5|1752.5|1751|1753|1751.5|1752.5|1751|252
1638353590000|2021-12-01 10:13:10|1752|1750.5|1749.5|1748|1752|1750.5|1749.5|1748|957
1638353600000|2021-12-01 10:13:20|1750|1748.5|1752|1750.5|1752|1751|1750|1748.5|2249
1638353610000|2021-12-01 10:13:30|1751.5||1752||1752||1751.5||156
1638353630000|2021-12-01 10:13:50|1752.5|1751|1752|1750.5|1752.5|1751.5|1752|1750.5|630
1638353650000|2021-12-01 10:14:10|1751.5||1751.5||1751.5||1751.5||556
1638353670000|2021-12-01 10:14:30|1751|1749.5|1751.5|1749|1751.5|1749.5|1749.5|1748|1217
1638353680000|2021-12-01 10:14:40||1749.5||1749.5||1749.5||1749.5|0
1638353690000|2021-12-01 10:14:50|1751|1750|1752|1750.5|1752|1751|1751|1750|1089
1638353700000|2021-12-01 10:15:00|1751.5||1751.5||1751.5||1751.5||5
1638353710000|2021-12-01 10:15:10|1752|1751|1752.5|1751|1752.5|1751|1751.5|1751|1112
1638353720000|2021-12-01 10:15:20|1752|1750.5|1752|1751|1752|1751|1752|1750.5|60747
1638353730000|2021-12-01 10:15:30|1752.5||1752.5||1752.5||1752||236
1638353760000|2021-12-01 10:16:00|1753.5|1751.5|1754|1753|1754.5|1753|1753.5|1751.5|1523
1638353770000|2021-12-01 10:16:10||1752.5||1752.5||1752.5||1752.5|371
1638353780000|2021-12-01 10:16:20|||||||||100
1638353790000|2021-12-01 10:16:30|||||||||283
1638353800000|2021-12-01 10:16:40|||||||||1
1638353830000|2021-12-01 10:17:10|1754.5|1753|1755.5|1754|1755.5|1754|1754.5|1753|1271
1638353840000|2021-12-01 10:17:20|1755||1755.5||1755.5||1755||1125
1638353890000|2021-12-01 10:18:10|1756|1754.5|1757.5|1756.5|1757.5|1756.5|1755.5|1754.5|1642
1638353900000|2021-12-01 10:18:20|1757||1757.5||1757.5||1757||312
1638353920000|2021-12-01 10:18:40|1757||1757||1757||1757||25
1638353930000|2021-12-01 10:18:50|1756.5|1756|1757|1755.5|1757|1756|1756|1755|339
1638353980000|2021-12-01 10:19:40|||||||||25
1638353990000|2021-12-01 10:19:50|1757.5|1756|1758.5|1757.5|1758.5|1758|1757|1756|1814
1638354000000|2021-12-01 10:20:00|1758|1756|1756|1754.5|1758|1756|1756|1754.5|1018
1638354030000|2021-12-01 10:20:30|||||||||43
1638354100000|2021-12-01 10:21:40|1755.5|1754|1755.5|1754.5|1756|1754.5|1755.5|1754|109
1638354110000|2021-12-01 10:21:50||1754||1754||1754||1754|0
1638354120000|2021-12-01 10:22:00|||||||||99
1638354170000|2021-12-01 10:22:50|||||||||45
1638354180000|2021-12-01 10:23:00|1755|1753|1754.5|1753|1755|1753.5|1754.5|1753|1151
1638354190000|2021-12-01 10:23:10||1752.5||1752.5||1752.5||1752.5|60
1638354200000|2021-12-01 10:23:20|||||||||112
1638354210000|2021-12-01 10:23:30|||||||||77
1638354230000|2021-12-01 10:23:50|||||||||728
1638354240000|2021-12-01 10:24:00|1755|1753|1757|1755.5|1757.5|1755.5|1755|1753|4846
1638354250000|2021-12-01 10:24:10|1756.5|1755|1757|1755|1757|1755|1756|1755|1579
1638354260000|2021-12-01 10:24:20||1755.5||1756||1756||1755.5|2
1638354280000|2021-12-01 10:24:40|1757.5|1756.5|1757.5|1756|1758.5|1757.5|1757.5|1756|842
1638354300000|2021-12-01 10:25:00|1757|1756.5|1758|1756.5|1758|1757|1757|1756.5|82
1638354330000|2021-12-01 10:25:30|1758.5|1757|1758.5|1757|1758.5|1757.5|1758.5|1757|364
1638354340000|2021-12-01 10:25:40|1758|1756.5|1757.5|1756.5|1758|1756.5|1757.5|1756.5|0
1638354350000|2021-12-01 10:25:50|1757|1756|1758|1756.5|1758|1756.5|1757|1756|612
1638354360000|2021-12-01 10:26:00|1757.5|1756|1757.5|1756|1757.5|1756|1757.5|1756|0
1638354380000|2021-12-01 10:26:20|||||||||21
1638354410000|2021-12-01 10:26:50|||||||||121
1638354420000|2021-12-01 10:27:00|1757||1757||1757||1757||80
1638354430000|2021-12-01 10:27:10|1756.5|1754.5|1755|1753|1756.5|1755|1755|1753|266
1638354450000|2021-12-01 10:27:30|||||||||12
1638354460000|2021-12-01 10:27:40|||||||||295
1638354470000|2021-12-01 10:27:50|||||||||60232
1638354480000|2021-12-01 10:28:00|||||||||101
1638354490000|2021-12-01 10:28:10|||||||||60380
1638354500000|2021-12-01 10:28:20|||||||||34
1638354510000|2021-12-01 10:28:30|||||||||45
1638354520000|2021-12-01 10:28:40|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|50
1638354530000|2021-12-01 10:28:50|1755|1754|1755|1754|1755|1754|1755|1754|97
1638354550000|2021-12-01 10:29:10|1754.5|1753.5|1754|1752|1754.5|1754|1754|1752|920
1638354560000|2021-12-01 10:29:20|1753.5|1752.5|1753.5|1752.5|1754|1753|1753|1752.5|643
1638354570000|2021-12-01 10:29:30|1754|1753|1754|1753|1754.5|1754|1754|1753|713
1638354580000|2021-12-01 10:29:40||1752.5||1752.5||1752.5||1752.5|0
1638354590000|2021-12-01 10:29:50|||||||||290
1638354600000|2021-12-01 10:30:00|1753.5|1752|1753.5|1752|1753.5|1752|1753.5|1752|0
1638354610000|2021-12-01 10:30:10|1754|1752.5|1754.5|1753|1754.5|1753.5|1753.5|1752|713
1638354620000|2021-12-01 10:30:20|1754||1754||1754||1754||0
1638354640000|2021-12-01 10:30:40||1752.5||1752||1752.5||1752|84
1638354650000|2021-12-01 10:30:50|1753.5||1753||1753.5||1753||0
1638354680000|2021-12-01 10:31:20|1753.5|1752.5|1753|1752|1753.5|1752.5|1753|1752|514
1638354730000|2021-12-01 10:32:10|||||||||11
1638354740000|2021-12-01 10:32:20|1752.5|1751.5|1752.5|1751|1752.5|1751.5|1752|1751|255
1638354750000|2021-12-01 10:32:30|||||||||12
1638354760000|2021-12-01 10:32:40||1751.5||1751.5||1751.5||1751.5|166
1638354770000|2021-12-01 10:32:50|1753|1752|1753|1751.5|1753.5|1753|1752.5|1751.5|2086
1638354780000|2021-12-01 10:33:00|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|147
1638354790000|2021-12-01 10:33:10||1752||1751.5||1752||1751.5|0
1638354810000|2021-12-01 10:33:30|1753||1753||1753||1753||0
1638354830000|2021-12-01 10:33:50|1752.5||1752.5||1752.5||1752.5||0
1638354840000|2021-12-01 10:34:00|1752||1752||1752.5||1752||125
1638354850000|2021-12-01 10:34:10|1752.5||1752.5||1752.5||1752.5||298
1638354860000|2021-12-01 10:34:20|1752||1752||1752||1752||0
1638354870000|2021-12-01 10:34:30|1752.5|1752|1751|1750|1752.5|1752|1751|1750|3506
1638354880000|2021-12-01 10:34:40|1750.5|1750.5|1751|1750|1751|1750.5|1750.5|1750|435
1638354890000|2021-12-01 10:34:50|1751.5|1750.5|1752|1750.5|1752|1751.5|1751.5|1750|1990
1638354900000|2021-12-01 10:35:00|1751.5|1750|1749.5|1748.5|1751.5|1750|1749.5|1748.5|541
1638354970000|2021-12-01 10:36:10|1748.5|1748|1748.5|1747|1748.5|1748|1748.5|1747|485
1638354980000|2021-12-01 10:36:20|1748|1746.5|1747.5|1746|1748|1746.5|1746|1745.5|1610
1638354990000|2021-12-01 10:36:30|||||||||23
1638355000000|2021-12-01 10:36:40|1747||1747||1747.5||1747||0
1638355010000|2021-12-01 10:36:50|||||||||12
1638355030000|2021-12-01 10:37:10|||||||||11
1638355050000|2021-12-01 10:37:30|||||||||31
1638355060000|2021-12-01 10:37:40|1747.5|1746.5|1748|1746|1748|1747.5|1747.5|1746|1474
1638355070000|2021-12-01 10:37:50|1748.5|1746.5|1746|1744.5|1748.5|1746.5|1746|1744.5|2007
1638355080000|2021-12-01 10:38:00|||||||||10
1638355090000|2021-12-01 10:38:10|1746.5|1745|1746.5|1745|1746.5|1745.5|1746.5|1745|256
1638355100000|2021-12-01 10:38:20|1746||1746||1746||1746||0
1638355150000|2021-12-01 10:39:10|||||||||11
1638355160000|2021-12-01 10:39:20|1745.5|1744|1745.5|1744|1745.5|1744|1745.5|1744|63
1638355170000|2021-12-01 10:39:30||1744.5||1744.5||1744.5||1744|300
1638355190000|2021-12-01 10:39:50|||||||||79
1638355210000|2021-12-01 10:40:10|||||||||284
1638355220000|2021-12-01 10:40:20|||||||||9
1638355230000|2021-12-01 10:40:30|||||||||36
1638355250000|2021-12-01 10:40:50|||||||||5
1638355260000|2021-12-01 10:41:00|||||||||9
1638355280000|2021-12-01 10:41:20|||||||||11
1638355300000|2021-12-01 10:41:40|||||||||19
1638355310000|2021-12-01 10:41:50|1746|1745|1747|1746|1747|1746|1746|1745|1977
1638355330000|2021-12-01 10:42:10|||||||||284
1638355370000|2021-12-01 10:42:50|||||||||365
1638355380000|2021-12-01 10:43:00|1746.5|1746.5|1748|1746.5|1748|1747|1746.5|1746.5|2076
1638355400000|2021-12-01 10:43:20|1747.5||1747.5||1747.5||1747.5||0
1638355420000|2021-12-01 10:43:40|1747|1746|1747.5|1746|1747.5|1746|1746.5|1745.5|396
1638355440000|2021-12-01 10:44:00|1747||1747||1747||1747||87
1638355450000|2021-12-01 10:44:10|1746.5|1745.5|1745.5|1744|1746.5|1745.5|1745.5|1744|563
1638355480000|2021-12-01 10:44:40|1745||1745||1745||1745||0
1638355500000|2021-12-01 10:45:00|1745.5|1744.5|1746.5|1744.5|1746.5|1745.5|1745.5|1744|1023
1638355510000|2021-12-01 10:45:10|1746||1746||1746||1746||17
1638355530000|2021-12-01 10:45:30||1744||1744.5||1744.5||1744|0
1638355570000|2021-12-01 10:46:10|||||||||2
1638355610000|2021-12-01 10:46:50|||||||||10
1638355630000|2021-12-01 10:47:10|1745.5|1744|1744.5|1743|1745.5|1744|1744|1742.5|121
1638355650000|2021-12-01 10:47:30|1744|1742.5|1744|1742.5|1744|1742.5|1744|1742.5|58
1638355660000|2021-12-01 10:47:40|||||||||698
1638355670000|2021-12-01 10:47:50|||||||||79
1638355690000|2021-12-01 10:48:10|||||||||31
1638355730000|2021-12-01 10:48:50|1743.5|1742|1743.5|1742|1743.5|1742|1743|1742|411
1638355750000|2021-12-01 10:49:10|1743||1743||1743||1743||0
1638355760000|2021-12-01 10:49:20|1743.5|1742.5|1743.5|1742.5|1744|1742.5|1743|1742.5|1669
1638355770000|2021-12-01 10:49:30|1744||1744||1744||1744||72
1638355780000|2021-12-01 10:49:40|||||||||285
1638355790000|2021-12-01 10:49:50|||||||||47
1638355800000|2021-12-01 10:50:00|1743.5|1742|1743.5|1742|1743.5|1742|1743.5|1742|89
1638355820000|2021-12-01 10:50:20|||||||||119
1638355830000|2021-12-01 10:50:30|1743|1741.5|1741.5|1739.5|1743|1741.5|1741.5|1739.5|299
1638355840000|2021-12-01 10:50:40||1740||1740||1740||1740|0
1638355850000|2021-12-01 10:50:50|1741|1739.5|1741.5|1739.5|1741.5|1739.5|1741|1739.5|410
1638355860000|2021-12-01 10:51:00|||||||||28
1638355870000|2021-12-01 10:51:10|||||||||11
1638355880000|2021-12-01 10:51:20|1741||1741||1741||1741||110
1638355890000|2021-12-01 10:51:30|1740|1739|1741.5|1739|1741.5|1740|1740|1738.5|1970
1638355910000|2021-12-01 10:51:50|1740|1739.5|1741.5|1740|1741.5|1740|1740|1739.5|82
1638355920000|2021-12-01 10:52:00|||||||||410
1638355930000|2021-12-01 10:52:10|||||||||246
1638355950000|2021-12-01 10:52:30|||||||||70
1638355970000|2021-12-01 10:52:50|||||||||12
1638355980000|2021-12-01 10:53:00|||||||||194
1638356040000|2021-12-01 10:54:00|1741|1739|1741|1739|1741|1739|1741|1739|186
1638356050000|2021-12-01 10:54:10|1740.5|1738.5|1739.5|1738|1740.5|1738.5|1739.5|1738|1788
1638356060000|2021-12-01 10:54:20|1739||1739||1739||1738.5||336
1638356070000|2021-12-01 10:54:30|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1497
1638356100000|2021-12-01 10:55:00|1739|1738|1739|1738|1739|1738|1738.5|1738|241
1638356120000|2021-12-01 10:55:20|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|1738.5|1737|101
1638356130000|2021-12-01 10:55:30|||||||||21
1638356140000|2021-12-01 10:55:40|1738|1737|1738|1737|1738|1737|1738|1737|14
1638356150000|2021-12-01 10:55:50|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|181
1638356170000|2021-12-01 10:56:10|1739|1738|1739.5|1737.5|1740|1739.5|1739|1737.5|1214
1638356180000|2021-12-01 10:56:20|1739||1739||1739||1739||733
1638356280000|2021-12-01 10:58:00|||||||||1417
1638356290000|2021-12-01 10:58:10|||||||||732
1638356310000|2021-12-01 10:58:30|1739.5|1738|1740|1738.5|1740|1739|1739|1737.5|2383
1638356320000|2021-12-01 10:58:40|||||||||307
1638356350000|2021-12-01 10:59:10|1739.5|1737.5|1739|1737.5|1739.5|1737.5|1739|1737.5|511
1638356360000|2021-12-01 10:59:20|1739.5|1738|1739.5|1738.5|1739.5|1738.5|1739.5|1738|220
1638356370000|2021-12-01 10:59:30||1737.5||1737.5||1737.5||1737.5|0
1638356390000|2021-12-01 10:59:50|||||||||47
1638356410000|2021-12-01 11:00:10|||||||||9
1638356430000|2021-12-01 11:00:30|||||||||53
1638356470000|2021-12-01 11:01:10|1739|1737|1738|1737|1739|1737|1738|1737|495
1638356480000|2021-12-01 11:01:20|||||||||86
1638356490000|2021-12-01 11:01:30|||||||||9
1638356500000|2021-12-01 11:01:40|1738.5|1737.5|1739|1737.5|1739|1737.5|1738.5|1737.5|251
1638356540000|2021-12-01 11:02:20|||||||||200
1638356570000|2021-12-01 11:02:50|1739.5|1738|1739.5|1738.5|1740|1739|1739|1738|2186
1638356580000|2021-12-01 11:03:00|1740|1739|1741|1738.5|1741.5|1740.5|1739.5|1738.5|4152
1638356590000|2021-12-01 11:03:10|||||||||300
1638356620000|2021-12-01 11:03:40|1740.5|1737.5|1738.5|1737.5|1740.5|1738|1738.5|1737.5|737
1638356630000|2021-12-01 11:03:50|1738||1738.5||1738.5||1738||1134
1638356640000|2021-12-01 11:04:00|1738|1737|1738|1736.5|1738.5|1737|1737|1736.5|572
1638356710000|2021-12-01 11:05:10|||||||||89
1638356750000|2021-12-01 11:05:50|1737|1736|1736|1734.5|1737|1736|1735.5|1734|1112
1638356760000|2021-12-01 11:06:00|1736.5|1735|1736.5|1735.5|1736.5|1735.5|1736.5|1735|376
1638356770000|2021-12-01 11:06:10|||||||||1
1638356820000|2021-12-01 11:07:00|1736||1736||1736||1736||675
1638356840000|2021-12-01 11:07:20|1735.5|1735|1735|1734.5|1736|1735|1735|1734.5|120
1638356850000|2021-12-01 11:07:30|1734.5|1734|1734|1733|1734.5|1734|1734|1732|153
1638356870000|2021-12-01 11:07:50|1734.5|1733.5|1735|1734|1735|1734.5|1734|1733.5|2850
1638356880000|2021-12-01 11:08:00|1735.5|1734.5|1735.5|1734.5|1736.5|1735.5|1735|1734.5|1982
1638356890000|2021-12-01 11:08:10|1736||1736||1736||1736||0
1638356910000|2021-12-01 11:08:30|1735.5||1736||1736||1735.5||0
1638356970000|2021-12-01 11:09:30|1735.5|1735|1737|1735|1737|1735|1735.5|1735|2462
1638356990000|2021-12-01 11:09:50|1736.5|1735.5|1736.5|1735.5|1736.5|1736|1736.5|1735.5|287
1638357000000|2021-12-01 11:10:00||1735||1735||1735||1735|233
1638357020000|2021-12-01 11:10:20|||||||||2
1638357070000|2021-12-01 11:11:10|||||||||11
1638357100000|2021-12-01 11:11:40|1737|1735.5|1737|1735.5|1737|1735.5|1737|1735.5|749
1638357120000|2021-12-01 11:12:00|1737.5|1736|1737.5|1736|1738|1736.5|1737|1736|1240
1638357130000|2021-12-01 11:12:10|1738|1736.5|1739|1737.5|1739|1737.5|1738|1736.5|1066
1638357140000|2021-12-01 11:12:20|1738.5||1738.5||1738.5||1738.5||0
1638357150000|2021-12-01 11:12:30|||||||||176
1638357160000|2021-12-01 11:12:40|1738|1736.5|1736|1734.5|1738|1736.5|1736|1734.5|643
1638357180000|2021-12-01 11:13:00|1735.5|1734|1735|1733.5|1735.5|1734|1733.5|1732|1825
1638357190000|2021-12-01 11:13:10|1735.5|1734|1737.5|1735.5|1737.5|1735.5|1735.5|1734|2223
1638357220000|2021-12-01 11:13:40|1737||1737||1737||1737||0
1638357230000|2021-12-01 11:13:50|1737.5|1736|1737.5|1736.5|1737.5|1736.5|1737.5|1736|443
1638357240000|2021-12-01 11:14:00|1738|1737|1738.5|1737|1738.5|1737.5|1738|1737|516
1638357250000|2021-12-01 11:14:10|1738||1738||1738||1738||0
1638357270000|2021-12-01 11:14:30|||||||||6
1638357280000|2021-12-01 11:14:40|1737.5|1736.5|1737.5|1736.5|1737.5|1737|1737.5|1736.5|799
1638357290000|2021-12-01 11:14:50|||||||||114
1638357300000|2021-12-01 11:15:00|1737|1736|1736.5|1736|1737|1736|1736.5|1735.5|105
1638357310000|2021-12-01 11:15:10|1737|1736.5|1737.5|1736|1738|1736.5|1736.5|1736|983
1638357320000|2021-12-01 11:15:20|1737||1737.5||1737.5||1737||125
1638357330000|2021-12-01 11:15:30|1737||1737||1737||1737||0
1638357350000|2021-12-01 11:15:50|1736.5||1736.5||1736.5||1736.5||340
1638357360000|2021-12-01 11:16:00||1735||1734.5||1735||1734|12
1638357390000|2021-12-01 11:16:30|||||||||8
1638357410000|2021-12-01 11:16:50|||||||||351
1638357430000|2021-12-01 11:17:10|1736||1736||1736||1736||135
1638357500000|2021-12-01 11:18:20||1735||1735||1735||1735|9
1638357520000|2021-12-01 11:18:40|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|146
1638357530000|2021-12-01 11:18:50||1735||1735||1735||1735|111
1638357590000|2021-12-01 11:19:50|1735|1734.5|1735|1733.5|1735|1735|1734|1733.5|597
1638357610000|2021-12-01 11:20:10|||||||||28
1638357630000|2021-12-01 11:20:30|||||||||21
1638357660000|2021-12-01 11:21:00|||||||||409
1638357670000|2021-12-01 11:21:10|1735.5|1734|1735.5|1734.5|1736|1735|1735.5|1734|1602
1638357720000|2021-12-01 11:22:00|1735|1733.5|1733.5|1732|1735|1733.5|1733.5|1732|205
1638357740000|2021-12-01 11:22:20|1733||1733.5||1733.5||1733||0
1638357750000|2021-12-01 11:22:30|1733|1732.5|1733.5|1732.5|1734.5|1732.5|1733|1732.5|1743
1638357760000|2021-12-01 11:22:40|1733|1732|1732.5|1731|1733|1732|1732.5|1731|280
1638357770000|2021-12-01 11:22:50|1732|1730.5|1732.5|1731|1732.5|1731|1731.5|1730.5|505
1638357790000|2021-12-01 11:23:10|1732|1730.5|1732|1730.5|1732|1730.5|1731|1730|1507
1638357810000|2021-12-01 11:23:30|1731.5||1731.5||1731.5||1731.5||0
1638357820000|2021-12-01 11:23:40|||||||||206
1638357830000|2021-12-01 11:23:50|1731|1730|1731|1730|1731|1730|1731|1730|123
1638357840000|2021-12-01 11:24:00|1731.5|1730.5|1731.5|1730.5|1732|1731.5|1731|1730.5|1544
1638357850000|2021-12-01 11:24:10|1732|1731|1732|1730.5|1732|1731.5|1732|1730.5|643
1638357870000|2021-12-01 11:24:30|1731.5|1730|1731.5|1730.5|1731.5|1730.5|1731.5|1730|509
1638357920000|2021-12-01 11:25:20|||||||||57
1638357930000|2021-12-01 11:25:30|1731|1730|1731|1729.5|1731|1730|1730.5|1729.5|1247
1638357940000|2021-12-01 11:25:40|||||||||88
1638357950000|2021-12-01 11:25:50|1730.5|1729|1730.5|1729.5|1730.5|1729.5|1730|1728.5|192
1638357960000|2021-12-01 11:26:00|1731||1730.5||1731||1730.5||527
1638357970000|2021-12-01 11:26:10|1731|1730|1732|1730.5|1732|1730.5|1731|1730|2689
1638357980000|2021-12-01 11:26:20|1731.5||1731.5||1731.5||1731.5||988
1638357990000|2021-12-01 11:26:30|1732|1731|1732|1731|1732.5|1731|1731.5|1731|1077
1638358020000|2021-12-01 11:27:00|||||||||72
1638358030000|2021-12-01 11:27:10|1732.5|1731.5|1732.5|1731.5|1732.5|1731.5|1732|1731.5|655
1638358070000|2021-12-01 11:27:50|1733|1732|1734.5|1733|1734.5|1733|1733|1732|2298
1638358080000|2021-12-01 11:28:00|1735|1733.5|1735|1734|1735|1734.5|1734.5|1733|992
1638358110000|2021-12-01 11:28:30|1734.5|1733.5|1735|1734|1735|1734|1734.5|1733.5|413
1638358120000|2021-12-01 11:28:40|||||||||70
1638358130000|2021-12-01 11:28:50||1733.5||1733.5||1733.5||1733.5|0
1638358150000|2021-12-01 11:29:10|||||||||71
1638358160000|2021-12-01 11:29:20|1735.5|1734|1737.5|1736|1738.5|1736.5|1735.5|1733.5|3277
1638358170000|2021-12-01 11:29:30|1738|1735.5|1737|1735.5|1738|1735.5|1737|1735.5|858
1638358180000|2021-12-01 11:29:40||1736||1736||1736||1736|0
1638358190000|2021-12-01 11:29:50|||||||||44
1638358200000|2021-12-01 11:30:00|1738||1738||1738||1738||474
1638358220000|2021-12-01 11:30:20||1736.5||1736.5||1736.5||1736.5|0
1638358270000|2021-12-01 11:31:10|1737.5|1736|1737|1736|1737.5|1736|1737|1736|5
1638358280000|2021-12-01 11:31:20|1737.5|1736.5|1738|1736.5|1738|1736.5|1737.5|1736.5|391
1638358290000|2021-12-01 11:31:30|1738.5|1737|1739.5|1738.5|1739.5|1738.5|1738|1737|1935
1638358300000|2021-12-01 11:31:40|||||||||8
1638358330000|2021-12-01 11:32:10|1740|1739|1739.5|1738.5|1740|1739|1739.5|1738.5|1002
1638358350000|2021-12-01 11:32:30|||||||||75
1638358370000|2021-12-01 11:32:50|1739|1738|1737.5|1736|1739|1738|1737|1735|11417
1638358380000|2021-12-01 11:33:00|||||||||1315
1638358390000|2021-12-01 11:33:10|1737|1735.5|1736|1734.5|1737|1735.5|1735.5|1734|211
1638358400000|2021-12-01 11:33:20|1735.5|1735|1736|1734.5|1736|1735|1735.5|1734.5|158
1638358430000|2021-12-01 11:33:50|1735.5||1735.5||1735.5||1735.5||0
1638358450000|2021-12-01 11:34:10|||||||||15
1638358470000|2021-12-01 11:34:30|1735|1734|1735|1733.5|1735|1734|1735|1733|86
1638358480000|2021-12-01 11:34:40|1735.5|1734|1737|1736|1737|1736|1735.5|1734|553
1638358490000|2021-12-01 11:34:50|1737.5|1736.5|1738|1736.5|1738|1737|1737.5|1736|428
1638358550000|2021-12-01 11:35:50|1738.5|1737|1738.5|1737.5|1738.5|1737.5|1738.5|1737|206
1638358590000|2021-12-01 11:36:30|||||||||1144
1638358600000|2021-12-01 11:36:40|1738||1738.5||1738.5||1738||164
1638358620000|2021-12-01 11:37:00|||||||||24
1638358630000|2021-12-01 11:37:10|||||||||24
1638358650000|2021-12-01 11:37:30|||||||||41
1638358680000|2021-12-01 11:38:00|||||||||33
1638358690000|2021-12-01 11:38:10|1739|1738|1742.5|1741.5|1742.5|1741.5|1739|1738|6351
1638358710000|2021-12-01 11:38:30|1742||1742||1742||1742||0
1638358730000|2021-12-01 11:38:50|1741.5|1741|1741|1740|1741.5|1741|1741|1740|332
1638358760000|2021-12-01 11:39:20|1741.5|1740.5|1741.5|1740.5|1742.5|1740.5|1741.5|1740.5|873
1638358780000|2021-12-01 11:39:40|1742||1742||1742||1741.5||243
1638358800000|2021-12-01 11:40:00|1742.5||1742.5||1742.5||1742||96
1638358820000|2021-12-01 11:40:20|1743|1741|1743.5|1742.5|1743.5|1742.5|1742.5|1741|1485
1638358830000|2021-12-01 11:40:30|1744|1743.5|1744.5|1743.5|1745.5|1744|1744|1743.5|317
1638358850000|2021-12-01 11:40:50|1745|1744|1746|1744|1746|1744|1744.5|1744|73
1638358860000|2021-12-01 11:41:00|1745.5|1745|1746|1745|1746|1745|1745.5|1745|0
1638358870000|2021-12-01 11:41:10|||||||||68
1638358880000|2021-12-01 11:41:20|1746.5|1745.5|1746.5|1745.5|1746.5|1745.5|1746|1745.5|208
1638358890000|2021-12-01 11:41:30|1746|1745|1747|1745.5|1747|1745.5|1745.5|1745|1103
1638358900000|2021-12-01 11:41:40|1746.5|1745|1745.5|1743.5|1746.5|1745|1745.5|1743.5|658
1638358910000|2021-12-01 11:41:50||1744||1744||1744||1744|0
1638358920000|2021-12-01 11:42:00||1744.5||1744.5||1744.5||1744.5|114
1638358930000|2021-12-01 11:42:10|1746|1745|1746|1744.5|1746|1745|1746|1744.5|54
1638358940000|2021-12-01 11:42:20||1745||1745||1745||1745|0
1638358950000|2021-12-01 11:42:30|1747|1745.5|1746.5|1745.5|1747|1745.5|1746|1745|166
1638358960000|2021-12-01 11:42:40|||||||||1
1638358970000|2021-12-01 11:42:50|1745.5|1746|1746|1745|1746|1746|1745.5|1745|155
1638358990000|2021-12-01 11:43:10|||||||||39
1638359010000|2021-12-01 11:43:30|1745.5||1745.5||1745.5||1745.5||0
1638359020000|2021-12-01 11:43:40|1745|1744|1745|1743.5|1745|1744|1745|1743.5|18
1638359040000|2021-12-01 11:44:00|1744.5|1743|1742.5|1740.5|1744.5|1743|1742|1740.5|326
1638359070000|2021-12-01 11:44:30||1741||1740.5||1741.5||1740.5|0
1638359090000|2021-12-01 11:44:50|||||||||1712
1638359100000|2021-12-01 11:45:00|1742||1742||1742||1742||0
1638359140000|2021-12-01 11:45:40|1741.5|1740|1741.5|1740|1741.5|1740|1741.5|1740|114
1638359150000|2021-12-01 11:45:50|||||||||27
1638359160000|2021-12-01 11:46:00|1742|1740.5|1741.5|1740|1742|1740.5|1740.5|1739|3183
1638359180000|2021-12-01 11:46:20|1742|1740.5|1742|1741|1742.5|1741|1742|1740.5|757
1638359190000|2021-12-01 11:46:30|1742.5|1741.5|1742|1741.5|1742.5|1741.5|1742|1741.5|166
1638359210000|2021-12-01 11:46:50|1742.5|1740.5|1743|1741.5|1743|1741.5|1742.5|1740.5|582
1638359230000|2021-12-01 11:47:10|1742.5||1742.5||1742.5||1742.5||0
1638359240000|2021-12-01 11:47:20|||||||||228
1638359280000|2021-12-01 11:48:00|1742|1741|1742.5|1740.5|1742.5|1741|1740.5|1740|126
1638359300000|2021-12-01 11:48:20||1741||1741.5||1741.5||1741|1
1638359310000|2021-12-01 11:48:30|1742|1741|1742|1741|1742|1741|1742|1741|0
1638359330000|2021-12-01 11:48:50|1741.5|1740|1739.5|1738|1741.5|1740.5|1739|1738|314
1638359340000|2021-12-01 11:49:00||1738.5||1738.5||1738.5||1738.5|0
1638359370000|2021-12-01 11:49:30||1738||1738||1738||1738|0
1638359380000|2021-12-01 11:49:40|||||||||33
1638359400000|2021-12-01 11:50:00|||||||||15
1638359410000|2021-12-01 11:50:10|1739|1737.5|1739|1737.5|1739|1737.5|1738.5|1737|1187
1638359420000|2021-12-01 11:50:20|1739.5|1738|1739.5|1738|1739.5|1738|1739.5|1738|333
1638359440000|2021-12-01 11:50:40||1738.5||1738.5||1738.5||1738.5|0
1638359470000|2021-12-01 11:51:10|||||||||14
1638359490000|2021-12-01 11:51:30|||||||||20
1638359510000|2021-12-01 11:51:50|1739|1738|1739.5|1738.5|1739.5|1738.5|1739|1738|872
1638359520000|2021-12-01 11:52:00|1739||1739||1739||1739||0
1638359530000|2021-12-01 11:52:10|1739.5||1739.5||1740||1739.5||944
1638359560000|2021-12-01 11:52:40|1740||1740||1740||1739.5||724
1638359580000|2021-12-01 11:53:00|1739.5||1739.5||1739.5||1739.5||3
1638359610000|2021-12-01 11:53:30|||||||||444
1638359620000|2021-12-01 11:53:40|1739||1739.5||1739.5||1739||230
1638359630000|2021-12-01 11:53:50|||||||||4
1638359650000|2021-12-01 11:54:10|||||||||9
1638359660000|2021-12-01 11:54:20|1739|1738|1738|1736.5|1739|1738|1737|1736.5|746
1638359690000|2021-12-01 11:54:50|||||||||34
1638359700000|2021-12-01 11:55:00|||||||||9
1638359710000|2021-12-01 11:55:10|||||||||14
1638359740000|2021-12-01 11:55:40|||||||||23
1638359760000|2021-12-01 11:56:00|||||||||18
1638359770000|2021-12-01 11:56:10|||||||||10
1638359810000|2021-12-01 11:56:50|1737.5||1737.5||1737.5||1737.5||0
1638359870000|2021-12-01 11:57:50|1737|1736|1737|1736|1737|1736|1737|1736|257
1638359930000|2021-12-01 11:58:50|1736.5|1735.5|1736|1735.5|1736.5|1735.5|1736|1735.5|205
1638359940000|2021-12-01 11:59:00||1735||1734||1735||1734|1720
1638359970000|2021-12-01 11:59:30|1736.5|1734.5|1739|1738|1739|1738|1736.5|1734.5|4003
1638360000000|2021-12-01 12:00:00|||||||||5
1638360020000|2021-12-01 12:00:20|1739.5|1738.5|1738|1736.5|1739.5|1739|1738|1736.5|511
1638360030000|2021-12-01 12:00:30||1737||1736.5||1737||1736.5|0
1638360040000|2021-12-01 12:00:40|1737.5||1738||1738||1737.5||0
1638360130000|2021-12-01 12:02:10|1738.5|1737|1739|1738|1739|1738|1738.5|1737|805
1638360140000|2021-12-01 12:02:20||1737.5||1737.5||1737.5||1737.5|0
1638360180000|2021-12-01 12:03:00||1738||1738||1738||1738|0
1638360190000|2021-12-01 12:03:10|1738.5||1738.5||1738.5||1738.5||0
1638360210000|2021-12-01 12:03:30|||||||||571
1638360230000|2021-12-01 12:03:50||1737.5||1737.5||1737.5||1737.5|1
1638360260000|2021-12-01 12:04:20|||||||||263
1638360280000|2021-12-01 12:04:40|1738|1737|1739|1738|1739.5|1738.5|1738|1737|2165
1638360290000|2021-12-01 12:04:50|||||||||657
1638360310000|2021-12-01 12:05:10|||||||||25
1638360390000|2021-12-01 12:06:30|1739.5|1738.5|1739|1738.5|1739.5|1739|1738|1737|1724
1638360400000|2021-12-01 12:06:40|1739.5|1738|1739.5|1738.5|1739.5|1738.5|1739.5|1738|0
1638360420000|2021-12-01 12:07:00|1739|1738|1739|1738|1739|1738|1738.5|1737.5|68
1638360430000|2021-12-01 12:07:10|1739.5||1739.5||1739.5||1739.5||0
1638360460000|2021-12-01 12:07:40|1739||1739||1739||1739||0
1638360480000|2021-12-01 12:08:00|1738.5|1737.5|1739|1737.5|1739|1737.5|1738|1737.5|678
1638360490000|2021-12-01 12:08:10|1738.5|1737|1738|1737|1738.5|1737|1738|1737|75
1638360530000|2021-12-01 12:08:50|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|136
1638360540000|2021-12-01 12:09:00|1738|1737|1738|1737|1738|1737|1737.5|1736.5|217
1638360570000|2021-12-01 12:09:30|1738.5|1738|1739|1738|1739|1738.5|1738.5|1737.5|636
1638360650000|2021-12-01 12:10:50|||||||||58
1638360660000|2021-12-01 12:11:00|1739.5|1738.5|1740|1739|1740|1739|1739.5|1738.5|318
1638360670000|2021-12-01 12:11:10|1740.5|1739.5|1739|1738.5|1740.5|1739.5|1739|1738.5|2863
1638360680000|2021-12-01 12:11:20|||||||||14
1638360690000|2021-12-01 12:11:30|1739.5|1739|1740.5|1739.5|1740.5|1739.5|1739|1738.5|638
1638360720000|2021-12-01 12:12:00|1740|1739|1739|1738|1740|1739|1739|1738|1225
1638360770000|2021-12-01 12:12:50|1738.5|1737|1737|1736.5|1738.5|1737|1737|1736|315
1638360780000|2021-12-01 12:13:00|1736.5|1736|1737.5|1736|1737.5|1736.5|1736.5|1735.5|167
1638360800000|2021-12-01 12:13:20|1737||1737||1737||1737||0
1638360820000|2021-12-01 12:13:40|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|188
1638360960000|2021-12-01 12:16:00|1737||1737||1737||1737||46
1638360990000|2021-12-01 12:16:30|||||||||207
1638361000000|2021-12-01 12:16:40|1737.5|1737|1737.5|1736.5|1737.5|1737|1737.5|1736.5|500
1638361010000|2021-12-01 12:16:50||1737||1736.5||1737||1736.5|0
1638361020000|2021-12-01 12:17:00||1737||1737||1737||1737|0
1638361030000|2021-12-01 12:17:10|1738||1738.5||1738.5||1737.5||423
1638361060000|2021-12-01 12:17:40|1739|1737.5|1738|1737.5|1739.5|1738.5|1738|1737.5|1588
1638361070000|2021-12-01 12:17:50|1737.5|1737|1737|1735.5|1737.5|1737|1737|1735.5|725
1638361110000|2021-12-01 12:18:30|||||||||287
1638361160000|2021-12-01 12:19:20|1737.5|1736|1738|1736.5|1738|1736.5|1737|1736|1165
1638361200000|2021-12-01 12:20:00|1737.5||1738||1738||1737.5||13
1638361250000|2021-12-01 12:20:50|||||||||489
1638361280000|2021-12-01 12:21:20|1737.5|1736|1737|1736|1737.5|1736|1737|1736|149
1638361320000|2021-12-01 12:22:00|1736.5|1735.5|1735|1733.5|1736.5|1735.5|1734|1733.5|1019
1638361350000|2021-12-01 12:22:30|1734.5|1733|1734|1733|1734.5|1733|1734|1733|213
1638361360000|2021-12-01 12:22:40|1734.5|1733.5|1735|1733.5|1735|1734|1734.5|1733.5|743
1638361370000|2021-12-01 12:22:50|1736|1734|1734.5|1734|1736|1735|1734.5|1734|1571
1638361380000|2021-12-01 12:23:00|1735.5||1735.5||1735.5||1735.5||168
1638361410000|2021-12-01 12:23:30|1736|1734.5|1736|1735|1736|1735|1736|1734.5|1304
1638361460000|2021-12-01 12:24:20|1736.5|1735.5|1736.5|1735|1736.5|1735.5|1736|1735|1064
1638361470000|2021-12-01 12:24:30|||||||||286
1638361490000|2021-12-01 12:24:50|||||||||572
1638361500000|2021-12-01 12:25:00|1736||1736||1736||1736||100
1638361520000|2021-12-01 12:25:20||1734.5||1734.5||1734.5||1734.5|100
1638361530000|2021-12-01 12:25:30|1735.5|1734|1735|1734|1735.5|1734|1735|1734|474
1638361540000|2021-12-01 12:25:40|1736|1734.5|1736|1734.5|1736|1734.5|1736|1734.5|14
1638361560000|2021-12-01 12:26:00|1735.5||1736||1736||1735.5||0
1638361610000|2021-12-01 12:26:50|1736.5|1735|1738|1736.5|1738|1737|1736.5|1735|1651
1638361620000|2021-12-01 12:27:00|1737.5|1736|1737|1736|1737.5|1736|1737|1736|54
1638361630000|2021-12-01 12:27:10|1737.5||1737.5||1737.5||1737||0
1638361700000|2021-12-01 12:28:20|||||||||114
1638361770000|2021-12-01 12:29:30|1737||1737||1737||1737||0
1638361780000|2021-12-01 12:29:40|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|13
1638361790000|2021-12-01 12:29:50|||||||||7
1638361850000|2021-12-01 12:30:50|1737|1736|1737|1736|1737|1736|1737|1736|142
1638361860000|2021-12-01 12:31:00|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736|169
1638361870000|2021-12-01 12:31:10|||||||||12
1638361890000|2021-12-01 12:31:30|||||||||5
1638361950000|2021-12-01 12:32:30|||||||||50
1638361970000|2021-12-01 12:32:50|||||||||135
1638361980000|2021-12-01 12:33:00|1738|1737|1740.5|1739.5|1740.5|1739.5|1738|1736.5|8657
1638362020000|2021-12-01 12:33:40|||||||||205
1638362040000|2021-12-01 12:34:00|1740|1739|1740|1739|1740|1739|1739.5|1739|88
1638362050000|2021-12-01 12:34:10|1740.5|1739.5|1740.5|1739.5|1740.5|1739.5|1740|1739|232
1638362060000|2021-12-01 12:34:20|1740|1739|1740|1739|1740|1739|1740|1739|61
1638362070000|2021-12-01 12:34:30|1740.5|1739.5|1740.5|1739|1740.5|1739.5|1740.5|1739|412
1638362130000|2021-12-01 12:35:30|1741|1739.5|1741|1740|1741|1740|1741|1739.5|308
1638362150000|2021-12-01 12:35:50|1740.5|1739.5|1740.5|1739|1740.5|1739.5|1740.5|1739|751
1638362160000|2021-12-01 12:36:00|1740|1738.5|1739|1737.5|1740|1738.5|1738.5|1737.5|927
1638362190000|2021-12-01 12:36:30|||||||||18
1638362200000|2021-12-01 12:36:40||1738||1738||1738||1738|198
1638362220000|2021-12-01 12:37:00|1739.5|1738.5|1739.5|1738.5|1740|1738.5|1739.5|1738|608
1638362230000|2021-12-01 12:37:10|1740|1739|1740.5|1739.5|1740.5|1739.5|1740|1738.5|857
1638362240000|2021-12-01 12:37:20|1741||1741||1741||1741||0
1638362300000|2021-12-01 12:38:20|1740.5||1740.5||1740.5||1740.5||0
1638362310000|2021-12-01 12:38:30|||||||||808
1638362320000|2021-12-01 12:38:40||1740||1740||1740||1740|13
1638362350000|2021-12-01 12:39:10|||||||||129
1638362400000|2021-12-01 12:40:00|1739.5|1739|1742|1740.5|1742|1741|1739.5|1739|1183
1638362450000|2021-12-01 12:40:50|||||||||4
1638362460000|2021-12-01 12:41:00||1741||1740.5||1741||1740.5|0
1638362470000|2021-12-01 12:41:10|1742.5|1741|1743.5|1742.5|1743.5|1743|1742.5|1740.5|1127
1638362480000|2021-12-01 12:41:20|1744|1743|1744.5|1743|1744.5|1743.5|1743.5|1742.5|1264
1638362510000|2021-12-01 12:41:50|1744||1744||1744||1744||0
1638362580000|2021-12-01 12:43:00|1743.5|1742.5|1743|1742.5|1743.5|1742.5|1743|1742|252
1638362600000|2021-12-01 12:43:20|1742.5|1742|1742|1740.5|1742.5|1742|1741.5|1740.5|912
1638362620000|2021-12-01 12:43:40|1741.5|1740|1741|1739|1741.5|1740|1740.5|1739|232
1638362630000|2021-12-01 12:43:50|1740.5||1740.5||1740.5||1740.5||0
1638362660000|2021-12-01 12:44:20|||||||||2
1638362670000|2021-12-01 12:44:30|||||||||1034
1638362740000|2021-12-01 12:45:40|1740|1738.5|1740|1738.5|1740|1738.5|1739.5|1738.5|0
1638362750000|2021-12-01 12:45:50||1739||1739||1739||1739|0
1638362780000|2021-12-01 12:46:20|||||||||60
1638362790000|2021-12-01 12:46:30|1740.5|1739.5|1740.5|1739|1740.5|1739.5|1740.5|1739|202
1638362810000|2021-12-01 12:46:50|1740||1740.5||1740.5||1740||247
1638362840000|2021-12-01 12:47:20|||||||||142
1638362850000|2021-12-01 12:47:30|1740||1740||1740||1740||0
1638362870000|2021-12-01 12:47:50|||||||||1298
1638362900000|2021-12-01 12:48:20|||||||||1464
1638362990000|2021-12-01 12:49:50|1740.5|1740|1740.5|1740|1740.5|1740|1740|1740|1700
1638363000000|2021-12-01 12:50:00|1740|1739|1740|1738.5|1740|1739|1740|1738.5|261
1638363020000|2021-12-01 12:50:20|1739.5|1739|1740|1739|1740|1739|1739.5|1739|0
1638363030000|2021-12-01 12:50:30|1739.5|1738.5|1739.5|1738.5|1740|1739.5|1739.5|1738.5|120
1638363040000|2021-12-01 12:50:40|||||||||119
1638363060000|2021-12-01 12:51:00|1739|1739|1740|1739|1740|1739|1739|1739|1495
1638363120000|2021-12-01 12:52:00|||||||||8250
1638363370000|2021-12-01 12:56:10|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|733
1638363420000|2021-12-01 12:57:00|||||||||19
1638363450000|2021-12-01 12:57:30|1740|1739|1740.5|1739.5|1740.5|1739.5|1740|1738.5|1565
1638363490000|2021-12-01 12:58:10|1741|1740|1741.5|1740.5|1741.5|1740.5|1741|1740|1608
1638363550000|2021-12-01 12:59:10|1741|1740|1741|1740|1741|1740|1741|1740|2123
1638363600000|2021-12-01 13:00:00|1741.5|1740.5|1741|1740.5|1741.5|1740.5|1741|1740.5|166
1638363610000|2021-12-01 13:00:10||1740||1740||1740||1740|0
1638363640000|2021-12-01 13:00:40|||||||||15
1638363690000|2021-12-01 13:01:30|1740.5||1741||1741||1740.5||175
1638363700000|2021-12-01 13:01:40||1740.5||1740||1740.5||1740|182
1638363720000|2021-12-01 13:02:00|1740.5|1739.5|1741|1739.5|1741|1739.5|1740.5|1739.5|418
1638363730000|2021-12-01 13:02:10|1740.5||1740.5||1740.5||1740.5||0
1638363780000|2021-12-01 13:03:00|1741|1740|1740.5|1739.5|1741|1740|1740.5|1739.5|277
1638363800000|2021-12-01 13:03:20|1741|1740|1740.5|1739.5|1741|1740|1740.5|1739.5|488
1638363820000|2021-12-01 13:03:40|||||||||1034
1638363850000|2021-12-01 13:04:10|||||||||73
1638363860000|2021-12-01 13:04:20|||||||||67
1638363910000|2021-12-01 13:05:10|||||||||30
1638363920000|2021-12-01 13:05:20|1741|1740|1743|1742|1743|1742.5|1741|1740|2357
1638363930000|2021-12-01 13:05:30|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|21
1638363940000|2021-12-01 13:05:40|||||||||570
1638363950000|2021-12-01 13:05:50|||||||||74
1638363960000|2021-12-01 13:06:00|1743|1742|1743|1742.5|1743.5|1742.5|1743|1742|499
1638363970000|2021-12-01 13:06:10|1743.5|1743|1744|1743|1744|1743|1743.5|1743|886
1638363990000|2021-12-01 13:06:30|1745|1744|1745|1743.5|1745|1744|1745|1743|255
1638364020000|2021-12-01 13:07:00|1744.5|1744|1744.5|1743.5|1744.5|1744|1744.5|1743.5|31
1638364030000|2021-12-01 13:07:10|1745|1744|1745|1744|1745|1744|1745|1744|152
1638364090000|2021-12-01 13:08:10|1744.5|1743.5|1744|1743.5|1744.5|1743.5|1744|1743.5|279
1638364100000|2021-12-01 13:08:20|1744.5|1744|1745|1744|1745|1744|1744.5|1744|399
1638364110000|2021-12-01 13:08:30|1744.5|1743.5|1745|1744|1745|1744|1744.5|1743.5|259
1638364120000|2021-12-01 13:08:40||1743.5||1743.5||1743.5||1743.5|0
1638364150000|2021-12-01 13:09:10|1744.5||1744.5||1744.5||1744.5||14
1638364290000|2021-12-01 13:11:30|1744|1743|1743|1741.5|1744|1743|1743|1741.5|947
1638364300000|2021-12-01 13:11:40|1742.5|1742|1743.5|1742|1743.5|1742.5|1742.5|1742|398
1638364330000|2021-12-01 13:12:10|1743||1743||1743||1743||1
1638364350000|2021-12-01 13:12:30|1743.5|1742.5|1743|1742|1743.5|1742.5|1743|1742|952
1638364460000|2021-12-01 13:14:20|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|155
1638364470000|2021-12-01 13:14:30|1744||1744||1744||1744||367
1638364510000|2021-12-01 13:15:10|1744.5|1743|1744.5|1743.5|1744.5|1743.5|1744.5|1743|656
1638364520000|2021-12-01 13:15:20|1745|1744|1745|1744|1745|1744|1745|1744|261
1638364530000|2021-12-01 13:15:30|||||||||587
1638364540000|2021-12-01 13:15:40|1744.5|1743.5|1744.5|1742.5|1745|1743.5|1743.5|1742|842
1638364560000|2021-12-01 13:16:00||1743||1743||1743||1743|0
1638364570000|2021-12-01 13:16:10|1744||1744||1744||1744||0
1638364580000|2021-12-01 13:16:20|1744.5||1744.5||1744.5||1744.5||13
1638364600000|2021-12-01 13:16:40|1743.5|1742.5|1742.5|1741.5|1744.5|1742.5|1742.5|1741.5|873
1638364610000|2021-12-01 13:16:50|1743|1742|1742.5|1741.5|1743|1742|1742.5|1741.5|105
1638364620000|2021-12-01 13:17:00|1743|1742|1742.5|1741.5|1743|1742|1742.5|1741.5|106
1638364630000|2021-12-01 13:17:10|1743||1743||1743||1743||0
1638364640000|2021-12-01 13:17:20|1742.5||1742.5||1742.5||1742.5||0
1638364650000|2021-12-01 13:17:30|1743||1742.5||1743||1742.5||0
1638364660000|2021-12-01 13:17:40|1742|1741|1741.5|1740|1742|1741|1741.5|1739.5|705
1638364680000|2021-12-01 13:18:00|1742|1740.5|1742.5|1741|1743|1741.5|1742|1740.5|641
1638364690000|2021-12-01 13:18:10|1742||1742||1742||1742||0
1638364700000|2021-12-01 13:18:20|1742.5||1742.5||1742.5||1742.5||0
1638364710000|2021-12-01 13:18:30|1742||1742||1742||1742||0
1638364730000|2021-12-01 13:18:50|1742.5||1742||1742.5||1742||0
1638364750000|2021-12-01 13:19:10|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|60
1638364760000|2021-12-01 13:19:20|1743||1743||1743||1742.5||260
1638364790000|2021-12-01 13:19:50||1742||1742||1742||1742|1
1638364820000|2021-12-01 13:20:20|1743.5|1742.5|1744.5|1743.5|1744.5|1743.5|1743.5|1742.5|659
1638364940000|2021-12-01 13:22:20|1744|1743|1744|1743|1744|1743|1744|1743|496
1638364980000|2021-12-01 13:23:00|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1744|1743|2067
1638364990000|2021-12-01 13:23:10|1745|1744|1745|1744|1745|1744|1745|1744|112
1638365000000|2021-12-01 13:23:20|||||||||1
1638365030000|2021-12-01 13:23:50|1745.5|1744.5|1746.5|1745.5|1746.5|1745.5|1745.5|1744.5|515
1638365060000|2021-12-01 13:24:20|1746|1745|1745.5|1744|1746.5|1745|1744.5|1744|698
1638365070000|2021-12-01 13:24:30|1745|1744.5|1746|1744.5|1746|1744.5|1745|1744.5|18
1638365080000|2021-12-01 13:24:40|||||||||475
1638365100000|2021-12-01 13:25:00||1745||1745||1745||1745|0
1638365110000|2021-12-01 13:25:10|||||||||16
1638365130000|2021-12-01 13:25:30|||||||||48
1638365150000|2021-12-01 13:25:50|||||||||72
1638365160000|2021-12-01 13:26:00|1746.5|1745.5|1747|1745.5|1747|1745.5|1746|1745.5|354
1638365220000|2021-12-01 13:27:00|1746.5|1745|1746.5|1745|1746.5|1745|1746|1745|363
1638365230000|2021-12-01 13:27:10|1747|1745.5|1747|1746|1747.5|1746|1747|1745.5|972
1638365240000|2021-12-01 13:27:20|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|1747.5|1746.5|0
1638365250000|2021-12-01 13:27:30|||||||||73
1638365270000|2021-12-01 13:27:50|||||||||41
1638365280000|2021-12-01 13:28:00|1748|1747|1749|1747.5|1749|1747.5|1748|1747|120
1638365350000|2021-12-01 13:29:10|1749.5|1748|1751|1750|1751|1750|1749.5|1748|570
1638365370000|2021-12-01 13:29:30|1750.5|1749|1750.5|1749|1750.5|1749|1750.5|1749|71
1638365380000|2021-12-01 13:29:40|1751|1749.5|1752|1751|1752|1751|1751|1749|288
1638365400000|2021-12-01 13:30:00|1751.5|1750.5|1751|1749.5|1751.5|1750.5|1750.5|1749.5|1732
1638365610000|2021-12-01 13:33:30|1751.5|1750|1754|1752.5|1754.5|1752.5|1751.5|1750|4693
1638365620000|2021-12-01 13:33:40|1753.5|1752|1751|1749.5|1754|1752|1751|1749.5|3394
1638365630000|2021-12-01 13:33:50|||||||||14
1638365650000|2021-12-01 13:34:10||1750||1750||1750||1750|0
1638365660000|2021-12-01 13:34:20|1751.5||1752||1752||1751||634
1638365690000|2021-12-01 13:34:50||1750.5||1750.5||1750.5||1750.5|0
1638365740000|2021-12-01 13:35:40||1751||1751||1751||1751|0
1638365750000|2021-12-01 13:35:50|1751.5|1750.5|1751.5|1750.5|1751.5|1751|1751|1750.5|491
1638365770000|2021-12-01 13:36:10|1752|1751|1752|1750.5|1752|1751|1751.5|1750.5|489
1638365840000|2021-12-01 13:37:20|1752.5|1751|1754|1753|1754|1753|1752.5|1751|2858
1638365850000|2021-12-01 13:37:30|1754.5|1753.5|1754|1753|1754.5|1753.5|1754|1753|428
1638365870000|2021-12-01 13:37:50|1754.5|1752|1754|1752|1754.5|1752|1753|1751|713
1638365880000|2021-12-01 13:38:00||1752.5||1752.5||1752.5||1752.5|0
1638366000000|2021-12-01 13:40:00|1754.5|1753|1755|1753.5|1755|1754|1754.5|1753|968
1638366030000|2021-12-01 13:40:30||1754||1754||1754||1754|0
1638366040000|2021-12-01 13:40:40|||||||||250
1638366050000|2021-12-01 13:40:50|1754.5|1753.5|1753.5|1752.5|1754.5|1753.5|1753.5|1752.5|2082
1638366060000|2021-12-01 13:41:00|1754|1753|1754|1753|1754|1753|1754|1753|50
1638366070000|2021-12-01 13:41:10||1752.5||1752.5||1752.5||1752.5|0
1638366080000|2021-12-01 13:41:20|1753.5||1753.5||1753.5||1753.5||0
1638366090000|2021-12-01 13:41:30|1753|1752|1752.5|1751|1753.5|1752|1752.5|1751|487
1638366110000|2021-12-01 13:41:50|1752||1752||1752||1752||0
1638366120000|2021-12-01 13:42:00|||||||||58
1638366150000|2021-12-01 13:42:30|1751.5|1750.5|1750|1748|1751.5|1750.5|1750|1748|482
1638366180000|2021-12-01 13:43:00|1749.5|1747.5|1749|1747.5|1749.5|1747.5|1749|1747.5|0
1638366190000|2021-12-01 13:43:10||1747||1747||1747||1747|0
1638366200000|2021-12-01 13:43:20|||||||||109
1638366210000|2021-12-01 13:43:30|||||||||130
1638366230000|2021-12-01 13:43:50|||||||||360
1638366280000|2021-12-01 13:44:40|||||||||312
1638366310000|2021-12-01 13:45:10||1746.5||1746.5||1746.5||1746.5|0
1638366360000|2021-12-01 13:46:00|1748.5|1746|1747.5|1745.5|1748.5|1746.5|1747|1745|2060
1638366380000|2021-12-01 13:46:20|1747||1747||1747||1747||0
1638366390000|2021-12-01 13:46:30|1747.5|1746|1747.5|1746|1748|1747|1747|1746|2017
1638366460000|2021-12-01 13:47:40||1746.5||1746.5||1746.5||1746.5|20
1638366490000|2021-12-01 13:48:10||1747||1746.5||1747||1746.5|244
1638366500000|2021-12-01 13:48:20||1747||1747||1747||1747|65
1638366510000|2021-12-01 13:48:30|1748||1748||1748||1748||80
1638366560000|2021-12-01 13:49:20|1748.5|1747.5|1749|1747.5|1749|1747.5|1748.5|1747.5|882
1638366580000|2021-12-01 13:49:40|||||||||50
1638366610000|2021-12-01 13:50:10|1748.5||1748.5||1749||1748.5||132
1638366670000|2021-12-01 13:51:10|||||||||273
1638366680000|2021-12-01 13:51:20|||||||||14
1638366690000|2021-12-01 13:51:30|1749|1748|1749|1748|1749|1748.5|1749|1748|1319
1638366700000|2021-12-01 13:51:40|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|22
1638366710000|2021-12-01 13:51:50|1749|1748|1749|1747.5|1749|1748|1749|1747.5|30
1638366720000|2021-12-01 13:52:00|1748.5||1748.5||1748.5||1748.5||0
1638366750000|2021-12-01 13:52:30|1748|1747|1748|1747|1748|1747|1748|1747|1734
1638366760000|2021-12-01 13:52:40|1748.5|1747.5|1749.5|1747.5|1749.5|1748.5|1748.5|1747.5|1345
1638366780000|2021-12-01 13:53:00|1749|1748|1749.5|1749|1749.5|1749|1749|1748|232
1638366790000|2021-12-01 13:53:10|1750||1749.5||1750||1749.5||432
1638366800000|2021-12-01 13:53:20|||||||||22
1638366810000|2021-12-01 13:53:30||1748.5||1748.5||1749||1748.5|345
1638366850000|2021-12-01 13:54:10|1749|1748|1749|1748|1749|1748|1749|1748|638
1638366900000|2021-12-01 13:55:00|||||||||1
1638366910000|2021-12-01 13:55:10||1748.5||1748||1748.5||1748|201
1638366980000|2021-12-01 13:56:20|1749.5|1748.5|1750|1748.5|1750|1748.5|1749.5|1748.5|563
1638367010000|2021-12-01 13:56:50||1749||1749||1749||1749|0
1638367020000|2021-12-01 13:57:00|1750.5|1749.5|1750|1749|1750.5|1749.5|1750|1749|634
1638367040000|2021-12-01 13:57:20||1749.5||1749.5||1749.5||1749.5|0
1638367050000|2021-12-01 13:57:30|1749.5|1749|1750|1749|1750|1749|1749.5|1749|1162
1638367060000|2021-12-01 13:57:40||1749.5||1749||1749.5||1749|4
1638367080000|2021-12-01 13:58:00||1749.5||1749||1749.5||1749|143
1638367100000|2021-12-01 13:58:20|||||||||28
1638367130000|2021-12-01 13:58:50|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|41
1638367140000|2021-12-01 13:59:00|1751|1750|1754.5|1754|1754.5|1754|1751|1750|4761
1638367150000|2021-12-01 13:59:10|1755||1755||1755||1755||241
1638367170000|2021-12-01 13:59:30|1755.5|1754.5|1755.5|1754.5|1755.5|1755|1755.5|1754.5|769
1638367210000|2021-12-01 14:00:10|1755|1754|1755|1754|1755|1754|1754|1753.5|1101
1638367220000|2021-12-01 14:00:20|1755.5|1754.5|1756|1755|1756|1755|1755.5|1754.5|857
1638367230000|2021-12-01 14:00:30|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|52
1638367240000|2021-12-01 14:00:40|1755|1754|1755.5|1754|1755.5|1754|1754.5|1754|339
1638367250000|2021-12-01 14:00:50|1755||1755||1755||1755||0
1638367260000|2021-12-01 14:01:00|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|1755.5|1754.5|428
1638367270000|2021-12-01 14:01:10|||||||||52
1638367380000|2021-12-01 14:03:00|1755|1754|1755|1754|1755|1754|1754.5|1754|88
1638367390000|2021-12-01 14:03:10|||||||||1000
1638367400000|2021-12-01 14:03:20|||||||||52
1638367460000|2021-12-01 14:04:20|||||||||430
1638367550000|2021-12-01 14:05:50|||||||||68
1638367560000|2021-12-01 14:06:00|1754.5|1753.5|1754|1753.5|1754.5|1753.5|1754|1753.5|368
1638367570000|2021-12-01 14:06:10|||||||||841
1638367590000|2021-12-01 14:06:30|1754.5||1754.5||1754.5||1754||48
1638367610000|2021-12-01 14:06:50|||||||||1
1638367720000|2021-12-01 14:08:40|||||||||1114
1638367740000|2021-12-01 14:09:00||1754||1753.5||1754||1753.5|604
1638367750000|2021-12-01 14:09:10|||||||||4
1638367760000|2021-12-01 14:09:20|1754|1753|1753.5|1752.5|1754|1753|1753.5|1752.5|1614
1638367780000|2021-12-01 14:09:40|||||||||462
1638367810000|2021-12-01 14:10:10|1753|1752|1751|1750|1753|1752|1750.5|1750|3365
1638367830000|2021-12-01 14:10:30|1751.5|1750.5|1752|1750.5|1752|1750.5|1751|1750.5|882
1638367850000|2021-12-01 14:10:50|1751.5|1751|1753|1752|1753|1752|1751.5|1751|2193
1638367870000|2021-12-01 14:11:10|1752.5|1751.5|1752.5|1750.5|1752.5|1751.5|1751.5|1750.5|488
1638367880000|2021-12-01 14:11:20|||||||||5
1638367910000|2021-12-01 14:11:50|1752|1750|1751.5|1750.5|1752|1751|1751.5|1750|65
1638367920000|2021-12-01 14:12:00|1751|1750|1749.5|1748.5|1751|1750|1749|1748|2981
1638367930000|2021-12-01 14:12:10|1749|1748|1749|1748|1749|1748|1749|1748|72
1638367950000|2021-12-01 14:12:30|1748.5|1747.5|1745|1744|1748.5|1747.5|1745|1744|471
1638367970000|2021-12-01 14:12:50|1744.5|1743.5|1744|1743|1744.5|1743.5|1744|1743|313
1638367980000|2021-12-01 14:13:00|||||||||410
1638367990000|2021-12-01 14:13:10|1743.5|1742.5|1742.5|1741.5|1744|1742.5|1742.5|1741.5|1564
1638368000000|2021-12-01 14:13:20||1741||1741||1741||1741|35
1638368010000|2021-12-01 14:13:30|||||||||296
1638368020000|2021-12-01 14:13:40|1742|1740.5|1741|1740|1742|1740.5|1741|1740|837
1638368040000|2021-12-01 14:14:00|1740.5|1739.5|1739|1738.5|1741|1740|1739|1738|4361
1638368050000|2021-12-01 14:14:10||1738||1738||1738||1738|84
1638368060000|2021-12-01 14:14:20|||||||||250
1638368080000|2021-12-01 14:14:40|1738.5|1737.5|1737|1735.5|1739|1737.5|1736.5|1735|1078
1638368100000|2021-12-01 14:15:00|1736.5|1736|1737.5|1736|1737.5|1736|1736.5|1736|1678
1638368140000|2021-12-01 14:15:40|1737||1737||1737||1737||319
1638368150000|2021-12-01 14:15:50|1736|1735.5|1734.5|1732.5|1737|1736|1734|1732|2273
1638368160000|2021-12-01 14:16:00|1734||1734||1734.5||1734||0
1638368170000|2021-12-01 14:16:10|1733.5||1733.5||1734||1733||438
1638368180000|2021-12-01 14:16:20|1733|1732|1732|1730|1733|1732|1732|1730|323
1638368190000|2021-12-01 14:16:30|1731.5|1730.5|1732|1730.5|1732|1730.5|1731.5|1730.5|185
1638368200000|2021-12-01 14:16:40|1731.5|1730|1730.5|1728.5|1731.5|1730|1730.5|1728.5|426
1638368210000|2021-12-01 14:16:50|1730||1730.5||1730.5||1730||0
1638368220000|2021-12-01 14:17:00|||||||||70
1638368240000|2021-12-01 14:17:20|||||||||125
1638368250000|2021-12-01 14:17:30|1730|1727.5|1729|1727.5|1730|1727.5|1728.5|1726.5|1330
1638368260000|2021-12-01 14:17:40|1729.5||1729||1729.5||1729||0
1638368280000|2021-12-01 14:18:00|1728.5||1728.5||1728.5||1728.5||125
1638368290000|2021-12-01 14:18:10|1729|1728|1729|1727.5|1729|1728|1729|1727.5|502
1638368340000|2021-12-01 14:19:00|1728.5||1728.5||1728.5||1728.5||185
1638368350000|2021-12-01 14:19:10|1728|1727|1728.5|1726|1728.5|1727|1727.5|1725.5|327
1638368400000|2021-12-01 14:20:00|||||||||1997
1638368420000|2021-12-01 14:20:20|1729|1726.5|1728.5|1726|1729.5|1728|1728|1726|2967
1638368440000|2021-12-01 14:20:40|1729|1726.5|1729.5|1727|1730.5|1729|1728.5|1726.5|1325
1638368450000|2021-12-01 14:20:50|1730|1727.5|1729.5|1727.5|1730|1728|1729.5|1727|2657
1638368460000|2021-12-01 14:21:00|||||||||427
1638368470000|2021-12-01 14:21:10|||||||||500
1638368480000|2021-12-01 14:21:20|1729|1726|1727|1726|1729|1726|1727|1726|6
1638368490000|2021-12-01 14:21:30|1727.5||1727.5||1727.5||1727.5||91
1638368560000|2021-12-01 14:22:40|||||||||5
1638368570000|2021-12-01 14:22:50|||||||||100
1638368580000|2021-12-01 14:23:00|1727|1725.5|1728.5|1726.5|1728.5|1726.5|1726|1725|3894
1638368600000|2021-12-01 14:23:20|1728||1728||1728||1727||562
1638368610000|2021-12-01 14:23:30|1727.5||1727.5||1728||1727.5||83
1638368640000|2021-12-01 14:24:00|1728|1725.5|1728|1726|1728.5|1726|1727|1725.5|1139
1638368650000|2021-12-01 14:24:10|1727.5||1727.5||1727.5||1727.5||66
1638368660000|2021-12-01 14:24:20|1727||1727||1727.5||1726.5||732
1638368670000|2021-12-01 14:24:30|||||||||1051
1638368680000|2021-12-01 14:24:40|||||||||204
1638368690000|2021-12-01 14:24:50||1725.5||1725.5||1725.5||1725.5|0
1638368700000|2021-12-01 14:25:00||1726||1725.5||1726||1725.5|61
1638368710000|2021-12-01 14:25:10|1727.5|1726|1727.5|1726|1727.5|1726|1727|1726|1297
1638368720000|2021-12-01 14:25:20|1728|1726.5|1728.5|1726.5|1728.5|1727|1728|1726.5|1092
1638368730000|2021-12-01 14:25:30|||||||||1
1638368740000|2021-12-01 14:25:40|1729|1727|1729.5|1727.5|1729.5|1727.5|1729|1727|783
1638368760000|2021-12-01 14:26:00|1730|1728|1730.5|1728.5|1730.5|1728.5|1730|1728|1215
1638368790000|2021-12-01 14:26:30|1731|1729|1735.5|1733.5|1735.5|1733.5|1731|1729|1357
1638368800000|2021-12-01 14:26:40|1736|1733|1735|1732.5|1736|1733|1734.5|1732|1391
1638368820000|2021-12-01 14:27:00|1734.5|1733|1734.5|1732.5|1735|1733|1734.5|1732.5|1134
1638368830000|2021-12-01 14:27:10|1734|1733|1735|1733|1735|1733|1733.5|1733|221
1638368850000|2021-12-01 14:27:30|1735.5|1733.5|1735.5|1734|1735.5|1734|1735.5|1733.5|269
1638368870000|2021-12-01 14:27:50|1735|1733.5|1734|1733|1735|1733.5|1734|1733|1193
1638368880000|2021-12-01 14:28:00||1732||1732||1732||1732|582
1638368890000|2021-12-01 14:28:10|1733.5|1731.5|1733|1731.5|1733.5|1731.5|1733|1731.5|124
1638368900000|2021-12-01 14:28:20|||||||||224
1638368910000|2021-12-01 14:28:30|||||||||52
1638368930000|2021-12-01 14:28:50|1733.5|1732|1733|1731.5|1733.5|1732|1733|1731.5|766
1638368940000|2021-12-01 14:29:00|1733.5||1733||1733.5||1732||212
1638368960000|2021-12-01 14:29:20|1733.5|1732|1734|1732.5|1734|1732.5|1733.5|1732|217
1638368970000|2021-12-01 14:29:30|1734.5|1733|1737|1735|1737|1736|1734.5|1733|2037
1638368980000|2021-12-01 14:29:40|1737.5|1735.5|1738|1735.5|1739.5|1737|1737|1735.5|839
1638368990000|2021-12-01 14:29:50||1736||1735.5||1736||1735.5|379
1638369000000|2021-12-01 14:30:00|1737.5|1735|1736|1734|1737.5|1735|1736|1733.5|818
1638369010000|2021-12-01 14:30:10|1736.5|1734.5|1736.5|1735|1736.5|1736|1736.5|1734.5|1452
1638369020000|2021-12-01 14:30:20|1735.5|1734.5|1735|1733.5|1736.5|1734.5|1734.5|1733|1404
1638369030000|2021-12-01 14:30:30|1734.5||1735||1735||1734.5||0
1638369040000|2021-12-01 14:30:40|1734.5||1735||1735||1734.5||573
1638369060000|2021-12-01 14:31:00|1734.5|1731.5|1734|1733|1734.5|1733|1733.5|1731.5|944
1638369070000|2021-12-01 14:31:10|||||||||170
1638369080000|2021-12-01 14:31:20|1734.5|1733.5|1734.5|1733|1735|1733.5|1734|1733|719
1638369090000|2021-12-01 14:31:30|1734||1734||1734.5||1734||0
1638369130000|2021-12-01 14:32:10|1733.5|1731.5|1731|1729.5|1733.5|1731.5|1730.5|1728.5|291
1638369140000|2021-12-01 14:32:20|||||||||54
1638369150000|2021-12-01 14:32:30|1730.5||1730.5||1730.5||1730.5||22
1638369170000|2021-12-01 14:32:50|||||||||120
1638369180000|2021-12-01 14:33:00|1730|1728.5|1729.5|1727.5|1730.5|1728.5|1729.5|1727.5|170
1638369190000|2021-12-01 14:33:10|1729|1727|1728.5|1726.5|1729|1727|1728.5|1726.5|535
1638369210000|2021-12-01 14:33:30|1729|1727|1730|1728|1730.5|1728|1729|1727|3193
1638369220000|2021-12-01 14:33:40|1730.5|1728.5|1730.5|1728.5|1730.5|1728.5|1730.5|1728.5|755
1638369230000|2021-12-01 14:33:50|1731.5|1729|1730|1728|1731.5|1731|1730|1728|2229
1638369240000|2021-12-01 14:34:00|1729.5|1727.5|1729|1727.5|1729.5|1727.5|1729|1727.5|240
1638369250000|2021-12-01 14:34:10|1729.5|1728|1730|1728|1730|1728|1729|1728|694
1638369260000|2021-12-01 14:34:20|1730.5|1728.5|1730.5|1728.5|1730.5|1729|1730|1728.5|708
1638369270000|2021-12-01 14:34:30|1730|1729|1730|1728.5|1730.5|1729|1729.5|1728.5|449
1638369290000|2021-12-01 14:34:50|1729.5|1728|1729|1728|1729.5|1728|1729|1728|350
1638369320000|2021-12-01 14:35:20|1728.5|1727|1728.5|1727|1729|1727|1728.5|1727|390
1638369330000|2021-12-01 14:35:30|1729|1727.5|1729|1727.5|1729|1727.5|1728.5|1727.5|506
1638369340000|2021-12-01 14:35:40|1728.5||1728.5||1728.5||1728.5||771
1638369350000|2021-12-01 14:35:50|||||||||169
1638369360000|2021-12-01 14:36:00|1728|1727|1728|1726|1728|1727|1728|1726|480
1638369410000|2021-12-01 14:36:50|1728.5|1726.5|1729|1727.5|1730|1728.5|1728.5|1726.5|5218
1638369420000|2021-12-01 14:37:00|1730|1728|1729.5|1728|1730|1728|1729.5|1728|201
1638369430000|2021-12-01 14:37:10|1730|1728.5|1730.5|1729|1730.5|1729|1730|1728.5|793
1638369440000|2021-12-01 14:37:20|1731|1729.5|1731|1729|1731.5|1731|1731|1729|1686
1638369450000|2021-12-01 14:37:30|1730.5|1728|1731|1729.5|1731.5|1730|1730|1728|4356
1638369460000|2021-12-01 14:37:40|1731.5|1730|1732.5|1730.5|1732.5|1730.5|1731.5|1730|1403
1638369470000|2021-12-01 14:37:50|1733|1731|1733|1731.5|1733.5|1731.5|1732.5|1731|1334
1638369480000|2021-12-01 14:38:00||1732||1731.5||1732.5||1731.5|610
1638369500000|2021-12-01 14:38:20|1732.5|1732|1732|1730|1732.5|1732|1731.5|1730|1068
1638369510000|2021-12-01 14:38:30|1731.5||1731.5||1731.5||1731.5||0
1638369540000|2021-12-01 14:39:00|1732|1730.5|1734|1732|1734|1732|1732|1730|1835
1638369560000|2021-12-01 14:39:20||1732.5||1732.5||1732.5||1732.5|0
1638369570000|2021-12-01 14:39:30|1733.5|1732|1732.5|1731.5|1733.5|1732|1732.5|1731.5|343
1638369580000|2021-12-01 14:39:40|||||||||55
1638369590000|2021-12-01 14:39:50|||||||||47
1638369600000|2021-12-01 14:40:00|1732|1731|1731.5|1730|1732|1731|1731.5|1730|327
1638369610000|2021-12-01 14:40:10|||||||||140
1638369630000|2021-12-01 14:40:30|||||||||911
1638369640000|2021-12-01 14:40:40|1731||1731||1731||1731||109
1638369650000|2021-12-01 14:40:50|||||||||150
1638369690000|2021-12-01 14:41:30|||||||||109
1638369720000|2021-12-01 14:42:00||1729.5||1729.5||1729.5||1729|120
1638369730000|2021-12-01 14:42:10|1730.5|1728.5|1729|1727.5|1730.5|1729|1729|1727.5|740
1638369740000|2021-12-01 14:42:20|||||||||313
1638369750000|2021-12-01 14:42:30|1728.5|1727|1729|1727.5|1729|1727.5|1727|1726|2813
1638369760000|2021-12-01 14:42:40|1728.5|1728|1729.5|1728|1729.5|1729|1728.5|1728|1731
1638369800000|2021-12-01 14:43:20|1729||1729||1729.5||1729||597
1638369820000|2021-12-01 14:43:40||1727||1727||1727||1727|45
1638369830000|2021-12-01 14:43:50|||||||||165
1638369840000|2021-12-01 14:44:00||1727.5||1727.5||1727.5||1727.5|376
1638369860000|2021-12-01 14:44:20|1729.5|1728|1729.5|1728|1729.5|1728|1729|1728|844
1638369880000|2021-12-01 14:44:40||1728.5||1728||1728.5||1728|2
1638369890000|2021-12-01 14:44:50|1729||1729||1729||1729||118
1638369900000|2021-12-01 14:45:00|||||||||38
1638369920000|2021-12-01 14:45:20|1729.5||1729.5||1729.5||1729.5||75
1638369930000|2021-12-01 14:45:30|1730|1728.5|1732.5|1731.5|1732.5|1731.5|1730|1728.5|1731
1638369940000|2021-12-01 14:45:40|1733.5|1732|1736|1734|1736|1734|1733.5|1732|544
1638369950000|2021-12-01 14:45:50|1735.5|1733.5|1735|1733.5|1735.5|1733.5|1735|1733.5|310
1638369960000|2021-12-01 14:46:00|1735.5|1734|1735.5|1734|1735.5|1734|1735|1734|25
1638369970000|2021-12-01 14:46:10|1735|1733.5|1735|1733.5|1735|1733.5|1734.5|1733.5|381
1638369980000|2021-12-01 14:46:20|1735.5|1734|1737.5|1736.5|1738|1736.5|1735.5|1734|1008
1638370000000|2021-12-01 14:46:40||1736||1736||1736||1736|0
1638370010000|2021-12-01 14:46:50|1738|1736.5|1738|1736.5|1738|1736.5|1738|1736.5|0
1638370020000|2021-12-01 14:47:00|1737.5|1734.5|1735.5|1733.5|1737.5|1735.5|1735|1733|2056
1638370040000|2021-12-01 14:47:20|1735|1733|1734|1732.5|1735|1733|1734|1732.5|382
1638370050000|2021-12-01 14:47:30|1733.5||1734||1734||1733.5||24
1638370070000|2021-12-01 14:47:50||1732||1732||1732||1732|3
1638370080000|2021-12-01 14:48:00|1733.5|1731.5|1733|1730.5|1733.5|1731.5|1732.5|1730.5|101
1638370090000|2021-12-01 14:48:10|1732.5||1732.5||1732.5||1732.5||0
1638370140000|2021-12-01 14:49:00|||||||||158
1638370170000|2021-12-01 14:49:30|1732||1732||1732||1732||0
1638370200000|2021-12-01 14:50:00|1731.5||1731.5||1731.5||1731.5||0
1638370220000|2021-12-01 14:50:20|1730.5|1730|1731|1729|1731|1730|1730.5|1728.5|478
1638370230000|2021-12-01 14:50:30|||||||||542
1638370240000|2021-12-01 14:50:40|1730.5|1729.5|1731|1730|1731|1730|1730.5|1729.5|909
1638370250000|2021-12-01 14:50:50||1729.5||1729.5||1729.5||1729.5|106
1638370290000|2021-12-01 14:51:30|||||||||2
1638370300000|2021-12-01 14:51:40|||||||||1141
1638370310000|2021-12-01 14:51:50|1731.5|1730|1731.5|1730|1731.5|1730|1731.5|1730|818
1638370320000|2021-12-01 14:52:00|1731|1730.5|1731.5|1730.5|1732|1730.5|1731|1730.5|1404
1638370340000|2021-12-01 14:52:20|1732|1731|1733|1731.5|1733|1731.5|1732|1731|654
1638370360000|2021-12-01 14:52:40|1732.5|1731|1732|1731|1732.5|1731|1731.5|1730.5|1059
1638370370000|2021-12-01 14:52:50|||||||||1154
1638370380000|2021-12-01 14:53:00||1730.5||1731||1731||1730.5|480
1638370420000|2021-12-01 14:53:40|1732.5|1731.5|1733.5|1731.5|1734.5|1733|1732.5|1731.5|2604
1638370430000|2021-12-01 14:53:50|||||||||372
1638370470000|2021-12-01 14:54:30|1733|1732|1733.5|1732.5|1733.5|1732.5|1733|1732|136
1638370480000|2021-12-01 14:54:40|1734|1733|1735.5|1734.5|1735.5|1734.5|1734|1733|686
1638370520000|2021-12-01 14:55:20|||||||||75
1638370530000|2021-12-01 14:55:30|1736|1735|1736|1735|1736|1735|1735.5|1735|538
1638370540000|2021-12-01 14:55:40|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|539
1638370550000|2021-12-01 14:55:50|1735|1734|1734.5|1733.5|1735|1734|1734.5|1733.5|953
1638370560000|2021-12-01 14:56:00|||||||||47
1638370600000|2021-12-01 14:56:40|1734|1733|1734|1733|1734|1733|1734|1733|626
1638370610000|2021-12-01 14:56:50|||||||||161
1638370630000|2021-12-01 14:57:10|1734.5|1733.5|1737|1735.5|1737|1735.5|1734.5|1733|3639
1638370640000|2021-12-01 14:57:20|1737.5|1736|1738.5|1737.5|1739|1737.5|1737.5|1736|1530
1638370650000|2021-12-01 14:57:30|1738|1736.5|1737.5|1737|1738.5|1737|1737.5|1736.5|1143
1638370670000|2021-12-01 14:57:50|1738|1737.5|1738.5|1737|1739|1738|1738|1737|875
1638370680000|2021-12-01 14:58:00|1739|1737.5|1739|1738|1739|1738|1739|1737.5|386
1638370690000|2021-12-01 14:58:10|1739.5|1738.5|1739.5|1738.5|1739.5|1739|1739.5|1738|514
1638370720000|2021-12-01 14:58:40|1740|1739|1741.5|1740|1741.5|1740|1740|1739|307
1638370730000|2021-12-01 14:58:50|||||||||1
1638370740000|2021-12-01 14:59:00|1741||1741.5||1741.5||1741||0
1638370750000|2021-12-01 14:59:10|1741||1741||1741||1741||0
1638370770000|2021-12-01 14:59:30|||||||||7
1638370780000|2021-12-01 14:59:40|1740|1739.5|1739.5|1738.5|1740|1739.5|1739|1738.5|2971
1638370810000|2021-12-01 15:00:10|||||||||32
1638370820000|2021-12-01 15:00:20|1739|1737.5|1738.5|1737.5|1739|1737.5|1738.5|1737.5|190
1638370840000|2021-12-01 15:00:40|1739|1738|1740|1738|1740.5|1739|1739|1737.5|2353
1638370900000|2021-12-01 15:01:40|1739.5|1737.5|1738|1736.5|1739.5|1737.5|1738|1736.5|1067
1638370910000|2021-12-01 15:01:50|1738.5|1737|1739.5|1737.5|1739.5|1737.5|1738|1737|1223
1638370920000|2021-12-01 15:02:00|1739||1739||1739||1738.5||313
1638370930000|2021-12-01 15:02:10|1738.5||1738.5||1738.5||1738.5||0
1638370970000|2021-12-01 15:02:50|1739||1738.5||1739||1738.5||327
1638370980000|2021-12-01 15:03:00|1738||1738||1738||1738||0
1638371010000|2021-12-01 15:03:30|1738.5||1738.5||1738.5||1738.5||99
1638371030000|2021-12-01 15:03:50|1738|1737|1738|1737.5|1738|1737.5|1738|1736.5|54
1638371040000|2021-12-01 15:04:00|1738.5||1738.5||1738.5||1738.5||0
1638371050000|2021-12-01 15:04:10|1738|1737|1738|1736.5|1738.5|1737|1738|1736.5|634
1638371060000|2021-12-01 15:04:20||1737||1736.5||1737||1736.5|0
1638371090000|2021-12-01 15:04:50|1737.5||1738||1738||1737.5||418
1638371130000|2021-12-01 15:05:30|1737.5|1737|1738|1736.5|1738.5|1738|1737.5|1736.5|2003
1638371140000|2021-12-01 15:05:40|1738.5|1737|1739.5|1738|1740|1739|1738.5|1737|2486
1638371150000|2021-12-01 15:05:50|1739|1737.5|1739|1737.5|1739|1737.5|1739|1737.5|1641
1638371170000|2021-12-01 15:06:10|1738.5|1737|1738|1737|1738.5|1737|1738|1737|659
1638371190000|2021-12-01 15:06:30|1737.5|1736.5|1737.5|1736.5|1737.5|1737|1737.5|1736.5|795
1638371200000|2021-12-01 15:06:40|||||||||52
1638371210000|2021-12-01 15:06:50|1738|1737|1738|1737|1738|1737|1738|1737|504
1638371220000|2021-12-01 15:07:00|1738.5|1737.5|1739|1738|1739|1738|1738|1737.5|221
1638371250000|2021-12-01 15:07:30|1739.5|1738.5|1743|1741.5|1743|1742|1739.5|1738.5|2571
1638371280000|2021-12-01 15:08:00|1742.5|1742|1742.5|1741|1742.5|1742|1741|1740|3018
1638371340000|2021-12-01 15:09:00|1742|1740.5|1742|1740.5|1742|1740.5|1742|1740.5|33
1638371350000|2021-12-01 15:09:10|||||||||52
1638371390000|2021-12-01 15:09:50|||||||||52
1638371400000|2021-12-01 15:10:00|1742.5|1741|1742|1740.5|1742.5|1741.5|1742|1740.5|641
1638371410000|2021-12-01 15:10:10|||||||||97
1638371430000|2021-12-01 15:10:30|1741.5|1740|1742|1740.5|1742|1740.5|1741|1740|784
1638371440000|2021-12-01 15:10:40|||||||||5
1638371520000|2021-12-01 15:12:00|1741.5|1741|1741.5|1741|1742|1741|1740|1739.5|3351
1638371530000|2021-12-01 15:12:10|1741|1740.5|1741|1740|1741|1740.5|1741|1740|365
1638371550000|2021-12-01 15:12:30|1740.5||1741||1741||1740.5||753
1638371630000|2021-12-01 15:13:50|||||||||87
1638371670000|2021-12-01 15:14:30|1740.5|1739.5|1740.5|1740|1740.5|1740|1740|1739.5|4157
1638371680000|2021-12-01 15:14:40|1741||1740.5||1741||1740.5||2314
1638371700000|2021-12-01 15:15:00|||||||||29
1638371730000|2021-12-01 15:15:30|1740|1739.5|1741|1740|1741|1740.5|1740|1739.5|2736
1638371760000|2021-12-01 15:16:00|||||||||145
1638371770000|2021-12-01 15:16:10|1741.5|1740.5|1741|1740|1741.5|1741|1741|1740|1809
1638371790000|2021-12-01 15:16:30|1740.5|1739.5|1740.5|1739.5|1740.5|1739.5|1740.5|1739.5|739
1638371800000|2021-12-01 15:16:40|1740|1739|1738.5|1737|1740|1739|1738.5|1737|1631
1638371810000|2021-12-01 15:16:50|||||||||150
1638371830000|2021-12-01 15:17:10|||||||||345
1638371890000|2021-12-01 15:18:10|||||||||266
1638371920000|2021-12-01 15:18:40|1738|1736.5|1737.5|1736|1738|1736.5|1737.5|1736|1119
1638371950000|2021-12-01 15:19:10|1737|1735.5|1736.5|1735.5|1737|1735.5|1736|1735|351
1638371970000|2021-12-01 15:19:30|1736||1736||1736.5||1736||401
1638371980000|2021-12-01 15:19:40|1736.5|1735|1735|1733.5|1736.5|1735|1734|1733|1485
1638371990000|2021-12-01 15:19:50|1735.5|1734|1735.5|1734.5|1735.5|1734.5|1735|1734|207
1638372000000|2021-12-01 15:20:00|1735||1735||1735||1735||113
1638372010000|2021-12-01 15:20:10|1735.5|1735|1736.5|1735|1736.5|1735|1735|1734.5|1132
1638372040000|2021-12-01 15:20:40|1737|1735.5|1740|1738.5|1740|1738.5|1737|1735|5433
1638372080000|2021-12-01 15:21:20|1739.5|1738|1737.5|1737|1740|1738|1737.5|1737|2087
1638372100000|2021-12-01 15:21:40|||||||||52
1638372130000|2021-12-01 15:22:10|1738|1737.5|1738|1737|1738|1737.5|1738|1737|613
1638372140000|2021-12-01 15:22:20|1738.5|1737.5|1738.5|1737.5|1738.5|1738|1738.5|1737.5|548
1638372160000|2021-12-01 15:22:40|||||||||205
1638372260000|2021-12-01 15:24:20|1739|1738|1739.5|1738|1739.5|1739|1739|1738|812
1638372270000|2021-12-01 15:24:30|1739||1739.5||1739.5||1739||523
1638372280000|2021-12-01 15:24:40|1739||1739||1739||1739||0
1638372290000|2021-12-01 15:24:50|1738.5|1737.5|1738.5|1737.5|1739|1737.5|1738.5|1737.5|1767
1638372300000|2021-12-01 15:25:00|1739|1738|1738.5|1737.5|1739|1738|1738.5|1737.5|503
1638372310000|2021-12-01 15:25:10|1739|1738|1739|1738|1739|1738|1739|1738|839
1638372330000|2021-12-01 15:25:30||1737.5||1737.5||1737.5||1737.5|0
1638372350000|2021-12-01 15:25:50||1738||1738||1738||1738|0
1638372360000|2021-12-01 15:26:00|1738.5||1738.5||1738.5||1738.5||0
1638372370000|2021-12-01 15:26:10||1737.5||1737.5||1737.5||1737.5|410
1638372380000|2021-12-01 15:26:20|1738|1737|1738.5|1737.5|1738.5|1737.5|1738|1737|3115
1638372390000|2021-12-01 15:26:30|1739|1738|1739|1738|1739|1738|1738.5|1738|763
1638372400000|2021-12-01 15:26:40|1738.5|1737.5|1738.5|1737.5|1738.5|1738|1738.5|1737.5|194
1638372420000|2021-12-01 15:27:00|1738|1737|1737|1736|1738|1737|1737|1736|3099
1638372440000|2021-12-01 15:27:20|||||||||171
1638372450000|2021-12-01 15:27:30|1736.5|1735.5|1735|1734|1736.5|1735.5|1735|1734|1331
1638372460000|2021-12-01 15:27:40|1734.5|1733.5|1734|1733.5|1734.5|1733.5|1734|1733.5|237
1638372470000|2021-12-01 15:27:50|||||||||100
1638372500000|2021-12-01 15:28:20|1733.5|1733|1732.5|1731.5|1733.5|1733|1732.5|1731.5|270
1638372510000|2021-12-01 15:28:30|1733.5|1732|1733.5|1732|1733.5|1732|1732.5|1731.5|732
1638372550000|2021-12-01 15:29:10||1732.5||1732.5||1732.5||1732|732
1638372570000|2021-12-01 15:29:30|1733|1732|1732.5|1731.5|1733.5|1732|1732.5|1731.5|349
1638372590000|2021-12-01 15:29:50||1731||1731||1731||1731|468
1638372610000|2021-12-01 15:30:10|||||||||103
1638372620000|2021-12-01 15:30:20|1732|1730.5|1731.5|1730|1732|1730.5|1731.5|1729.5|1227
1638372660000|2021-12-01 15:31:00|||||||||2
1638372700000|2021-12-01 15:31:40|1732|1730.5|1732.5|1731|1732.5|1731.5|1731.5|1730.5|1759
1638372710000|2021-12-01 15:31:50|1733|1731.5|1734|1733|1734|1733|1733|1731.5|1677
1638372720000|2021-12-01 15:32:00||1732.5||1732.5||1732.5||1732.5|0
1638372740000|2021-12-01 15:32:20|||||||||3
1638372830000|2021-12-01 15:33:50|||||||||69
1638372850000|2021-12-01 15:34:10|1733.5||1733.5||1734||1733.5||188
1638372880000|2021-12-01 15:34:40|1734|1733|1734|1733|1735|1734|1734|1732.5|2771
1638372890000|2021-12-01 15:34:50||1732.5||1732.5||1732.5||1732.5|55
1638372900000|2021-12-01 15:35:00|1734.5|1733|1734.5|1733|1735|1734|1734.5|1733|929
1638372920000|2021-12-01 15:35:20||1733.5||1733.5||1733.5||1733.5|100
1638372930000|2021-12-01 15:35:30|1735||1735||1735||1735||288
1638372950000|2021-12-01 15:35:50|||||||||55
1638372970000|2021-12-01 15:36:10|1734.5||1735||1735||1734.5||0
1638372980000|2021-12-01 15:36:20|1734.5|1733|1734.5|1733|1734.5|1733.5|1734.5|1733|736
1638373050000|2021-12-01 15:37:30|||||||||49
1638373100000|2021-12-01 15:38:20|1734|1732.5|1733.5|1732.5|1734|1732.5|1733|1732.5|1648
1638373120000|2021-12-01 15:38:40|1734|1733|1733.5|1733|1734|1733|1733.5|1733|1138
1638373130000|2021-12-01 15:38:50|1734||1734.5||1734.5||1734||92
1638373150000|2021-12-01 15:39:10|1735|1733.5|1737|1736|1737.5|1736|1735|1733.5|2034
1638373160000|2021-12-01 15:39:20|1736.5|1735.5|1736.5|1735.5|1736.5|1735.5|1736.5|1735.5|6
1638373170000|2021-12-01 15:39:30|1737|1736|1737|1736|1737|1736|1737|1736|0
1638373190000|2021-12-01 15:39:50|1736.5|1735.5|1737|1735.5|1737|1736|1736|1735|477
1638373210000|2021-12-01 15:40:10|1736.5|1735|1736|1734.5|1736.5|1735|1735.5|1734.5|1506
1638373240000|2021-12-01 15:40:40|1736.5|1735|1736|1734.5|1736.5|1735.5|1736|1734.5|1302
1638373250000|2021-12-01 15:40:50|1735.5||1735.5||1735.5||1735.5||0
1638373260000|2021-12-01 15:41:00|||||||||57
1638373270000|2021-12-01 15:41:10|1736|1735|1737|1736|1737|1736|1736|1735|1152
1638373280000|2021-12-01 15:41:20|||||||||817
1638373360000|2021-12-01 15:42:40|1736.5|1735.5|1736|1735|1736.5|1735.5|1736|1735|653
1638373380000|2021-12-01 15:43:00|1735.5||1735.5||1736||1735.5||762
1638373390000|2021-12-01 15:43:10|1736|1735.5|1736.5|1735.5|1736.5|1735.5|1736|1735.5|614
1638373410000|2021-12-01 15:43:30|||||||||100
1638373430000|2021-12-01 15:43:50|1736|1735|1736|1734.5|1736|1735|1735.5|1734.5|1679
1638373480000|2021-12-01 15:44:40||1735||1735||1735||1735|0
1638373510000|2021-12-01 15:45:10|1736.5|1735.5|1737.5|1736.5|1737.5|1736.5|1736.5|1735|3977
1638373530000|2021-12-01 15:45:30|1738|1737|1737.5|1737|1738|1737|1737.5|1737|522
1638373550000|2021-12-01 15:45:50||1736.5||1736.5||1737||1736.5|267
1638373560000|2021-12-01 15:46:00||1737||1737||1737||1737|266
1638373570000|2021-12-01 15:46:10|||||||||149
1638373580000|2021-12-01 15:46:20|||||||||20
1638373600000|2021-12-01 15:46:40|1737|1736.5|1737|1735.5|1737|1736.5|1736|1735|3310
1638373620000|2021-12-01 15:47:00|1736.5|1735|1736|1735|1736.5|1735|1736|1735|375
1638373630000|2021-12-01 15:47:10|||||||||53
1638373640000|2021-12-01 15:47:20|1737|1735.5|1736|1735.5|1737|1736|1736|1735.5|765
1638373650000|2021-12-01 15:47:30|||||||||53
1638373680000|2021-12-01 15:48:00|||||||||16
1638373700000|2021-12-01 15:48:20|||||||||857
1638373710000|2021-12-01 15:48:30|1735.5|1735|1735.5|1734.5|1735.5|1735|1735|1734.5|584
1638373720000|2021-12-01 15:48:40|||||||||15
1638373750000|2021-12-01 15:49:10|1735|1734|1734.5|1733|1735|1734|1734.5|1733|329
1638373780000|2021-12-01 15:49:40||1733.5||1733.5||1733.5||1733.5|55
1638373790000|2021-12-01 15:49:50|||||||||56
1638373860000|2021-12-01 15:51:00|||||||||115
1638373870000|2021-12-01 15:51:10|||||||||750
1638373880000|2021-12-01 15:51:20|1734||1734||1734||1734||201
1638373890000|2021-12-01 15:51:30|1733.5|1733|1733.5|1732.5|1733.5|1733|1733.5|1732.5|150
1638373900000|2021-12-01 15:51:40|1733|1732|1733|1731.5|1733|1732|1733|1731.5|268
1638373910000|2021-12-01 15:51:50||1731||1731||1731||1731|0
1638373930000|2021-12-01 15:52:10|1732.5||1732||1732.5||1732||0
1638373950000|2021-12-01 15:52:30|||||||||210
1638373960000|2021-12-01 15:52:40|1731.5|1730.5|1731|1730|1732|1730.5|1731|1730|577
1638373990000|2021-12-01 15:53:10||1729.5||1729.5||1729.5||1729.5|8
1638374000000|2021-12-01 15:53:20|||||||||329
1638374040000|2021-12-01 15:54:00|1730.5||1730.5||1730.5||1730.5||330
1638374050000|2021-12-01 15:54:10|1730|1730|1731.5|1730.5|1731.5|1731|1730|1730|4107
1638374070000|2021-12-01 15:54:30|||||||||54
1638374100000|2021-12-01 15:55:00|1732|1731|1731.5|1730.5|1732.5|1732|1731.5|1730.5|2847
1638374110000|2021-12-01 15:55:10|||||||||11
1638374150000|2021-12-01 15:55:50|1731|1730|1731|1730|1731|1730|1730.5|1729.5|2219
1638374200000|2021-12-01 15:56:40|1731.5||1731.5||1731.5||1731.5||141
1638374210000|2021-12-01 15:56:50|1732|1730.5|1732.5|1731.5|1732.5|1732|1732|1730.5|1076
1638374240000|2021-12-01 15:57:20|||||||||721
1638374250000|2021-12-01 15:57:30|||||||||233
1638374260000|2021-12-01 15:57:40|||||||||17
1638374280000|2021-12-01 15:58:00|1732|1731|1732|1731.5|1732|1731.5|1732|1731|85
1638374290000|2021-12-01 15:58:10|1732.5||1732.5||1732.5||1732.5||97
1638374300000|2021-12-01 15:58:20|1732||1732.5||1732.5||1732||0
1638374310000|2021-12-01 15:58:30|||||||||132
1638374360000|2021-12-01 15:59:20|1733|1732|1732.5|1732|1733|1732|1732.5|1732|710
1638374370000|2021-12-01 15:59:30|1733|1732.5|1734|1733|1734|1733|1733|1732|2346
1638374380000|2021-12-01 15:59:40|||||||||117
1638374390000|2021-12-01 15:59:50||1733.5||1733.5||1733.5||1733.5|61
1638374430000|2021-12-01 16:00:30|||||||||2
1638374440000|2021-12-01 16:00:40|1734.5|1734|1734.5|1733.5|1735|1734|1734|1733.5|1794
1638374490000|2021-12-01 16:01:30||1734||1733.5||1734||1733.5|161
1638374510000|2021-12-01 16:01:50|||||||||1000
1638374540000|2021-12-01 16:02:20|||||||||576
1638374560000|2021-12-01 16:02:40|1734|1733|1734|1733|1734.5|1733|1734|1733|297
1638374610000|2021-12-01 16:03:30|||||||||115
1638374620000|2021-12-01 16:03:40|1733.5|1732.5|1733.5|1732.5|1734|1732.5|1732.5|1732|2463
1638374660000|2021-12-01 16:04:20|1733||1733||1733||1733||2
1638374680000|2021-12-01 16:04:40|1733.5|1733|1733.5|1733|1734|1733.5|1733.5|1733|2155
1638374710000|2021-12-01 16:05:10|||||||||576
1638374730000|2021-12-01 16:05:30||1732.5||1732.5||1732.5||1732.5|0
1638374740000|2021-12-01 16:05:40|1734|1733|1734.5|1734|1735|1734|1734|1733|1761
1638374760000|2021-12-01 16:06:00|1735|1734.5|1736|1734|1736.5|1736|1735|1734|1773
1638374770000|2021-12-01 16:06:10||1734.5||1734.5||1734.5||1734.5|0
1638374790000|2021-12-01 16:06:30|||||||||55
1638374810000|2021-12-01 16:06:50|1736.5|1735|1736|1735.5|1736.5|1736|1736|1735|789
1638374820000|2021-12-01 16:07:00|1736.5|1736|1737|1735.5|1737|1736|1736.5|1735.5|218
1638374830000|2021-12-01 16:07:10||1736||1736||1736||1736|0
1638374930000|2021-12-01 16:08:50|1737.5|1736.5|1737.5|1737|1738|1737.5|1737.5|1736.5|1715
1638374940000|2021-12-01 16:09:00|1737|1736.5|1736.5|1736|1737|1736.5|1736.5|1736|2174
1638374950000|2021-12-01 16:09:10||1735||1735.5||1736||1735|816
1638374980000|2021-12-01 16:09:40|||||||||572
1638374990000|2021-12-01 16:09:50|||||||||167
1638375020000|2021-12-01 16:10:20|||||||||56
1638375030000|2021-12-01 16:10:30|1735.5|1735|1735.5|1734.5|1735.5|1735|1735|1734.5|2170
1638375070000|2021-12-01 16:11:10|1736|1735|1736|1735|1736.5|1736|1736|1735|847
1638375080000|2021-12-01 16:11:20||1735.5||1735.5||1735.5||1735.5|223
1638375090000|2021-12-01 16:11:30|1736.5|1736|1736.5|1736|1736.5|1736|1736.5|1736|312
1638375100000|2021-12-01 16:11:40|1736|1735.5|1736|1735|1736.5|1735.5|1735.5|1735|935
1638375110000|2021-12-01 16:11:50|||||||||3
1638375140000|2021-12-01 16:12:20|1736.5|1735.5|1737|1736|1737|1736.5|1736.5|1735.5|1978
1638375160000|2021-12-01 16:12:40|||||||||286
1638375180000|2021-12-01 16:13:00|1736.5|1735.5|1736.5|1735.5|1736.5|1735.5|1736|1735.5|1043
1638375190000|2021-12-01 16:13:10|||||||||547
1638375220000|2021-12-01 16:13:40|1737|1736|1738|1737|1738.5|1737.5|1737|1736|1650
1638375230000|2021-12-01 16:13:50|||||||||144
1638375240000|2021-12-01 16:14:00||1737.5||1737||1737.5||1737|55
1638375270000|2021-12-01 16:14:30|1737.5|1736.5|1738.5|1737.5|1738.5|1738|1737|1736.5|2365
1638375290000|2021-12-01 16:14:50|||||||||250
1638375310000|2021-12-01 16:15:10|1738.5|1737|1738.5|1737|1738.5|1737|1738.5|1737|0
1638375320000|2021-12-01 16:15:20|1739|1737.5|1739|1738|1739|1738|1739|1737.5|0
1638375330000|2021-12-01 16:15:30|1738.5|1737.5|1740.5|1739|1740.5|1739.5|1738.5|1737.5|59
1638375340000|2021-12-01 16:15:40|1740|1738.5|1740|1738.5|1740.5|1739|1740|1738.5|0
1638375350000|2021-12-01 16:15:50|1740.5|1739|1740.5|1739|1740.5|1739|1740.5|1739|0
1638375370000|2021-12-01 16:16:10|1740|1738.5|1740|1738.5|1740|1738.5|1740|1738.5|0
1638375380000|2021-12-01 16:16:20|1740.5|1739|1740|1738.5|1740.5|1739|1740|1738.5|0
1638375400000|2021-12-01 16:16:40|1740.5|1739|1740.5|1739|1740.5|1739|1740.5|1739|0
1638375410000|2021-12-01 16:16:50|1740|1738.5|1741|1739.5|1741|1739.5|1740|1738.5|213
1638375430000|2021-12-01 16:17:10|1741.5|1740|1741|1739.5|1741.5|1740|1741|1739.5|0
1638375440000|2021-12-01 16:17:20|1741.5|1740|1739.5|1738.5|1741.5|1740.5|1739.5|1738.5|46
1638375450000|2021-12-01 16:17:30|1739|1738|1739.5|1738|1739.5|1738.5|1739|1738|0
1638375460000|2021-12-01 16:17:40|1740|1738.5|1740|1738.5|1740.5|1739|1739.5|1738|19
1638375480000|2021-12-01 16:18:00|1740.5|1739|1740.5|1738.5|1741|1739.5|1740|1738.5|313
1638375500000|2021-12-01 16:18:20|1741|1739|1741|1739|1741|1739|1741|1739|0
1638375520000|2021-12-01 16:18:40|1740.5|1738.5|1740.5|1738.5|1741|1739|1740.5|1738.5|0
1638375540000|2021-12-01 16:19:00|1741|1739|1740.5|1738.5|1741|1739|1740.5|1738.5|0
1638375550000|2021-12-01 16:19:10|1741|1739|1740.5|1738.5|1741|1739|1740.5|1738.5|0
1638375560000|2021-12-01 16:19:20|1741|1739|1743.5|1742|1744|1743|1741|1739|464
1638375580000|2021-12-01 16:19:40|1744|1742.5|1743.5|1742|1744|1742.5|1743.5|1742|0
1638375630000|2021-12-01 16:20:30|1743|1741.5|1743.5|1742|1743.5|1742|1743|1741.5|6
1638375650000|2021-12-01 16:20:50|1743|1741.5|1743|1741.5|1743|1741.5|1743|1741.5|0
1638375690000|2021-12-01 16:21:30|1743.5|1742|1743|1741.5|1743.5|1742|1743|1741.5|0
1638375700000|2021-12-01 16:21:40|1743.5|1742|1743.5|1742.5|1743.5|1742.5|1743|1742|14
1638375710000|2021-12-01 16:21:50|1743|1742|1743|1742|1743.5|1742.5|1743|1742|65
1638375720000|2021-12-01 16:22:00|1744|1742.5|1743.5|1742|1744|1742.5|1743.5|1742|155
1638375730000|2021-12-01 16:22:10|1744|1742.5|1743.5|1742|1744|1742.5|1743.5|1742|0
1638375750000|2021-12-01 16:22:30|1744|1742.5|1744|1742.5|1744|1742.5|1744|1742.5|0
1638375760000|2021-12-01 16:22:40|1743.5|1742|1743.5|1742|1743.5|1742|1743.5|1742|0
1638375780000|2021-12-01 16:23:00|1744|1742.5|1744|1743|1744.5|1743.5|1743.5|1742.5|0
1638375790000|2021-12-01 16:23:10|1744.5|1742.5|1744.5|1743|1744.5|1743|1744|1742.5|0
1638375800000|2021-12-01 16:23:20|1744|1742.5|1744.5|1743|1744.5|1743|1744|1742.5|0
1638375810000|2021-12-01 16:23:30|1744|1742.5|1744.5|1743|1744.5|1743|1744|1742.5|0
1638375820000|2021-12-01 16:23:40|1744|1742.5|1744.5|1743|1744.5|1743|1743.5|1742.5|0
1638375830000|2021-12-01 16:23:50|1744|1742.5|1745|1743|1745.5|1743.5|1744|1742.5|93
1638375840000|2021-12-01 16:24:00|1745.5|1743.5|1745.5|1743.5|1745.5|1743.5|1745|1743|0
1638375860000|2021-12-01 16:24:20|1745|1743|1745.5|1743.5|1745.5|1743.5|1745|1743|0
1638375870000|2021-12-01 16:24:30|1745|1743|1745|1743|1745.5|1743.5|1745|1743|0
1638375880000|2021-12-01 16:24:40|1745.5|1743.5|1745|1743.5|1745.5|1743.5|1744.5|1743|0
1638375890000|2021-12-01 16:24:50|1744.5|1743|1744.5|1743.5|1744.5|1743.5|1744.5|1743|0
1638375900000|2021-12-01 16:25:00|1745.5|1744.5|1745.5|1744|1746.5|1745.5|1745.5|1744|222
1638375910000|2021-12-01 16:25:10|1746|1744.5|1746|1744.5|1746|1744.5|1745.5|1744|60
1638375920000|2021-12-01 16:25:20|1745.5|1745|1746.5|1745|1746.5|1745|1745.5|1744.5|245
1638375930000|2021-12-01 16:25:30|1746|1744.5|1746|1744.5|1746|1744.5|1746|1744.5|0
1638375950000|2021-12-01 16:25:50|1746.5|1745|1746|1744.5|1746.5|1745|1746|1744.5|0
1638375960000|2021-12-01 16:26:00|1746.5|1745|1746.5|1745|1746.5|1745|1746.5|1745|0
1638375970000|2021-12-01 16:26:10|1746|1744.5|1746.5|1745|1746.5|1745|1746|1744.5|0
1638375980000|2021-12-01 16:26:20|1746|1744.5|1746.5|1745|1746.5|1745|1746|1744.5|0
1638375990000|2021-12-01 16:26:30|1746|1744.5|1746|1744.5|1746|1744.5|1746|1744.5|0
1638376000000|2021-12-01 16:26:40|1746.5|1745|1746.5|1745|1746.5|1745|1746.5|1745|0
1638376010000|2021-12-01 16:26:50|1746|1744.5|1745.5|1744.5|1746.5|1745|1745|1744|221
1638376020000|2021-12-01 16:27:00|1745|1744|1745.5|1744.5|1745.5|1744.5|1745|1744|0
1638376030000|2021-12-01 16:27:10|1745|1744|1745.5|1744.5|1746|1744.5|1745|1744|0
1638376040000|2021-12-01 16:27:20|1746||1746||1746||1746||0
1638376050000|2021-12-01 16:27:30|1745.5|1744|1745.5|1744|1745.5|1744|1745|1743.5|137
1638376060000|2021-12-01 16:27:40|1745|1743.5|1745|1744|1745.5|1744.5|1745|1743.5|23
1638376080000|2021-12-01 16:28:00|1744.5|1743.5|1744|1743|1745|1744|1744|1743|199
1638376090000|2021-12-01 16:28:10|1743.5|1742.5|1743|1741.5|1744|1743|1743|1741.5|364
1638376100000|2021-12-01 16:28:20|1743.5|1742|1743|1741.5|1743.5|1742|1743|1741.5|0
1638376110000|2021-12-01 16:28:30|1744|1743|1744|1743|1744|1743|1743.5|1742.5|0
1638376120000|2021-12-01 16:28:40|1743.5|1742.5|1744|1743|1744|1743|1743.5|1742.5|0
1638376130000|2021-12-01 16:28:50|1743.5|1742.5|1745|1743.5|1745.5|1744|1743.5|1742.5|51
1638376140000|2021-12-01 16:29:00|1745.5|1744|1745.5|1744|1745.5|1744|1745.5|1744|0
1638376150000|2021-12-01 16:29:10|1745|1743.5|1745|1743.5|1745|1743.5|1745|1743.5|0
1638376160000|2021-12-01 16:29:20|1745.5|1744|1744.5|1743|1745.5|1744|1744.5|1742.5|25
1638376170000|2021-12-01 16:29:30|1744|1742.5|1743|1741.5|1744|1742.5|1743|1741.5|125
1638376180000|2021-12-01 16:29:40|1743.5|1742|1743.5|1742|1744|1742.5|1743.5|1742|1
1638376190000|2021-12-01 16:29:50|1744|1742.5|1745|1742.5|1745|1742.5|1743.5|1741.5|71
1638432000000|2021-12-02 08:00:00|1731.5|1722.5|1727.5|1722.5|1731.5|1722.5|1727.5|1722.5|2368
1638432010000|2021-12-02 08:00:10|1728||1727.5||1728||1727.5||26
1638432030000|2021-12-02 08:00:30|1727|1723|1727|1723|1727|1723|1726|1723|219
1638432040000|2021-12-02 08:00:40|1729|1723.5|1729|1724.5|1729|1724.5|1729|1723.5|180
1638432050000|2021-12-02 08:00:50|1729.5|1725|1735|1729.5|1735.5|1729.5|1729.5|1725|719
1638432060000|2021-12-02 08:01:00|1737.5|1730|1738|1735|1738|1735|1737|1730|1980
1638432130000|2021-12-02 08:02:10|||||||||45
1638432140000|2021-12-02 08:02:20|||||||||10
1638432150000|2021-12-02 08:02:30|1740|1738|1739.5|1735.5|1740|1738|1739.5|1735|11
1638432180000|2021-12-02 08:03:00|1740|1736|1740|1736.5|1740|1736.5|1740|1736|0
1638432190000|2021-12-02 08:03:10|1739.5|1737|1739|1736|1739.5|1737.5|1739|1736|866
1638432200000|2021-12-02 08:03:20|1739.5||1739.5||1739.5||1739.5||0
1638432230000|2021-12-02 08:03:50|||||||||144
1638432240000|2021-12-02 08:04:00|1739||1739||1739||1739||0
1638432250000|2021-12-02 08:04:10|1739.5|1736.5|1742|1738|1742|1739.5|1739|1736.5|1981
1638432270000|2021-12-02 08:04:30|||||||||3
1638432290000|2021-12-02 08:04:50|1741.5||1741.5||1741.5||1741.5||0
1638432310000|2021-12-02 08:05:10|1741|1737|1739|1735|1741|1737|1737.5|1733|199
1638432320000|2021-12-02 08:05:20|1738.5|1734|1738|1733|1738.5|1734|1738|1732.5|0
1638432340000|2021-12-02 08:05:40|1737.5|1732|1737|1732.5|1737.5|1732.5|1737|1732|0
1638432350000|2021-12-02 08:05:50|1736.5|1732|1736|1732|1737|1732|1736|1731.5|0
1638432360000|2021-12-02 08:06:00|1735.5|1731|1734|1729|1735.5|1731.5|1734|1729|95
1638432370000|2021-12-02 08:06:10|1733.5|1728.5|1732.5|1728|1733.5|1729|1732.5|1728|0
1638432380000|2021-12-02 08:06:20|1732||1731.5||1732||1731.5||0
1638432400000|2021-12-02 08:06:40|1731||1731||1731||1731||7
1638432410000|2021-12-02 08:06:50|1731.5||1731.5||1732||1731.5||0
1638432420000|2021-12-02 08:07:00|1731|1727|1727.5|1725|1731|1728|1727.5|1724.5|64
1638432430000|2021-12-02 08:07:10|1728.5|1725.5|1729.5|1726.5|1730.5|1726.5|1728.5|1725.5|0
1638432440000|2021-12-02 08:07:20|1730|1725|1729.5|1725.5|1730|1725.5|1728|1725|0
1638432450000|2021-12-02 08:07:30|1728.5|1726|1732|1727.5|1732|1727.5|1728|1726|751
1638432480000|2021-12-02 08:08:00|1731.5||1731.5||1731.5||1731.5||0
1638432500000|2021-12-02 08:08:20|1731|1727|1729.5|1726|1731|1727|1729.5|1726|0
1638432510000|2021-12-02 08:08:30|1730|1726.5|1730.5|1727|1731|1727|1730|1726.5|0
1638432520000|2021-12-02 08:08:40||1726.5||1726||1726.5||1726|0
1638432530000|2021-12-02 08:08:50||1726.5||1726.5||1726.5||1726.5|0
1638432540000|2021-12-02 08:09:00|1730|1726|1729.5|1726|1730|1726|1729.5|1726|0
1638432550000|2021-12-02 08:09:10|1729||1728.5||1729||1728.5||0
1638432560000|2021-12-02 08:09:20|1728|1725.5|1722.5|1718.5|1728|1725.5|1721|1718|1027
1638432570000|2021-12-02 08:09:30|1722|1718|1720.5|1718|1722.5|1718.5|1720.5|1717|291
1638432580000|2021-12-02 08:09:40||1717.5||1717.5||1717.5||1717|5
1638432600000|2021-12-02 08:10:00|1720|1717|1719|1716|1720|1717|1718.5|1715|46
1638432610000|2021-12-02 08:10:10|1718.5|1716.5|1721.5|1719|1721.5|1719|1718.5|1716.5|1224
1638432690000|2021-12-02 08:11:30|1721|1719.5|1719.5|1718|1721|1719.5|1719.5|1718|296
1638432710000|2021-12-02 08:11:50|1719|1717.5|1718|1715.5|1719|1717.5|1716.5|1713.5|1121
1638432720000|2021-12-02 08:12:00|||||||||500
1638432740000|2021-12-02 08:12:20|1719|1716|1719|1716|1719|1716.5|1719|1715.5|109
1638432760000|2021-12-02 08:12:40|1718.5||1718.5||1718.5||1718.5||0
1638432780000|2021-12-02 08:13:00|1718|1716.5|1719|1715.5|1719.5|1718.5|1717.5|1715|761
1638432800000|2021-12-02 08:13:20||1716||1716||1716||1716|0
1638432810000|2021-12-02 08:13:30|||||||||58
1638432820000|2021-12-02 08:13:40|||||||||500
1638432840000|2021-12-02 08:14:00|1718.5|1715.5|1718.5|1715.5|1718.5|1715.5|1718.5|1715.5|4
1638432870000|2021-12-02 08:14:30|1718|1715|1718.5|1715|1718.5|1715|1717.5|1715|254
1638432880000|2021-12-02 08:14:40|||||||||25
1638432900000|2021-12-02 08:15:00||1715.5||1715.5||1715.5||1715.5|4
1638432910000|2021-12-02 08:15:10|||||||||2
1638432920000|2021-12-02 08:15:20|1719||1719||1719||1719||0
1638432940000|2021-12-02 08:15:40||1716||1716.5||1716.5||1716|0
1638432960000|2021-12-02 08:16:00|1718.5|1716|1718|1716.5|1718.5|1716.5|1718|1716|174
1638432970000|2021-12-02 08:16:10|1718.5|1716|1717|1715|1718.5|1716.5|1716|1715|375
1638432980000|2021-12-02 08:16:20|1716.5||1716.5||1716.5||1716||18
1638432990000|2021-12-02 08:16:30|1717|1714.5|1716.5|1714.5|1717|1714.5|1716.5|1714.5|10
1638433000000|2021-12-02 08:16:40|1717|1715|1717|1715|1717|1715|1717|1715|0
1638433010000|2021-12-02 08:16:50|1716.5||1716.5||1716.5||1716||100
1638433020000|2021-12-02 08:17:00|1716|1714.5|1715.5|1713.5|1716|1714.5|1714.5|1713.5|856
1638433040000|2021-12-02 08:17:20|1715|1714|1715.5|1713.5|1715.5|1714|1715|1713.5|42
1638433050000|2021-12-02 08:17:30|1715||1715||1715||1715||0
1638433060000|2021-12-02 08:17:40|1714.5|1712.5|1714|1712.5|1714.5|1712.5|1713|1712|379
1638433080000|2021-12-02 08:18:00||1712||1712||1712||1712|48
1638433110000|2021-12-02 08:18:30|1713.5|1712.5|1713.5|1711|1714|1712.5|1713|1711|980
1638433140000|2021-12-02 08:19:00||1711.5||1712.5||1712.5||1711.5|0
1638433160000|2021-12-02 08:19:20|1713|1711.5|1713|1711|1713.5|1711.5|1712.5|1710.5|149
1638433170000|2021-12-02 08:19:30|1713.5|1711.5|1713.5|1711.5|1713.5|1711.5|1713.5|1711.5|1
1638433200000|2021-12-02 08:20:00|1713|1711|1712|1710.5|1713|1711|1711.5|1710.5|487
1638433210000|2021-12-02 08:20:10|1713|1711|1713|1711|1713|1711|1712.5|1711|0
1638433220000|2021-12-02 08:20:20|1712.5|1711.5|1713|1711.5|1713|1711.5|1712.5|1710.5|254
1638433230000|2021-12-02 08:20:30|1713.5|1713|1712.5|1710.5|1713.5|1713|1712.5|1710.5|1240
1638433240000|2021-12-02 08:20:40|1712||1712||1712||1711.5||143
1638433250000|2021-12-02 08:20:50|1713||1713||1713||1713||26
1638433260000|2021-12-02 08:21:00|||||||||266
1638433270000|2021-12-02 08:21:10|1713.5|1711|1713.5|1711.5|1713.5|1711.5|1713|1711|0
1638433280000|2021-12-02 08:21:20|1713||1713||1713||1713||11
1638433290000|2021-12-02 08:21:30|1713.5|1712|1713.5|1712|1714.5|1713|1713.5|1712|1106
1638433300000|2021-12-02 08:21:40|1714|1712.5|1714|1712.5|1714|1712.5|1714|1712.5|199
1638433320000|2021-12-02 08:22:00|1714.5|1713|1715.5|1713|1716|1713.5|1714.5|1712.5|0
1638433330000|2021-12-02 08:22:10||1713.5||1713.5||1713.5||1713.5|0
1638433340000|2021-12-02 08:22:20|1714.5|1714|1715|1713.5|1715.5|1714|1714|1712.5|538
1638433350000|2021-12-02 08:22:30|1715.5||1715||1715.5||1715||0
1638433360000|2021-12-02 08:22:40|1714.5||1714.5||1715||1714||23
1638433370000|2021-12-02 08:22:50|1715||1715.5||1715.5||1715||74
1638433390000|2021-12-02 08:23:10||1714||1714||1714||1714|0
1638433400000|2021-12-02 08:23:20|1715|1713.5|1715.5|1713.5|1715.5|1713.5|1714.5|1713.5|100
1638433410000|2021-12-02 08:23:30|1715||1715||1715||1715||583
1638433420000|2021-12-02 08:23:40|1715.5||1715.5||1715.5||1715.5||0
1638433450000|2021-12-02 08:24:10||1714||1713.5||1714||1713.5|0
1638433490000|2021-12-02 08:24:50|1715|1712.5|1712|1710|1715|1712.5|1712|1710|147
1638433500000|2021-12-02 08:25:00||1710.5||1710||1710.5||1710|0
1638433510000|2021-12-02 08:25:10|1711.5|1709.5|1710|1708|1711.5|1709.5|1710|1708|228
1638433530000|2021-12-02 08:25:30|1710.5||1710.5||1710.5||1710.5||0
1638433570000|2021-12-02 08:26:10|1710|1708.5|1710|1708|1710|1709|1710|1708|58
1638433620000|2021-12-02 08:27:00|1709.5|1707|1707.5|1705.5|1709.5|1707.5|1707|1705|245
1638433630000|2021-12-02 08:27:10|1707|1705|1706.5|1704.5|1707|1705|1706.5|1704|127
1638433650000|2021-12-02 08:27:30|1707.5|1705|1707|1705|1707.5|1706|1706.5|1704.5|3314
1638433660000|2021-12-02 08:27:40|||||||||1009
1638433670000|2021-12-02 08:27:50|||||||||500
1638433700000|2021-12-02 08:28:20|||||||||227
1638433760000|2021-12-02 08:29:20|1706.5|1704.5|1705|1703|1706.5|1705|1705|1702.5|376
1638433800000|2021-12-02 08:30:00|1705.5|1703.5|1706|1704|1706|1705|1705.5|1703.5|314
1638433810000|2021-12-02 08:30:10|1705.5||1705.5||1705.5||1705.5||1691
1638433830000|2021-12-02 08:30:30|||||||||112
1638433840000|2021-12-02 08:30:40|1705|1703.5|1702.5|1701|1705|1703.5|1702.5|1701|244
1638433860000|2021-12-02 08:31:00|1702|1700|1698.5|1696|1702|1700|1698|1695.5|1929
1638433870000|2021-12-02 08:31:10|1699|1696.5|1700.5|1698|1700.5|1698|1698.5|1696.5|4571
1638433880000|2021-12-02 08:31:20|1700|1697|1698|1696|1701.5|1701|1698|1696|2630
1638433890000|2021-12-02 08:31:30|||||||||53
1638433910000|2021-12-02 08:31:50|1698.5||1698||1698.5||1698||0
1638433920000|2021-12-02 08:32:00|||||||||94
1638433930000|2021-12-02 08:32:10|1698.5|1696.5|1700.5|1697.5|1700.5|1698|1698.5|1696|865
1638433940000|2021-12-02 08:32:20|1700|1696.5|1698.5|1696|1700|1696.5|1698.5|1696|273
1638433970000|2021-12-02 08:32:50|||||||||109
1638433980000|2021-12-02 08:33:00|||||||||52
1638433990000|2021-12-02 08:33:10||1695.5||1696||1696||1695.5|103
1638434000000|2021-12-02 08:33:20|||||||||3
1638434010000|2021-12-02 08:33:30|1699|1696.5|1700.5|1699|1701|1699.5|1699|1696.5|1085
1638434020000|2021-12-02 08:33:40||1698||1698||1698||1698|51
1638434050000|2021-12-02 08:34:10|1701|1698.5|1701|1698|1702|1699.5|1701|1698|997
1638434100000|2021-12-02 08:35:00|1701.5|1698.5|1702.5|1699.5|1703.5|1700|1701.5|1698.5|177
1638434110000|2021-12-02 08:35:10|1703||1702.5||1703||1702.5||0
1638434140000|2021-12-02 08:35:40|1703||1703||1703||1703||0
1638434160000|2021-12-02 08:36:00|1703.5|1700.5|1709|1706.5|1709|1707|1703.5|1700.5|1620
1638434170000|2021-12-02 08:36:10||1707||1707||1707.5||1706.5|290
1638434180000|2021-12-02 08:36:20|1709.5|1708|1710.5|1708.5|1710.5|1710|1709.5|1707.5|1057
1638434200000|2021-12-02 08:36:40|1710|1707.5|1709.5|1707|1710|1707.5|1709.5|1706.5|234
1638434210000|2021-12-02 08:36:50||1706.5||1706.5||1706.5||1706.5|0
1638434220000|2021-12-02 08:37:00||1707||1706.5||1707||1706.5|0
1638434240000|2021-12-02 08:37:20|1709|1707|1708.5|1707|1709|1707|1708.5|1706.5|163
1638434250000|2021-12-02 08:37:30|1708|1706.5|1708|1706.5|1708|1706.5|1707.5|1706.5|215
1638434260000|2021-12-02 08:37:40|||||||||152
1638434280000|2021-12-02 08:38:00|1707.5|1705|1708.5|1705.5|1708.5|1706.5|1706.5|1704.5|589
1638434300000|2021-12-02 08:38:20|1708|1706|1708.5|1706|1708.5|1706|1708|1706|0
1638434310000|2021-12-02 08:38:30||1706.5||1706.5||1706.5||1706.5|0
1638434320000|2021-12-02 08:38:40|1708|1705.5|1708|1705|1708.5|1705.5|1708|1705|100
1638434340000|2021-12-02 08:39:00|1706.5|1704.5|1707|1705|1707.5|1705|1705|1704.5|1238
1638434350000|2021-12-02 08:39:10|1707.5|1705.5|1707.5|1705|1708|1706|1707.5|1705|246
1638434400000|2021-12-02 08:40:00|||||||||28
1638434420000|2021-12-02 08:40:20||1705.5||1705.5||1705.5||1705.5|3
1638434430000|2021-12-02 08:40:30|1707|1706|1707|1705|1707|1706|1707|1704|585
1638434440000|2021-12-02 08:40:40|1707.5|1705.5|1707.5|1705.5|1707.5|1705.5|1707.5|1705.5|0
1638434490000|2021-12-02 08:41:30|1708|1706|1707.5|1706|1708.5|1706.5|1707.5|1706|106
1638434500000|2021-12-02 08:41:40||1705.5||1705.5||1705.5||1705.5|0
1638434580000|2021-12-02 08:43:00|1707|1705|1702.5|1701|1707|1705|1702|1700|1278
1638434600000|2021-12-02 08:43:20|1703||1703||1703||1702.5||174
1638434610000|2021-12-02 08:43:30|1703.5|1701.5|1703.5|1702|1704.5|1702|1703.5|1701.5|2661
1638434620000|2021-12-02 08:43:40|1704.5|1701.5|1705|1703|1705|1704|1704|1701.5|2366
1638434630000|2021-12-02 08:43:50|1705.5|1703.5|1705.5|1704|1705.5|1704|1705.5|1703|346
1638434650000|2021-12-02 08:44:10|1705|1703.5|1705|1703.5|1705|1703.5|1704|1703.5|500
1638434670000|2021-12-02 08:44:30|1705.5||1705.5||1706||1705.5||818
1638434740000|2021-12-02 08:45:40|||||||||1364
1638434790000|2021-12-02 08:46:30|1705|1703|1701|1699|1705|1703|1699|1698|1274
1638434800000|2021-12-02 08:46:40|1700.5||1700.5||1700.5||1700.5||232
1638434820000|2021-12-02 08:47:00|1701|1699.5|1703|1701.5|1704.5|1701.5|1701|1699.5|919
1638434830000|2021-12-02 08:47:10|1702.5|1701|1702.5|1701|1702.5|1701|1702.5|1701|0
1638434860000|2021-12-02 08:47:40|1703||1703||1703||1703||57
1638434880000|2021-12-02 08:48:00|1702.5||1703||1703||1702.5||0
1638434890000|2021-12-02 08:48:10|1702.5||1702.5||1702.5||1702.5||0
1638434930000|2021-12-02 08:48:50|1703||1703||1703||1703||0
1638434950000|2021-12-02 08:49:10|||||||||116
1638434960000|2021-12-02 08:49:20|1702.5||1702.5||1702.5||1702.5||0
1638435000000|2021-12-02 08:50:00|1703||1702.5||1703||1702.5||0
1638435020000|2021-12-02 08:50:20|||||||||2
1638435030000|2021-12-02 08:50:30|1702|1700.5|1701|1699|1702|1700.5|1701|1699|238
1638435040000|2021-12-02 08:50:40|1700.5|1698.5|1699|1696.5|1700.5|1698.5|1699|1696|499
1638435050000|2021-12-02 08:50:50||1697||1696.5||1697||1696.5|0
1638435060000|2021-12-02 08:51:00|||||||||148
1638435070000|2021-12-02 08:51:10|1698.5|1696|1701|1698.5|1701|1698.5|1698|1696|531
1638435200000|2021-12-02 08:53:20|||||||||1476
1638435230000|2021-12-02 08:53:50|1702|1699|1702.5|1700.5|1702.5|1700.5|1702|1699|562
1638435240000|2021-12-02 08:54:00|||||||||2
1638435280000|2021-12-02 08:54:40|||||||||400
1638435300000|2021-12-02 08:55:00|1702|1699.5|1702|1699.5|1702|1699.5|1700.5|1698.5|452
1638435320000|2021-12-02 08:55:20|1702.5|1700|1702.5|1700.5|1702.5|1700.5|1702.5|1700|0
1638435340000|2021-12-02 08:55:40|1702|1700|1702.5|1700.5|1702.5|1700.5|1702|1700|0
1638435360000|2021-12-02 08:56:00|||||||||9
1638435400000|2021-12-02 08:56:40||1701||1700.5||1701||1700.5|7810
1638435410000|2021-12-02 08:56:50|1702|1700|1701|1700|1702|1700|1700.5|1699.5|59
1638435470000|2021-12-02 08:57:50|||||||||215
1638435480000|2021-12-02 08:58:00|||||||||89
1638435520000|2021-12-02 08:58:40|1700.5|1699.5|1701|1699.5|1701|1699.5|1699|1698.5|843
1638435550000|2021-12-02 08:59:10|1700.5||1700.5||1700.5||1700.5||0
1638435570000|2021-12-02 08:59:30|1701|1699|1700.5|1699|1701|1699|1700.5|1699|124
1638435590000|2021-12-02 08:59:50|||||||||58
1638435600000|2021-12-02 09:00:00|1700|1698|1699|1697|1700|1698|1698.5|1696.5|489
1638435610000|2021-12-02 09:00:10|||||||||178
1638435640000|2021-12-02 09:00:40|1698.5||1698.5||1698.5||1698.5||44
1638435660000|2021-12-02 09:01:00|1697.5|1696.5|1696|1694.5|1697.5|1696.5|1695.5|1693.5|302
1638435670000|2021-12-02 09:01:10|||||||||100
1638435700000|2021-12-02 09:01:40|||||||||2
1638435710000|2021-12-02 09:01:50|||||||||204
1638435740000|2021-12-02 09:02:20|1695.5|1695|1695.5|1693.5|1695.5|1695|1695.5|1693.5|169
1638435760000|2021-12-02 09:02:40||1693||1693.5||1693.5||1692.5|89
1638435830000|2021-12-02 09:03:50|1695|1693|1694.5|1692.5|1695|1693.5|1692|1691.5|4123
1638435850000|2021-12-02 09:04:10|||||||||200
1638435860000|2021-12-02 09:04:20|1694|1693|1696.5|1694|1697|1695|1694|1693|2702
1638435870000|2021-12-02 09:04:30|1696|1693.5|1693.5|1692|1696|1693.5|1693.5|1692|572
1638435900000|2021-12-02 09:05:00|1694.5|1692.5|1694.5|1692.5|1694.5|1692.5|1694.5|1692.5|0
1638435910000|2021-12-02 09:05:10|1695|1693|1695|1693|1695|1693|1694.5|1693|400
1638435920000|2021-12-02 09:05:20|1694.5|1692.5|1694.5|1692.5|1694.5|1692.5|1694.5|1692.5|0
1638435960000|2021-12-02 09:06:00|1695|1693|1696|1695|1696.5|1695|1695|1693|1425
1638435970000|2021-12-02 09:06:10|1697|1695.5|1699.5|1697.5|1701|1699.5|1697|1695.5|1729
1638436020000|2021-12-02 09:07:00|1700|1698|1700|1698|1700.5|1698.5|1699.5|1697.5|179
1638436070000|2021-12-02 09:07:50|1699.5|1697.5|1697.5|1696|1699.5|1697.5|1697.5|1695.5|593
1638436080000|2021-12-02 09:08:00|1697|1695.5|1697.5|1696|1698|1696|1697|1695.5|197
1638436110000|2021-12-02 09:08:30|1697|1695.5|1697|1695.5|1697.5|1695.5|1697|1695.5|0
1638436120000|2021-12-02 09:08:40|1698|1696|1699|1696.5|1699|1696.5|1698|1696|477
1638436130000|2021-12-02 09:08:50||1697||1697.5||1697.5||1697|0
1638436140000|2021-12-02 09:09:00|1699.5|1699.5|1699.5|1698.5|1700|1699.5|1699.5|1697.5|1444
1638436150000|2021-12-02 09:09:10|1700|1699|1701|1699|1701|1699|1700|1699|0
1638436170000|2021-12-02 09:09:30|1699.5|1698.5|1700.5|1698|1700.5|1698.5|1699|1697.5|416
1638436200000|2021-12-02 09:10:00|1700||1700.5||1700.5||1700||0
1638436250000|2021-12-02 09:10:50|1700.5|1697.5|1700.5|1697.5|1700.5|1697.5|1700.5|1697.5|0
1638436280000|2021-12-02 09:11:20|1701|1698|1700.5|1698|1701|1698|1700|1697.5|0
1638436310000|2021-12-02 09:11:50|1701|1698.5|1701|1698.5|1701|1698.5|1700.5|1698|0
1638436330000|2021-12-02 09:12:10|1700.5|1698|1700.5|1698|1700.5|1698|1700.5|1698|0
1638436340000|2021-12-02 09:12:20|1699|1697.5|1698.5|1696|1699|1698|1698|1695.5|104
1638436360000|2021-12-02 09:12:40|1698|1695.5|1698|1695.5|1698|1695.5|1698|1695.5|0
1638436380000|2021-12-02 09:13:00|1697|1696|1698.5|1696|1698.5|1696|1697|1695.5|0
1638436410000|2021-12-02 09:13:30|1698|1695.5|1698|1696|1698|1696|1698|1695.5|0
1638436420000|2021-12-02 09:13:40|1698.5|1697|1702|1699.5|1702|1699.5|1698.5|1697|124
1638436430000|2021-12-02 09:13:50|1701.5|1699|1701.5|1699.5|1702|1699.5|1701.5|1699|0
1638436440000|2021-12-02 09:14:00|1702|1700|1700.5|1698.5|1702|1700|1700|1698|6
1638436460000|2021-12-02 09:14:20|1700|1698|1699.5|1697.5|1700|1698|1699|1697.5|86
1638436490000|2021-12-02 09:14:50|1698|1696.5|1698|1696.5|1698.5|1697|1698|1696.5|20
1638436500000|2021-12-02 09:15:00|1697.5|1696|1696.5|1694|1697.5|1696|1696.5|1694|13
1638436510000|2021-12-02 09:15:10|1697|1694.5|1697|1694.5|1697|1694.5|1697|1694.5|0
1638436520000|2021-12-02 09:15:20|1696.5|1694|1696.5|1694.5|1697|1694.5|1696|1694|0
1638436550000|2021-12-02 09:15:50|1696|1694|1695.5|1694|1696.5|1694.5|1695.5|1694|0
1638436560000|2021-12-02 09:16:00|1696||1696||1696||1696||7
1638436570000|2021-12-02 09:16:10|1695.5|1693.5|1695.5|1693.5|1695.5|1693.5|1695.5|1693.5|0
1638436580000|2021-12-02 09:16:20|1696|1694|1696|1693|1696|1694|1695.5|1693|92
1638436590000|2021-12-02 09:16:30|1695.5||1695||1695.5||1695||0
1638436610000|2021-12-02 09:16:50|1694.5|1692.5|1698|1695|1698|1695|1694.5|1692.5|293
1638436620000|2021-12-02 09:17:00|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|0
1638436680000|2021-12-02 09:18:00|1698|1695|1698|1695|1698|1695|1698|1695|0
1638436760000|2021-12-02 09:19:20|1697.5|1695.5|1698|1695.5|1698|1695.5|1697.5|1695.5|0
1638436770000|2021-12-02 09:19:30|1697.5|1695|1696.5|1694.5|1697.5|1695|1696.5|1694.5|0
1638436800000|2021-12-02 09:20:00|1695.5|1694|1696|1694.5|1696|1694.5|1695.5|1694|0
1638436810000|2021-12-02 09:20:10|1696.5|1694|1696.5|1695|1696.5|1695|1696|1694|194
1638436820000|2021-12-02 09:20:20|1696|1694.5|1696|1694|1696|1694.5|1696|1694|63
1638436830000|2021-12-02 09:20:30|1695.5|1694.5|1696.5|1694|1696.5|1694.5|1695.5|1693.5|19
1638436840000|2021-12-02 09:20:40|1696|1693.5|1696.5|1694|1696.5|1694.5|1696|1693.5|0
1638436850000|2021-12-02 09:20:50|1696|1693.5|1696|1693.5|1696|1693.5|1696|1693.5|0
1638436860000|2021-12-02 09:21:00|1696.5|1694|1696.5|1694.5|1696.5|1694.5|1696|1694|0
1638436870000|2021-12-02 09:21:10|1696|1694|1696.5|1694.5|1696.5|1694.5|1696|1694|0
1638436930000|2021-12-02 09:22:10|1696|1694|1696.5|1694.5|1696.5|1694.5|1696|1694|42
1638437010000|2021-12-02 09:23:30|1696|1694|1696|1694|1696|1694|1696|1694|0
1638437040000|2021-12-02 09:24:00|1696.5|1694.5|1696|1694|1696.5|1694.5|1696|1694|0
1638437070000|2021-12-02 09:24:30|1696.5|1694.5|1696.5|1694|1696.5|1694.5|1695|1693|20
1638437080000|2021-12-02 09:24:40|1696|1693.5|1696|1693.5|1696|1693.5|1696|1693.5|0
1638437100000|2021-12-02 09:25:00|1696.5|1694|1696.5|1694.5|1696.5|1694.5|1696.5|1694|0
1638437120000|2021-12-02 09:25:20||1694||1694||1694||1694|0
1638437160000|2021-12-02 09:26:00|1695.5||1695.5||1695.5||1695||1313
1638437180000|2021-12-02 09:26:20|1695|1693.5|1695.5|1694|1695.5|1694|1694|1693|1057
1638437190000|2021-12-02 09:26:30|||||||||56
1638437220000|2021-12-02 09:27:00|1696|1695|1697|1696|1697|1696|1695|1694.5|2604
1638437230000|2021-12-02 09:27:10|1697.5|1696.5|1696.5|1694.5|1697.5|1696.5|1695.5|1694|1287
1638437240000|2021-12-02 09:27:20|1696||1695.5||1696||1695.5||0
1638437260000|2021-12-02 09:27:40|1695||1695.5||1695.5||1695||187
1638437270000|2021-12-02 09:27:50|1695||1695.5||1695.5||1695||601
1638437280000|2021-12-02 09:28:00|1695|1694|1695|1694|1695|1694.5|1694.5|1694|376
1638437290000|2021-12-02 09:28:10|1695.5|1694.5|1696.5|1695|1696.5|1695|1695.5|1694.5|1158
1638437390000|2021-12-02 09:29:50|1697|1695.5|1700|1698.5|1700.5|1698.5|1696.5|1695.5|4045
1638437400000|2021-12-02 09:30:00||1699||1699||1699||1699|1
1638437420000|2021-12-02 09:30:20|1699.5|1698.5|1701|1700|1701.5|1700.5|1698.5|1698|15974
1638437430000|2021-12-02 09:30:30|||||||||786
1638437450000|2021-12-02 09:30:50|1700.5|1699.5|1698.5|1697|1700.5|1700|1698.5|1697|5596
1638437460000|2021-12-02 09:31:00|||||||||117
1638437470000|2021-12-02 09:31:10|1698|1696.5|1696.5|1695|1698|1696.5|1696.5|1695|886
1638437480000|2021-12-02 09:31:20|1696||1696||1696||1696||0
1638437500000|2021-12-02 09:31:40|1696.5|1695.5|1696.5|1695.5|1696.5|1695.5|1696.5|1695|114
1638437520000|2021-12-02 09:32:00|1697|1696|1697.5|1696|1697.5|1697|1697|1696|1377
1638437530000|2021-12-02 09:32:10|1697|1695.5|1695.5|1694|1697|1695.5|1695|1693.5|1009
1638437540000|2021-12-02 09:32:20|1695|1693.5|1695|1693.5|1695|1693.5|1695|1693.5|0
1638437570000|2021-12-02 09:32:50|1695.5|1694|1695.5|1694|1695.5|1694|1695.5|1694|0
1638437580000|2021-12-02 09:33:00||1694.5||1694.5||1694.5||1694.5|0
1638437600000|2021-12-02 09:33:20|1695|1694|1694.5|1692.5|1695|1694|1694|1692.5|641
1638437610000|2021-12-02 09:33:30|||||||||184
1638437620000|2021-12-02 09:33:40|1694||1694||1694||1694||0
1638437630000|2021-12-02 09:33:50|||||||||278
1638437650000|2021-12-02 09:34:10|1693.5|1693|1690|1688.5|1693.5|1693|1690|1688|1914
1638437670000|2021-12-02 09:34:30|1689.5|1688|1690.5|1688|1690.5|1689|1688.5|1687.5|732
1638437680000|2021-12-02 09:34:40|||||||||102
1638437700000|2021-12-02 09:35:00|||||||||28
1638437730000|2021-12-02 09:35:30|1690||1690.5||1690.5||1690||0
1638437780000|2021-12-02 09:36:20|1690||1689.5||1690||1689.5||82
1638437790000|2021-12-02 09:36:30|1690|1688.5|1691.5|1689.5|1691.5|1690.5|1690|1688.5|1790
1638437800000|2021-12-02 09:36:40|1691||1691.5||1691.5||1691||0
1638437810000|2021-12-02 09:36:50|1692|1690|1692.5|1690.5|1692.5|1690.5|1692|1690|240
1638437830000|2021-12-02 09:37:10|1692||1692||1692.5||1692||0
1638437870000|2021-12-02 09:37:50|1692.5||1692.5||1692.5||1692.5||264
1638437880000|2021-12-02 09:38:00|1693||1693||1693||1693||0
1638437890000|2021-12-02 09:38:10|1693.5|1691|1693.5|1691.5|1693.5|1692|1693.5|1691|72
1638437970000|2021-12-02 09:39:30|||||||||80
1638438020000|2021-12-02 09:40:20|||||||||131
1638438030000|2021-12-02 09:40:30|||||||||36
1638438040000|2021-12-02 09:40:40|||||||||4
1638438060000|2021-12-02 09:41:00|||||||||108
1638438090000|2021-12-02 09:41:30|1693||1693||1693||1693||11
1638438110000|2021-12-02 09:41:50|1692.5|1691|1692|1690.5|1692.5|1691|1691|1690.5|1200
1638438170000|2021-12-02 09:42:50|1691.5|1690|1690|1689|1691.5|1690|1690|1689|957
1638438180000|2021-12-02 09:43:00|||||||||55
1638438240000|2021-12-02 09:44:00|||||||||148
1638438270000|2021-12-02 09:44:30|1691||1691||1691||1690||596
1638438290000|2021-12-02 09:44:50|1690.5|1689.5|1690.5|1689|1690.5|1689.5|1690.5|1689|234
1638438300000|2021-12-02 09:45:00|||||||||151
1638438310000|2021-12-02 09:45:10|1691||1691||1691||1691||487
1638438340000|2021-12-02 09:45:40|1690.5||1691||1691||1690.5||0
1638438350000|2021-12-02 09:45:50||1689.5||1689.5||1689.5||1689.5|0
1638438360000|2021-12-02 09:46:00|1690.5|1689|1687|1685.5|1690.5|1689|1686.5|1685|1859
1638438370000|2021-12-02 09:46:10|1687.5|1686|1688.5|1687|1689.5|1688|1687.5|1686|3701
1638438380000|2021-12-02 09:46:20|1688|1686.5|1687|1685.5|1688|1686.5|1686.5|1685.5|728
1638438390000|2021-12-02 09:46:30|||||||||149
1638438410000|2021-12-02 09:46:50|1686.5||1686.5||1686.5||1686.5||0
1638438420000|2021-12-02 09:47:00|1686||1686.5||1686.5||1686||1
1638438450000|2021-12-02 09:47:30|1687|1686|1688|1686.5|1688|1686.5|1687|1686|1584
1638438460000|2021-12-02 09:47:40|1688.5|1687|1690.5|1688.5|1690.5|1688.5|1688.5|1687|874
1638438490000|2021-12-02 09:48:10|1690|1687.5|1688.5|1687.5|1690|1687.5|1688.5|1687.5|645
1638438500000|2021-12-02 09:48:20|1688|1687|1687.5|1685.5|1688.5|1687.5|1687|1685.5|2517
1638438510000|2021-12-02 09:48:30||1686||1686||1686||1686|0
1638438550000|2021-12-02 09:49:10|1687|1686.5|1687|1686|1687|1686.5|1687|1686|125
1638438570000|2021-12-02 09:49:30|1686|1685.5|1687|1685.5|1687|1685.5|1685.5|1685|397
1638438580000|2021-12-02 09:49:40|||||||||57
1638438600000|2021-12-02 09:50:00|1687.5|1686|1688.5|1687.5|1689|1687.5|1687.5|1685.5|583
1638438610000|2021-12-02 09:50:10|1689||1690||1690||1689||231
1638438620000|2021-12-02 09:50:20|1689.5||1689.5||1689.5||1689.5||0
1638438630000|2021-12-02 09:50:30|1690|1688|1691|1689.5|1691|1689.5|1690|1687.5|1687
1638438660000|2021-12-02 09:51:00|1690.5||1690.5||1690.5||1690.5||0
1638438670000|2021-12-02 09:51:10|1691||1691||1691||1691||0
1638438680000|2021-12-02 09:51:20|1690.5||1690.5||1690.5||1690.5||0
1638438700000|2021-12-02 09:51:40|1690|1688.5|1690.5|1689|1690.5|1689|1689.5|1688.5|605
1638438710000|2021-12-02 09:51:50||1688.5||1688.5||1688.5||1688.5|0
1638438720000|2021-12-02 09:52:00||1689||1689||1689||1689|0
1638438750000|2021-12-02 09:52:30|1691|1689.5|1692|1690|1692|1690|1691|1689.5|443
1638438770000|2021-12-02 09:52:50|1692.5|1690.5|1693.5|1692|1693.5|1692|1692.5|1690.5|121
1638438790000|2021-12-02 09:53:10|||||||||16
1638438810000|2021-12-02 09:53:30|1692.5|1691|1692.5|1691|1693|1691|1692.5|1691|201
1638438820000|2021-12-02 09:53:40|1693||1693||1693||1693||0
1638438840000|2021-12-02 09:54:00|1692.5||1692.5||1692.5||1692.5||0
1638438860000|2021-12-02 09:54:20|1693|1691.5|1693|1691|1693|1691.5|1693|1691|64
1638438930000|2021-12-02 09:55:30|||||||||78
1638438950000|2021-12-02 09:55:50|1692.5||1692.5||1692.5||1692.5||0
1638438970000|2021-12-02 09:56:10|1692|1690.5|1691.5|1690|1692|1690.5|1691.5|1690|3008
1638438990000|2021-12-02 09:56:30|||||||||1060
1638439000000|2021-12-02 09:56:40|1692|1690.5|1693|1690.5|1693|1692.5|1691.5|1690.5|3576
1638439010000|2021-12-02 09:56:50|1692.5||1692.5||1693||1692.5||81
1638439030000|2021-12-02 09:57:10|1692||1692||1692||1692||323
1638439070000|2021-12-02 09:57:50|1691.5|1690|1691|1690|1691.5|1690|1690|1688.5|932
1638439080000|2021-12-02 09:58:00|||||||||46
1638439090000|2021-12-02 09:58:10|||||||||1
1638439130000|2021-12-02 09:58:50|||||||||350
1638439160000|2021-12-02 09:59:20|1691.5|1690.5|1692.5|1690.5|1693|1692|1691.5|1690.5|1724
1638439170000|2021-12-02 09:59:30|||||||||187
1638439180000|2021-12-02 09:59:40|1693|1691|1694|1692.5|1694|1692.5|1692.5|1691|2913
1638439190000|2021-12-02 09:59:50|1694.5|1693|1694|1692.5|1694.5|1693|1694|1692.5|129
1638439210000|2021-12-02 10:00:10|1694.5|1693|1696|1694|1696|1694|1694.5|1693|562
1638439230000|2021-12-02 10:00:30|1695.5|1693.5|1695.5|1693.5|1695.5|1693.5|1695.5|1693.5|0
1638439240000|2021-12-02 10:00:40|||||||||49
1638439260000|2021-12-02 10:01:00|||||||||1
1638439280000|2021-12-02 10:01:20|||||||||4
1638439320000|2021-12-02 10:02:00|||||||||2
1638439430000|2021-12-02 10:03:50|1696|1694|1698|1696|1698|1696|1696|1694|1211
1638439450000|2021-12-02 10:04:10|||||||||833
1638439460000|2021-12-02 10:04:20|||||||||28
1638439470000|2021-12-02 10:04:30|||||||||250
1638439480000|2021-12-02 10:04:40|1697.5||1697.5||1697.5||1697.5||114
1638439610000|2021-12-02 10:06:50|||||||||3868
1638439620000|2021-12-02 10:07:00|1697|1695.5|1697|1695.5|1697|1695.5|1697|1695.5|750
1638439630000|2021-12-02 10:07:10|||||||||544
1638439650000|2021-12-02 10:07:30|1697.5|1696|1701.5|1700|1701.5|1700.5|1697.5|1695.5|4510
1638439680000|2021-12-02 10:08:00|||||||||2
1638439710000|2021-12-02 10:08:30|1700.5|1699.5|1700.5|1699|1701.5|1699.5|1700.5|1699|2602
1638439740000|2021-12-02 10:09:00|1700|1699.5|1700.5|1699|1700.5|1699.5|1700|1699|444
1638439750000|2021-12-02 10:09:10|||||||||1339
1638439770000|2021-12-02 10:09:30|1701|1700|1701.5|1700|1701.5|1700|1700.5|1700|756
1638439800000|2021-12-02 10:10:00|||||||||6
1638439840000|2021-12-02 10:10:40|1701||1701||1701||1701||974
1638439860000|2021-12-02 10:11:00|||||||||59
1638439870000|2021-12-02 10:11:10|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|1701.5|1700|425
1638439890000|2021-12-02 10:11:30|1702|1701|1702.5|1701|1704|1702|1702|1700.5|1053
1638439960000|2021-12-02 10:12:40||1700.5||1700.5||1700.5||1700.5|60
1638439980000|2021-12-02 10:13:00|||||||||58
1638440000000|2021-12-02 10:13:20|1702|1700|1701.5|1700|1702|1700|1701.5|1700|223
1638440020000|2021-12-02 10:13:40|1701|1699.5|1700.5|1699|1701.5|1700|1699.5|1699|1285
1638440040000|2021-12-02 10:14:00|1700||1700.5||1700.5||1699.5||340
1638440050000|2021-12-02 10:14:10||1699.5||1699||1699.5||1699|84
1638440080000|2021-12-02 10:14:40|1700|1698.5|1700|1698.5|1700|1698.5|1700|1698.5|0
1638440130000|2021-12-02 10:15:30|||||||||100
1638440160000|2021-12-02 10:16:00|1699.5|1698|1696|1694.5|1699.5|1698|1696|1694|1293
1638440170000|2021-12-02 10:16:10|1696.5|1695.5|1696.5|1695.5|1697.5|1696|1696.5|1694.5|653
1638440190000|2021-12-02 10:16:30|1697|1696|1699|1697|1699|1697|1697|1696|483
1638440220000|2021-12-02 10:17:00|||||||||88
1638440240000|2021-12-02 10:17:20|1698.5||1698.5||1698.5||1698.5||0
1638440270000|2021-12-02 10:17:50|||||||||2
1638440290000|2021-12-02 10:18:10|1698|1696|1698|1696|1698|1696|1698|1696|72
1638440310000|2021-12-02 10:18:30|1697|1695.5|1695|1694|1697|1695.5|1694.5|1693.5|1059
1638440340000|2021-12-02 10:19:00|1694.5|1693.5|1693.5|1691.5|1694.5|1693.5|1693.5|1691.5|168
1638440350000|2021-12-02 10:19:10||1692||1691.5||1692||1691.5|0
1638440360000|2021-12-02 10:19:20|1693||1693||1693||1693||0
1638440370000|2021-12-02 10:19:30|1692.5||1692.5||1692.5||1692.5||87
1638440390000|2021-12-02 10:19:50|1693||1693||1693||1693||88
1638440400000|2021-12-02 10:20:00|1693.5|1692|1694|1692.5|1694|1692.5|1693.5|1692|476923
1638440410000|2021-12-02 10:20:10|1693.5||1693.5||1693.5||1693.5||0
1638440440000|2021-12-02 10:20:40|1694||1693.5||1694||1693.5||0
1638440450000|2021-12-02 10:20:50||1691.5||1691.5||1691.5||1691.5|1
1638440460000|2021-12-02 10:21:00|1693||1693||1693||1693||0
1638440540000|2021-12-02 10:22:20||1692||1691.5||1692||1691.5|0
1638440610000|2021-12-02 10:23:30||1692||1691.5||1692||1691.5|0
1638440620000|2021-12-02 10:23:40|1693.5|1692|1696|1694|1696|1694|1693.5|1692|1391
1638440640000|2021-12-02 10:24:00|1695|1693.5|1694.5|1693|1695|1693.5|1694.5|1693|309
1638440700000|2021-12-02 10:25:00|1694|1692.5|1690.5|1689|1694|1692.5|1690.5|1689|2024
1638440710000|2021-12-02 10:25:10|1691||1690.5||1691||1690.5||0
1638440750000|2021-12-02 10:25:50|1691|1689.5|1692.5|1691|1692.5|1691|1691|1689.5|1057
1638440790000|2021-12-02 10:26:30|||||||||50
1638440810000|2021-12-02 10:26:50|1691.5|1690.5|1690|1688|1691.5|1690.5|1688|1687|1567
1638440820000|2021-12-02 10:27:00|1690.5|1688.5|1691|1689.5|1691|1690|1690.5|1688.5|2845
1638440830000|2021-12-02 10:27:10|1690.5||1691||1691||1690.5||78
1638440860000|2021-12-02 10:27:40||1690||1689.5||1690||1689.5|127
1638440900000|2021-12-02 10:28:20||1690||1690||1690||1690|0
1638440930000|2021-12-02 10:28:50|1690.5|1689.5|1690.5|1688.5|1690.5|1689.5|1689.5|1688.5|503
1638440940000|2021-12-02 10:29:00|1690|1688|1689.5|1687.5|1690|1688|1689.5|1687.5|335
1638441020000|2021-12-02 10:30:20|||||||||276
1638441040000|2021-12-02 10:30:40|1689|1687|1688|1686|1689|1687.5|1686|1685|3662
1638441050000|2021-12-02 10:30:50|1687.5||1687.5||1687.5||1687.5||0
1638441080000|2021-12-02 10:31:20|1687||1687.5||1687.5||1687||3183
1638441090000|2021-12-02 10:31:30|1687||1687||1687||1686.5||125
1638441100000|2021-12-02 10:31:40|1686.5|1685.5|1687|1685.5|1687|1685.5|1686.5|1685.5|147
1638441110000|2021-12-02 10:31:50|1686.5||1687||1687||1686||361
1638441120000|2021-12-02 10:32:00|1687.5|1686.5|1689|1687|1689|1688|1687.5|1685.5|3797
1638441130000|2021-12-02 10:32:10|1689.5|1687.5|1690|1688|1690|1688|1689.5|1687.5|193
1638441160000|2021-12-02 10:32:40|1689.5|1687.5|1689.5|1687.5|1689.5|1688|1689|1687.5|520
1638441170000|2021-12-02 10:32:50||1688||1688||1688||1688|0
1638441210000|2021-12-02 10:33:30|1690|1688.5|1692.5|1690|1692.5|1690|1689.5|1688.5|2581
1638441220000|2021-12-02 10:33:40|1693|1690.5|1692.5|1691|1693.5|1691|1692.5|1690.5|0
1638441290000|2021-12-02 10:34:50|1693|1691.5|1692|1691|1693|1691.5|1691.5|1691|956
1638441300000|2021-12-02 10:35:00|1691.5|1690.5|1691.5|1689|1691.5|1690.5|1691|1689|1008
1638441330000|2021-12-02 10:35:30||1689.5||1689.5||1689.5||1689.5|0
1638441360000|2021-12-02 10:36:00||1690||1689.5||1690||1689.5|0
1638441370000|2021-12-02 10:36:10|||||||||28
1638441380000|2021-12-02 10:36:20||1690||1690||1690||1690|0
1638441430000|2021-12-02 10:37:10|1691|1689|1690.5|1689|1691|1689|1690.5|1689|48
1638441440000|2021-12-02 10:37:20||1689.5||1689.5||1689.5||1689.5|0
1638441450000|2021-12-02 10:37:30|||||||||375
1638441470000|2021-12-02 10:37:50|1690|1689|1690|1689.5|1690|1689.5|1690|1689|14
1638441480000|2021-12-02 10:38:00||1689||1689||1689||1689|19
1638441500000|2021-12-02 10:38:20|1690.5|1689.5|1690.5|1689|1690.5|1689.5|1690.5|1689|44
1638441510000|2021-12-02 10:38:30|1690|1689.5|1690.5|1689|1690.5|1689.5|1690|1689|12
1638441520000|2021-12-02 10:38:40||1689.5||1689.5||1689.5||1689|0
1638441530000|2021-12-02 10:38:50|||||||||125
1638441550000|2021-12-02 10:39:10|1690|1689|1689|1688|1690|1689|1689|1688|3148
1638441570000|2021-12-02 10:39:30|1690|1688.5|1690|1688.5|1690|1688.5|1690|1688.5|125
1638441580000|2021-12-02 10:39:40||1689||1689||1689||1689|0
1638441590000|2021-12-02 10:39:50|1690.5|1689.5|1691.5|1689.5|1691.5|1689.5|1690.5|1689.5|736
1638441600000|2021-12-02 10:40:00||1690||1690||1690||1690|0
1638441650000|2021-12-02 10:40:50|1691|1689.5|1690.5|1689.5|1691|1689.5|1690.5|1689.5|21
1638441660000|2021-12-02 10:41:00|1690|1689|1689.5|1688|1690|1689|1689.5|1688|29
1638441690000|2021-12-02 10:41:30|1689|1687.5|1688.5|1686.5|1689|1687.5|1688.5|1686.5|274
1638441710000|2021-12-02 10:41:50|||||||||118
1638441740000|2021-12-02 10:42:20|1688||1688.5||1688.5||1688||0
1638441760000|2021-12-02 10:42:40|1688||1688.5||1688.5||1688||100
1638441780000|2021-12-02 10:43:00||1687||1687||1687||1686.5|0
1638441800000|2021-12-02 10:43:20||1686.5||1686.5||1686.5||1686.5|0
1638441810000|2021-12-02 10:43:30||1687||1687||1687||1687|0
1638441820000|2021-12-02 10:43:40|||||||||2300
1638441830000|2021-12-02 10:43:50|1689|1687.5|1689.5|1688.5|1690.5|1689|1689|1687|3540
1638441840000|2021-12-02 10:44:00||1688||1687.5||1688.5||1687|171
1638441850000|2021-12-02 10:44:10|1689|1687|1688.5|1687|1689|1687|1688.5|1687|52
1638441890000|2021-12-02 10:44:50|1689|1687.5|1691.5|1689.5|1691.5|1689.5|1689|1687.5|1664
1638441900000|2021-12-02 10:45:00|1691|1689|1691|1689|1691|1689|1690|1688.5|159
1638441910000|2021-12-02 10:45:10|1691.5|1689.5|1691.5|1689.5|1691.5|1689.5|1691.5|1689.5|0
1638441920000|2021-12-02 10:45:20||1690||1690||1690||1690|34
1638441950000|2021-12-02 10:45:50|1691|1689.5|1691|1689.5|1691|1689.5|1691|1689.5|151
1638441960000|2021-12-02 10:46:00|1691.5|1690|1691.5|1690|1691.5|1690|1691.5|1690|0
1638441970000|2021-12-02 10:46:10|1691||1691||1691||1691||0
1638442000000|2021-12-02 10:46:40|1690.5|1689.5|1690.5|1689.5|1690.5|1689.5|1690|1689.5|33
1638442010000|2021-12-02 10:46:50|||||||||26
1638442040000|2021-12-02 10:47:20|1690|1689|1690|1689|1690|1689|1690|1689|204
1638442110000|2021-12-02 10:48:30|1689.5|1688.5|1689.5|1688|1689.5|1688.5|1689.5|1688|248
1638442190000|2021-12-02 10:49:50|1689|1687.5|1688.5|1687.5|1689|1687.5|1688.5|1687.5|367
1638442200000|2021-12-02 10:50:00|1688|1687|1688.5|1686.5|1688.5|1687|1688|1686.5|315
1638442210000|2021-12-02 10:50:10||1687||1687||1687||1687|0
1638442230000|2021-12-02 10:50:30|1688|1686.5|1689.5|1687.5|1689.5|1688|1688|1686.5|566
1638442260000|2021-12-02 10:51:00|1689|1687|1688.5|1687|1689|1687|1688.5|1686.5|0
1638442270000|2021-12-02 10:51:10||1687.5||1687.5||1687.5||1687.5|0
1638442290000|2021-12-02 10:51:30|1689|1688|1689.5|1687.5|1690|1689|1688.5|1687.5|1625
1638442300000|2021-12-02 10:51:40||1688||1688||1688||1688|0
1638442340000|2021-12-02 10:52:20|1689|1687.5|1688.5|1687.5|1689|1687.5|1688.5|1687.5|856
1638442350000|2021-12-02 10:52:30|1689||1689.5||1689.5||1689||106
1638442360000|2021-12-02 10:52:40|||||||||74
1638442440000|2021-12-02 10:54:00|||||||||470
1638442460000|2021-12-02 10:54:20||1688||1687.5||1688||1687.5|374
1638442480000|2021-12-02 10:54:40||1688||1687.5||1688||1687.5|0
1638442500000|2021-12-02 10:55:00|||||||||89
1638442510000|2021-12-02 10:55:10|||||||||478
1638442530000|2021-12-02 10:55:30||1688||1688||1688||1687.5|0
1638442540000|2021-12-02 10:55:40|1689||1689||1689||1689||0
1638442550000|2021-12-02 10:55:50|||||||||100
1638442560000|2021-12-02 10:56:00|1688.5|1687.5|1686.5|1686|1688.5|1687.5|1686.5|1686|1107
1638442570000|2021-12-02 10:56:10|1687.5|1685.5|1687.5|1686.5|1687.5|1686.5|1687.5|1685.5|180
1638442580000|2021-12-02 10:56:20|||||||||100
1638442600000|2021-12-02 10:56:40|1688|1686|1689|1687.5|1689|1687.5|1688|1686|1303
1638442620000|2021-12-02 10:57:00|1688.5|1687|1688.5|1687|1688.5|1687|1688.5|1686.5|48
1638442650000|2021-12-02 10:57:30|||||||||58
1638442680000|2021-12-02 10:58:00|1688|1686.5|1687.5|1686|1688|1686.5|1687.5|1686|52
1638442700000|2021-12-02 10:58:20|1687|1685.5|1686.5|1685.5|1687|1685.5|1686.5|1685.5|548
1638442710000|2021-12-02 10:58:30|1687|1686|1687|1686|1687|1686.5|1687|1686|9859
1638442720000|2021-12-02 10:58:40|1687.5|1686.5|1687|1686|1687.5|1686.5|1687|1686|787
1638442750000|2021-12-02 10:59:10|1686.5|1685|1686.5|1685|1686.5|1685.5|1685|1684.5|1258
1638442760000|2021-12-02 10:59:20|1687|1685.5|1687|1685|1687|1685.5|1686|1684.5|0
1638442790000|2021-12-02 10:59:50|1687.5|1685.5|1687|1685|1687.5|1685.5|1687|1685|0
1638442820000|2021-12-02 11:00:20|1686.5||1686.5||1686.5||1686.5||0
1638442850000|2021-12-02 11:00:50|1687|1686|1688|1686.5|1688|1686.5|1687|1686|342
1638442870000|2021-12-02 11:01:10|1687.5||1687.5||1687.5||1687.5||1315
1638442920000|2021-12-02 11:02:00|1688|1687|1688.5|1687|1688.5|1687|1688|1687|1630
1638442930000|2021-12-02 11:02:10|1689|1688|1692|1690.5|1692|1690.5|1689|1688|1744
1638442940000|2021-12-02 11:02:20|1692.5||1692.5||1692.5||1692.5||0
1638442980000|2021-12-02 11:03:00|||||||||58
1638443000000|2021-12-02 11:03:20|1692||1692.5||1692.5||1692||6522
1638443080000|2021-12-02 11:04:40|1692|1691|1693|1691.5|1693.5|1693|1692|1691|1984
1638443160000|2021-12-02 11:06:00|1692.5|1691|1692|1690.5|1692.5|1691|1692|1690.5|486
1638443180000|2021-12-02 11:06:20|1691.5|1690|1690|1688.5|1692|1690|1690|1688.5|1325
1638443240000|2021-12-02 11:07:20|1689.5|1688|1690|1688.5|1690|1688.5|1689|1688|66
1638443400000|2021-12-02 11:10:00|1689.5|1688|1688|1687|1690|1688|1688|1687|573
1638443420000|2021-12-02 11:10:20|1687.5|1686.5|1688|1686.5|1688|1686.5|1687.5|1686.5|70
1638443430000|2021-12-02 11:10:30|1687.5||1687.5||1687.5||1687.5||0
1638443440000|2021-12-02 11:10:40|1687|1686|1686|1684.5|1687|1686|1686|1684.5|1469
1638443460000|2021-12-02 11:11:00|||||||||200
1638443470000|2021-12-02 11:11:10|1685.5|1684|1685|1683|1685.5|1684|1684.5|1682.5|589
1638443480000|2021-12-02 11:11:20|1684.5||1685||1685||1684.5||0
1638443490000|2021-12-02 11:11:30|1684.5|1682.5|1685|1683|1685|1684|1683.5|1682|2301
1638443500000|2021-12-02 11:11:40|1684.5||1684.5||1684.5||1684.5||4
1638443510000|2021-12-02 11:11:50|1684|1682.5|1683.5|1682|1684|1682.5|1683.5|1682|13
1638443520000|2021-12-02 11:12:00|1684|1683|1683.5|1682|1684|1683.5|1683.5|1682|1660
1638443540000|2021-12-02 11:12:20||1682.5||1682.5||1682.5||1682.5|0
1638443550000|2021-12-02 11:12:30|1684||1683.5||1684||1683.5||175
1638443560000|2021-12-02 11:12:40|||||||||73
1638443570000|2021-12-02 11:12:50|1684||1684||1684||1684||107
1638443600000|2021-12-02 11:13:20|||||||||176
1638443670000|2021-12-02 11:14:30|1683.5|1682|1683|1682|1683.5|1682|1683|1682|150
1638443680000|2021-12-02 11:14:40|1683.5||1683.5||1683.5||1683||0
1638443690000|2021-12-02 11:14:50|1684|1682.5|1685.5|1684.5|1685.5|1685|1684|1682|2229
1638443700000|2021-12-02 11:15:00|1686||1686||1686||1686||205
1638443750000|2021-12-02 11:15:50|1686.5|1685|1687|1686|1687|1686|1686.5|1685|301
1638443780000|2021-12-02 11:16:20|||||||||166
1638443810000|2021-12-02 11:16:50|1686.5|1685.5|1688.5|1687.5|1689|1687.5|1686.5|1685.5|518
1638443830000|2021-12-02 11:17:10||1687||1687||1687||1687|53
1638443890000|2021-12-02 11:18:10||1687.5||1687.5||1687.5||1687.5|0
1638443900000|2021-12-02 11:18:20|1688|1686.5|1687.5|1686.5|1688|1687|1687.5|1686.5|650
1638443910000|2021-12-02 11:18:30|1688||1688||1688||1688||0
1638443920000|2021-12-02 11:18:40|1687.5||1687.5||1687.5||1687.5||0
1638443930000|2021-12-02 11:18:50|1688|1687|1688|1687|1688|1687|1688|1687|0
1638443940000|2021-12-02 11:19:00|1687.5|1686.5|1687.5|1686|1687.5|1686.5|1687|1686|633
1638444010000|2021-12-02 11:20:10|||||||||57
1638444020000|2021-12-02 11:20:20||1686.5||1686||1686.5||1686|5
1638444030000|2021-12-02 11:20:30|1688|1686.5|1688.5|1686.5|1688.5|1686.5|1688|1686|334
1638444060000|2021-12-02 11:21:00||1687||1687||1687.5||1687|149
1638444090000|2021-12-02 11:21:30|1688||1688||1688||1688||0
1638444100000|2021-12-02 11:21:40|1688.5||1688.5||1688.5||1688.5||0
1638444120000|2021-12-02 11:22:00|1688||1688||1688||1688||0
1638444130000|2021-12-02 11:22:10|1687.5|1686.5|1687|1686|1687.5|1686.5|1687|1686|187
1638444150000|2021-12-02 11:22:30|||||||||88
1638444220000|2021-12-02 11:23:40|1687.5||1687.5||1687.5||1687.5||0
1638444240000|2021-12-02 11:24:00|1687||1687||1687||1687||0
1638444250000|2021-12-02 11:24:10|1686.5|1685.5|1686|1684.5|1686.5|1685.5|1686|1684.5|1204
1638444260000|2021-12-02 11:24:20|1685.5||1686||1686||1685.5||0
1638444280000|2021-12-02 11:24:40|1685.5||1686||1686||1685.5||309
1638444300000|2021-12-02 11:25:00|1685.5||1686||1686||1685.5||0
1638444310000|2021-12-02 11:25:10|||||||||1
1638444330000|2021-12-02 11:25:30|||||||||37
1638444350000|2021-12-02 11:25:50|1686.5|1685.5|1686|1684.5|1687|1685.5|1685.5|1684.5|604
1638444360000|2021-12-02 11:26:00|||||||||157
1638444400000|2021-12-02 11:26:40|1685.5||1685.5||1685.5||1685.5||0
1638444420000|2021-12-02 11:27:00|1686||1686||1686||1686||3
1638444440000|2021-12-02 11:27:20|||||||||3
1638444460000|2021-12-02 11:27:40|||||||||204
1638444480000|2021-12-02 11:28:00|1685.5|1685|1686|1684.5|1686|1685|1685.5|1684.5|278
1638444510000|2021-12-02 11:28:30|||||||||45
1638444540000|2021-12-02 11:29:00|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686|1685|508
1638444550000|2021-12-02 11:29:10|1686|1686|1686.5|1685.5|1686.5|1686|1686|1685.5|187
1638444560000|2021-12-02 11:29:20|1686|1686|1686|1685|1686.5|1686|1686|1685|253
1638444570000|2021-12-02 11:29:30|1685.5|1684.5|1684.5|1683|1685.5|1684.5|1684.5|1683|683
1638444590000|2021-12-02 11:29:50|1684||1684||1684||1684||76
1638444600000|2021-12-02 11:30:00|1684.5||1684.5||1684.5||1684||108
1638444610000|2021-12-02 11:30:10|||||||||29
1638444620000|2021-12-02 11:30:20||1683.5||1683.5||1683.5||1683.5|155
1638444630000|2021-12-02 11:30:30|1685|1684|1685.5|1684.5|1685.5|1684.5|1685|1684|1831
1638444670000|2021-12-02 11:31:10|||||||||18
1638444700000|2021-12-02 11:31:40|1685|1684|1685|1683.5|1685.5|1684|1684.5|1683.5|623
1638444710000|2021-12-02 11:31:50||1684||1684||1684||1684|0
1638444720000|2021-12-02 11:32:00|1685.5|1684.5|1685.5|1684.5|1685.5|1684.5|1685.5|1684|338
1638444750000|2021-12-02 11:32:30|1685|1683.5|1685|1683.5|1685|1683.5|1685|1683.5|44
1638444810000|2021-12-02 11:33:30|||||||||20
1638444830000|2021-12-02 11:33:50|1684.5||1685||1685||1684.5||4
1638444860000|2021-12-02 11:34:20|||||||||422
1638444870000|2021-12-02 11:34:30|1684.5||1684.5||1684.5||1684.5||0
1638444920000|2021-12-02 11:35:20|||||||||31
1638444930000|2021-12-02 11:35:30|1684|1683|1683.5|1682|1684|1683|1683|1682|1120
1638444940000|2021-12-02 11:35:40|||||||||260
1638444950000|2021-12-02 11:35:50|1683||1683||1683.5||1683||0
1638444960000|2021-12-02 11:36:00|1683.5||1683.5||1683.5||1683.5||0
1638445000000|2021-12-02 11:36:40|||||||||253
1638445050000|2021-12-02 11:37:30|1683||1683||1683||1683||0
1638445060000|2021-12-02 11:37:40|1682.5|1681.5|1682|1681.5|1683|1681.5|1681.5|1681|1375
1638445070000|2021-12-02 11:37:50|1682.5|1682|1682.5|1681.5|1682.5|1682|1682|1681|778
1638445080000|2021-12-02 11:38:00|1683|1682|1683|1682|1683|1682|1682.5|1682|770
1638445140000|2021-12-02 11:39:00|1682.5|1682.5|1682.5|1681.5|1683|1682.5|1682|1681.5|621
1638445190000|2021-12-02 11:39:50|||||||||307
1638445200000|2021-12-02 11:40:00|||||||||18
1638445220000|2021-12-02 11:40:20|1682|1681|1682.5|1681.5|1682.5|1682|1682|1680.5|2782
1638445230000|2021-12-02 11:40:30|||||||||12
1638445240000|2021-12-02 11:40:40|1683|1682|1684|1683|1684|1683.5|1682.5|1682|2565
1638445250000|2021-12-02 11:40:50|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|1684|1683.5|17
1638445260000|2021-12-02 11:41:00||1683||1683.5||1683.5||1683|6
1638445330000|2021-12-02 11:42:10|||||||||151
1638445360000|2021-12-02 11:42:40|||||||||3
1638445380000|2021-12-02 11:43:00||1684||1684||1684||1684|719
1638445390000|2021-12-02 11:43:10|1685||1685.5||1685.5||1685||18
1638445460000|2021-12-02 11:44:20||1684.5||1684.5||1684.5||1684.5|0
1638445490000|2021-12-02 11:44:50|1685|1684|1685|1683.5|1685|1684|1684|1683.5|1862
1638445520000|2021-12-02 11:45:20|||||||||91
1638445560000|2021-12-02 11:46:00|||||||||150
1638445570000|2021-12-02 11:46:10|1685.5|1684|1685.5|1684|1685.5|1684|1685.5|1684|0
1638445580000|2021-12-02 11:46:20|1685||1685||1685||1685||173
1638445630000|2021-12-02 11:47:10||1683.5||1683.5||1683.5||1683.5|131
1638445700000|2021-12-02 11:48:20|||||||||223
1638445750000|2021-12-02 11:49:10|||||||||233
1638445790000|2021-12-02 11:49:50|||||||||18
1638445800000|2021-12-02 11:50:00|1684.5|1683|1683.5|1682.5|1684.5|1683.5|1683.5|1682.5|1812
1638445810000|2021-12-02 11:50:10|||||||||168
1638445840000|2021-12-02 11:50:40|1684|1683|1683.5|1682.5|1684|1683|1683.5|1682.5|391
1638445860000|2021-12-02 11:51:00|1684|1683|1684|1682.5|1684|1683|1684|1682.5|520
1638445880000|2021-12-02 11:51:20||1683||1682.5||1683||1682.5|0
1638445930000|2021-12-02 11:52:10||1683||1683||1683||1683|0
1638445940000|2021-12-02 11:52:20|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|162
1638445950000|2021-12-02 11:52:30|1684||1683.5||1684||1683.5||0
1638445990000|2021-12-02 11:53:10|||||||||248
1638446000000|2021-12-02 11:53:20|||||||||195
1638446010000|2021-12-02 11:53:30|||||||||24
1638446020000|2021-12-02 11:53:40|||||||||6
1638446060000|2021-12-02 11:54:20|||||||||161
1638446070000|2021-12-02 11:54:30|||||||||100
1638446080000|2021-12-02 11:54:40|1684|1683|1684.5|1683|1684.5|1683.5|1683.5|1682.5|3952
1638446090000|2021-12-02 11:54:50||1683.5||1683.5||1683.5||1683.5|36
1638446100000|2021-12-02 11:55:00|||||||||36
1638446140000|2021-12-02 11:55:40|||||||||38
1638446180000|2021-12-02 11:56:20|||||||||81
1638446200000|2021-12-02 11:56:40|||||||||32
1638446230000|2021-12-02 11:57:10|||||||||159
1638446260000|2021-12-02 11:57:40|||||||||329
1638446270000|2021-12-02 11:57:50|1685|1684|1686.5|1685|1686.5|1685|1685|1684|839
1638446280000|2021-12-02 11:58:00|1687|1685.5|1687.5|1686|1687.5|1686|1687|1685.5|76
1638446300000|2021-12-02 11:58:20|1687||1687||1687||1687||0
1638446310000|2021-12-02 11:58:30|||||||||306
1638446360000|2021-12-02 11:59:20|1686|1685.5|1686|1685|1686.5|1686|1686|1685|407
1638446380000|2021-12-02 11:59:40|||||||||1
1638446400000|2021-12-02 12:00:00|1687|1685.5|1685|1683.5|1687|1686|1685|1683.5|1734
1638446430000|2021-12-02 12:00:30||1684||1684||1684||1684|0
1638446440000|2021-12-02 12:00:40|1686|1684.5|1687|1685.5|1687|1685.5|1686|1684|469
1638446450000|2021-12-02 12:00:50||1686||1685.5||1686||1685.5|0
1638446480000|2021-12-02 12:01:20||1686||1686||1686||1686|0
1638446500000|2021-12-02 12:01:40|1686.5|1685.5|1689.5|1688.5|1689.5|1688.5|1686.5|1685.5|2757
1638446530000|2021-12-02 12:02:10|||||||||73
1638446590000|2021-12-02 12:03:10|1689|1688|1692.5|1691.5|1692.5|1691.5|1689|1688|3754
1638446610000|2021-12-02 12:03:30||1691||1691||1691||1691|247
1638446640000|2021-12-02 12:04:00|1692||1692||1692||1691.5||863
1638446660000|2021-12-02 12:04:20|1691.5|1690.5|1691.5|1690|1692|1690.5|1691.5|1690|823
1638446680000|2021-12-02 12:04:40|1692|1689.5|1691.5|1690.5|1692|1691|1691.5|1689.5|597
1638446700000|2021-12-02 12:05:00|1691|1690|1689|1687.5|1691|1690|1688.5|1687.5|4161
1638446770000|2021-12-02 12:06:10|||||||||1
1638446780000|2021-12-02 12:06:20|1689.5|1688.5|1689.5|1688.5|1689.5|1688.5|1689.5|1688.5|221
1638446820000|2021-12-02 12:07:00|||||||||430
1638446850000|2021-12-02 12:07:30|1691.5|1689|1691|1689|1691.5|1689.5|1690.5|1689|328
1638446860000|2021-12-02 12:07:40|1691.5|1689.5|1691.5|1690|1691.5|1690|1691.5|1689.5|99
1638446880000|2021-12-02 12:08:00|1691||1691||1691||1691||0
1638446910000|2021-12-02 12:08:30|||||||||24
1638446920000|2021-12-02 12:08:40|||||||||124
1638446940000|2021-12-02 12:09:00||1689.5||1689.5||1689.5||1689|33
1638446990000|2021-12-02 12:09:50|1690.5|1689|1690|1688.5|1690.5|1689.5|1689.5|1688.5|1679
1638447000000|2021-12-02 12:10:00|1690.5|1689|1691|1689.5|1691|1690|1690.5|1689|7
1638447020000|2021-12-02 12:10:20|1691.5|1690|1692.5|1691|1692.5|1691.5|1691|1689.5|1458
1638447030000|2021-12-02 12:10:30|1692||1692||1692||1692||0
1638447040000|2021-12-02 12:10:40|1692.5||1692.5||1692.5||1692.5||0
1638447060000|2021-12-02 12:11:00||1691.5||1691.5||1691.5||1691.5|0
1638447110000|2021-12-02 12:11:50|1692|1691|1692|1691|1692|1691|1692|1691|265
1638447120000|2021-12-02 12:12:00|1691.5|1690.5|1691|1689.5|1691.5|1690.5|1689|1688.5|3128
1638447220000|2021-12-02 12:13:40|||||||||400
1638447230000|2021-12-02 12:13:50|1690.5|1689|1691|1689|1691|1689|1690|1689|334
1638447250000|2021-12-02 12:14:10|||||||||293
1638447330000|2021-12-02 12:15:30||1689.5||1689.5||1689.5||1689.5|0
1638447510000|2021-12-02 12:18:30|1691.5|1690|1692.5|1691|1692.5|1691.5|1691.5|1690|867
1638447560000|2021-12-02 12:19:20|1693|1691.5|1693.5|1692|1693.5|1692.5|1693|1691.5|850
1638447570000|2021-12-02 12:19:30|1694.5|1692.5|1694.5|1693|1694.5|1693|1694.5|1692.5|60
1638447620000|2021-12-02 12:20:20|1694|1693.5|1695.5|1694|1695.5|1694|1694|1693.5|903
1638447700000|2021-12-02 12:21:40|1695||1695||1695||1695||0
1638447710000|2021-12-02 12:21:50|1695.5||1695.5||1695.5||1695.5||0
1638447750000|2021-12-02 12:22:30|1695||1695||1695||1695||0
1638447790000|2021-12-02 12:23:10|||||||||28
1638447800000|2021-12-02 12:23:20|1694.5|1693.5|1694|1692.5|1694.5|1693.5|1693.5|1692.5|1188
1638447850000|2021-12-02 12:24:10|1694.5|1693|1694|1693|1694.5|1693|1694|1693|0
1638447860000|2021-12-02 12:24:20|1694.5||1694||1694.5||1694||0
1638447880000|2021-12-02 12:24:40|1693|1692.5|1693.5|1692.5|1694|1693|1693|1692|273
1638447900000|2021-12-02 12:25:00|||||||||164
1638447940000|2021-12-02 12:25:40|||||||||178
1638447960000|2021-12-02 12:26:00|1694|1693|1694.5|1693.5|1695|1694|1694|1692.5|1672
1638448000000|2021-12-02 12:26:40|1694|1693|1693|1691|1694|1693|1692.5|1691|1169
1638448030000|2021-12-02 12:27:10|1692.5||1693||1693||1692.5||0
1638448040000|2021-12-02 12:27:20||1691.5||1691.5||1691.5||1691.5|0
1638448050000|2021-12-02 12:27:30||1691||1691||1691||1691|0
1638448080000|2021-12-02 12:28:00||1691.5||1691.5||1691.5||1691.5|0
1638448140000|2021-12-02 12:29:00|1694|1692.5|1693.5|1692|1694|1693|1693|1692|776
1638448210000|2021-12-02 12:30:10|1693||1693||1693||1693||2
1638448220000|2021-12-02 12:30:20|||||||||19
1638448230000|2021-12-02 12:30:30|1692.5|1691|1692.5|1691|1692.5|1691.5|1691.5|1691|273
1638448260000|2021-12-02 12:31:00|1691|1690.5|1692.5|1691.5|1692.5|1691.5|1691|1690|388
1638448270000|2021-12-02 12:31:10|||||||||77
1638448280000|2021-12-02 12:31:20|||||||||84
1638448290000|2021-12-02 12:31:30|1691.5|1691|1691.5|1690|1692|1691.5|1691|1690|670
1638448300000|2021-12-02 12:31:40|1691||1691||1691||1691||0
1638448330000|2021-12-02 12:32:10|||||||||179
1638448340000|2021-12-02 12:32:20|1690.5||1690.5||1690.5||1690.5||0
1638448350000|2021-12-02 12:32:30|1691||1691||1691||1691||19
1638448380000|2021-12-02 12:33:00|1690.5|1689.5|1691|1689.5|1691|1689.5|1690.5|1689.5|290
1638448390000|2021-12-02 12:33:10|1690.5||1691||1691||1690.5||22
1638448400000|2021-12-02 12:33:20|||||||||25
1638448420000|2021-12-02 12:33:40|1690.5||1691||1691||1690.5||0
1638448430000|2021-12-02 12:33:50|1690.5||1691||1691||1690.5||0
1638448480000|2021-12-02 12:34:40|1690.5|1689|1690.5|1689|1691|1689.5|1689.5|1689|581
1638448490000|2021-12-02 12:34:50|1690|1688.5|1689|1687.5|1690|1688.5|1688.5|1687.5|485
1638448500000|2021-12-02 12:35:00|1688.5||1688.5||1688.5||1688.5||80
1638448510000|2021-12-02 12:35:10|1689|1688|1688.5|1687.5|1689|1688|1688.5|1687.5|903
1638448530000|2021-12-02 12:35:30|1689||1689||1689||1689||0
1638448580000|2021-12-02 12:36:20|1688.5||1689||1689||1688.5||0
1638448590000|2021-12-02 12:36:30|1688.5||1688.5||1688.5||1688.5||0
1638448620000|2021-12-02 12:37:00|1688|1687|1688.5|1687|1688.5|1687|1688|1687|366
1638448640000|2021-12-02 12:37:20|1688||1688||1688||1688||0
1638448650000|2021-12-02 12:37:30||1686.5||1687||1687||1686.5|291
1638448720000|2021-12-02 12:38:40|1688.5|1687.5|1687.5|1687|1688.5|1688|1687.5|1687|1135
1638448730000|2021-12-02 12:38:50|1687|1686.5|1687.5|1686.5|1687.5|1687|1687|1686.5|371
1638448750000|2021-12-02 12:39:10|1687|1686|1687|1685|1687|1686|1687|1685|563
1638448780000|2021-12-02 12:39:40|||||||||150
1638448800000|2021-12-02 12:40:00|1686.5||1686.5||1686.5||1686.5||0
1638448810000|2021-12-02 12:40:10|1687|1685.5|1689|1687.5|1689|1687.5|1687|1685|4666
1638448830000|2021-12-02 12:40:30|1688.5|1687|1687.5|1685|1688.5|1687|1687.5|1685|403
1638448840000|2021-12-02 12:40:40|1687||1686.5||1687||1686.5||0
1638448900000|2021-12-02 12:41:40|1686|1684.5|1685.5|1683.5|1686|1684.5|1685|1683|717
1638448910000|2021-12-02 12:41:50|1685||1685||1685||1685||0
1638448920000|2021-12-02 12:42:00||1684||1683.5||1684||1683.5|0
1638448930000|2021-12-02 12:42:10|||||||||33
1638448980000|2021-12-02 12:43:00|||||||||415
1638449040000|2021-12-02 12:44:00|||||||||6
1638449060000|2021-12-02 12:44:20|1684.5|1683|1683|1681.5|1684.5|1683|1683|1681.5|569
1638449070000|2021-12-02 12:44:30||1681||1681.5||1681.5||1681|0
1638449130000|2021-12-02 12:45:30|||||||||326
1638449150000|2021-12-02 12:45:50|1683.5|1682|1684|1683|1684|1683|1683.5|1682|969
1638449160000|2021-12-02 12:46:00|||||||||3
1638449180000|2021-12-02 12:46:20||1682.5||1682.5||1682.5||1682.5|0
1638449200000|2021-12-02 12:46:40|1684.5|1683|1684|1683|1684.5|1684|1684|1683|435
1638449210000|2021-12-02 12:46:50|1684.5|1683.5|1683|1681.5|1684.5|1684|1682.5|1681.5|24768
1638449300000|2021-12-02 12:48:20||1682||1682||1682||1681.5|0
1638449330000|2021-12-02 12:48:50|1682.5|1681.5|1681.5|1680.5|1682.5|1681.5|1681.5|1680.5|948
1638449340000|2021-12-02 12:49:00|1681|1680|1677|1675|1681|1680|1677|1675|22093
1638449350000|2021-12-02 12:49:10|1677.5|1675.5|1679.5|1678|1679.5|1678|1677.5|1675.5|2637
1638449370000|2021-12-02 12:49:30|1680|1678.5|1679.5|1678.5|1680|1678.5|1679.5|1678.5|74
1638449380000|2021-12-02 12:49:40|1680|1679|1681.5|1679|1682.5|1681|1680|1678.5|865
1638449460000|2021-12-02 12:51:00|1681|1679.5|1681.5|1680|1681.5|1680|1680.5|1679.5|1058
1638449500000|2021-12-02 12:51:40|1681|1679.5|1681|1679|1681|1679.5|1679|1678|579
1638449520000|2021-12-02 12:52:00|||||||||78
1638449540000|2021-12-02 12:52:20||1678.5||1679||1679||1678.5|0
1638449550000|2021-12-02 12:52:30||1679.5||1679.5||1679.5||1679.5|0
1638449560000|2021-12-02 12:52:40|1681.5|1680|1681.5|1680|1681.5|1680|1681.5|1680|0
1638449570000|2021-12-02 12:52:50|1682|1680.5|1683|1682|1684|1682|1682|1680.5|1468
1638449580000|2021-12-02 12:53:00|1682.5|1681.5|1682.5|1681|1682.5|1681.5|1682.5|1681|0
1638449590000|2021-12-02 12:53:10|1683|1681.5|1683|1681.5|1683|1681.5|1683|1681.5|0
1638449600000|2021-12-02 12:53:20|1683.5|1682|1684|1683|1684|1683|1683.5|1682|274
1638449610000|2021-12-02 12:53:30|1685|1683.5|1685.5|1684|1685.5|1684|1685|1683.5|32
1638449640000|2021-12-02 12:54:00|1686||1686||1686.5||1686||0
1638449660000|2021-12-02 12:54:20|1685.5||1685.5||1686||1685.5||0
1638449710000|2021-12-02 12:55:10|1685|1684.5|1685|1683.5|1685|1684.5|1684|1683|932
1638449790000|2021-12-02 12:56:30|||||||||78
1638449820000|2021-12-02 12:57:00|1684.5|1684|1685|1684|1685|1684|1684.5|1684|943
1638449850000|2021-12-02 12:57:30|1684.5|1683|1685|1683.5|1685|1684|1684|1683|475
1638449920000|2021-12-02 12:58:40|1684.5||1685||1685||1684.5||350
1638449950000|2021-12-02 12:59:10|1684.5||1684.5||1684.5||1684.5||0
1638449980000|2021-12-02 12:59:40|1684|1683|1684|1683|1684.5|1683|1684|1683|441
1638449990000|2021-12-02 12:59:50|1684.5|1683.5|1685|1683.5|1685|1683.5|1684.5|1683.5|14
1638450000000|2021-12-02 13:00:00|1684.5||1685||1685||1684.5||451
1638450030000|2021-12-02 13:00:30|1685.5|1684|1686.5|1685|1687|1686.5|1685.5|1683|4770
1638450060000|2021-12-02 13:01:00|1687|1685.5|1689|1687|1689|1687|1687|1685.5|470
1638450070000|2021-12-02 13:01:10|1688.5|1686.5|1687.5|1685.5|1688.5|1686.5|1687|1685.5|336
1638450100000|2021-12-02 13:01:40|1687|1684.5|1686|1684|1687|1684.5|1685.5|1684|185
1638450110000|2021-12-02 13:01:50||1684.5||1684||1684.5||1684|0
1638450120000|2021-12-02 13:02:00|||||||||1030
1638450150000|2021-12-02 13:02:30|1685.5||1686||1686||1685.5||1
1638450170000|2021-12-02 13:02:50||1684.5||1684.5||1684.5||1684.5|0
1638450270000|2021-12-02 13:04:30|1686.5|1685|1687.5|1685.5|1688|1686|1686.5|1684.5|1352
1638450280000|2021-12-02 13:04:40|1688|1686|1688|1686.5|1688|1686.5|1687.5|1686|0
1638450300000|2021-12-02 13:05:00|1687.5|1686|1688|1686.5|1688|1686.5|1686.5|1684.5|1417
1638450340000|2021-12-02 13:05:40|||||||||3789
1638450360000|2021-12-02 13:06:00|1687.5|1686|1686.5|1684.5|1687.5|1686|1686.5|1684.5|417
1638450380000|2021-12-02 13:06:20|1686|1685|1686.5|1684.5|1686.5|1685|1686|1684.5|0
1638450420000|2021-12-02 13:07:00||1685||1684.5||1685||1684.5|0
1638450440000|2021-12-02 13:07:20||1685||1685||1685||1685|0
1638450460000|2021-12-02 13:07:40||1684.5||1684.5||1684.5||1684.5|222
1638450480000|2021-12-02 13:08:00|||||||||149
1638450510000|2021-12-02 13:08:30|1686|1685|1686.5|1685|1686.5|1685|1686|1685|0
1638450540000|2021-12-02 13:09:00|1686|1684|1685.5|1684|1686|1684|1685|1684|35
1638450600000|2021-12-02 13:10:00|1686|1684.5|1686|1684.5|1686|1684.5|1686|1684.5|233
1638450660000|2021-12-02 13:11:00|1685.5|1684|1684|1683|1685.5|1684|1684|1683|860
1638450670000|2021-12-02 13:11:10|||||||||149
1638450680000|2021-12-02 13:11:20|1684.5|1684|1685.5|1683.5|1685.5|1684.5|1684|1683.5|2961
1638450730000|2021-12-02 13:12:10|1685|1683|1685|1683|1685|1683|1685|1683|0
1638450760000|2021-12-02 13:12:40||1683.5||1683.5||1683.5||1683.5|0
1638450770000|2021-12-02 13:12:50||1684||1684||1684||1684|0
1638450870000|2021-12-02 13:14:30|||||||||2920
1638450880000|2021-12-02 13:14:40|||||||||222
1638450900000|2021-12-02 13:15:00|1684.5|1683.5|1684|1683|1684.5|1683.5|1684|1683|347
1638450910000|2021-12-02 13:15:10|1683.5|1682.5|1683|1681.5|1683.5|1682.5|1682.5|1681.5|229
1638450950000|2021-12-02 13:15:50|1683.5|1682|1684.5|1683|1684.5|1683|1683.5|1682|1291
1638450970000|2021-12-02 13:16:10|1685|1683.5|1686|1683.5|1686.5|1684.5|1685|1683.5|2473
1638450980000|2021-12-02 13:16:20|||||||||149
1638450990000|2021-12-02 13:16:30|||||||||1121
1638451020000|2021-12-02 13:17:00||1684||1684.5||1684.5||1684|110
1638451030000|2021-12-02 13:17:10|1686.5||1686.5||1686.5||1686.5||128
1638451050000|2021-12-02 13:17:30|1686|1684|1685.5|1683.5|1686|1684|1685|1683.5|161
1638451070000|2021-12-02 13:17:50|||||||||720
1638451100000|2021-12-02 13:18:20|1685||1685.5||1685.5||1684.5||0
1638451130000|2021-12-02 13:18:50|1685||1685||1685||1685||0
1638451140000|2021-12-02 13:19:00|1685.5||1685||1685.5||1685||112
1638451170000|2021-12-02 13:19:30|||||||||59
1638451200000|2021-12-02 13:20:00|1684.5|1683|1684.5|1683|1684.5|1683|1684.5|1683|532
1638451220000|2021-12-02 13:20:20|1684|1682.5|1683.5|1682|1684|1682.5|1683.5|1682|82
1638451260000|2021-12-02 13:21:00|||||||||365
1638451280000|2021-12-02 13:21:20|1683|1681.5|1682|1680.5|1683|1681.5|1682|1680.5|131
1638451290000|2021-12-02 13:21:30||1680||1680||1680||1680|0
1638451310000|2021-12-02 13:21:50|||||||||3
1638451320000|2021-12-02 13:22:00|1681.5|1679.5|1681.5|1679.5|1681.5|1679.5|1681.5|1679.5|100
1638451380000|2021-12-02 13:23:00|||||||||1
1638451390000|2021-12-02 13:23:10|||||||||222
1638451460000|2021-12-02 13:24:20|1681|1679|1680.5|1679|1681|1679|1680.5|1679|302
1638451480000|2021-12-02 13:24:40|||||||||330
1638451500000|2021-12-02 13:25:00|||||||||142
1638451520000|2021-12-02 13:25:20|1680||1680||1680||1680||175
1638451530000|2021-12-02 13:25:30|1680.5|1679.5|1682|1680.5|1682|1681.5|1680.5|1679.5|2347
1638451560000|2021-12-02 13:26:00||1681||1681||1681||1681|241
1638451570000|2021-12-02 13:26:10|1681.5|1680.5|1682|1680.5|1682|1680.5|1681.5|1680.5|251
1638451580000|2021-12-02 13:26:20|1681.5|1680|1681.5|1679.5|1681.5|1680|1681.5|1679.5|630
1638451610000|2021-12-02 13:26:50|1681||1681||1681||1680.5||88
1638451620000|2021-12-02 13:27:00|1681.5|1680|1682|1680|1682|1680|1681.5|1680|9489
1638451680000|2021-12-02 13:28:00||1680.5||1680.5||1680.5||1680.5|0
1638451730000|2021-12-02 13:28:50|1682.5|1681|1682|1681|1682.5|1681.5|1682|1681|809
1638451780000|2021-12-02 13:29:40|1682.5|1681.5|1682|1681.5|1682.5|1681.5|1682|1681|499
1638451800000|2021-12-02 13:30:00|1682.5||1682.5||1682.5||1682.5||20
1638451810000|2021-12-02 13:30:10|1683|1682|1683|1681.5|1683.5|1682.5|1683|1681.5|1372
1638451850000|2021-12-02 13:30:50|1683.5|1682|1683.5|1682.5|1683.5|1683|1683|1682|1554
1638451890000|2021-12-02 13:31:30|1683|1681.5|1683|1681.5|1683|1681.5|1682.5|1681.5|423
1638451900000|2021-12-02 13:31:40|||||||||206
1638451920000|2021-12-02 13:32:00|1683.5|1682|1683.5|1682|1683.5|1682|1683.5|1682|0
1638451930000|2021-12-02 13:32:10|1683|1681.5|1683|1681.5|1683|1681.5|1683|1681.5|0
1638451950000|2021-12-02 13:32:30||1682||1682||1682||1682|0
1638451960000|2021-12-02 13:32:40|||||||||60
1638451990000|2021-12-02 13:33:10|1683.5||1683.5||1683.5||1683.5||20
1638452090000|2021-12-02 13:34:50|1683|1681.5|1683|1681.5|1683.5|1681.5|1681.5|1681|963
1638452180000|2021-12-02 13:36:20|||||||||295
1638452220000|2021-12-02 13:37:00|1682.5|1682|1683|1682|1683|1682.5|1682.5|1681.5|1033
1638452230000|2021-12-02 13:37:10|1683.5|1682.5|1685.5|1684|1685.5|1684.5|1683.5|1682.5|1791
1638452320000|2021-12-02 13:38:40|1684.5|1683.5|1685.5|1684|1685.5|1684|1684.5|1683.5|204
1638452350000|2021-12-02 13:39:10|1684.5|1683.5|1683.5|1682|1685.5|1683.5|1683.5|1682|1119
1638452390000|2021-12-02 13:39:50|1684|1685|1692|1690|1692.5|1691|1684|1685|31535
1638452400000|2021-12-02 13:40:00|1692.5|1690.5|1691.5|1690|1693.5|1692.5|1691|1690|2833
1638452410000|2021-12-02 13:40:10|1692.5|1690.5|1693|1691.5|1693|1692|1691.5|1690.5|6077
1638452420000|2021-12-02 13:40:20|1692|1690.5|1693|1691.5|1693|1692|1691.5|1690|940
1638452430000|2021-12-02 13:40:30|1692.5|1691|1691.5|1690|1692.5|1691|1691.5|1690|290
1638452440000|2021-12-02 13:40:40|1691|1689.5|1690.5|1688.5|1691|1689.5|1690.5|1688|513
1638452450000|2021-12-02 13:40:50||1688||1688||1688||1687.5|0
1638452470000|2021-12-02 13:41:10|1690|1687.5|1688.5|1686|1690|1687.5|1688.5|1686|305
1638452510000|2021-12-02 13:41:50||1686.5||1686||1686.5||1686|0
1638452560000|2021-12-02 13:42:40|1688|1685.5|1687.5|1685.5|1688|1685.5|1687.5|1685|18
1638452590000|2021-12-02 13:43:10|1687|1685|1686.5|1685|1687|1685|1686.5|1685|82
1638452600000|2021-12-02 13:43:20|1686|1684.5|1685|1683|1686|1684.5|1684|1682|1274
1638452650000|2021-12-02 13:44:10|1684.5||1684.5||1684.5||1684.5||0
1638452690000|2021-12-02 13:44:50|1685|1684|1686.5|1684|1687.5|1685.5|1685|1683|2049
1638452700000|2021-12-02 13:45:00|1686|1683.5|1685.5|1683|1686|1683.5|1685.5|1683|0
1638452710000|2021-12-02 13:45:10|1685||1684.5||1685||1684.5||0
1638452720000|2021-12-02 13:45:20|1684||1684||1684||1684||206
1638452730000|2021-12-02 13:45:30|||||||||30
1638452770000|2021-12-02 13:46:10|1683.5|1682.5|1683.5|1681.5|1683.5|1682.5|1683|1681|248
1638452780000|2021-12-02 13:46:20||1681||1681||1681||1681|0
1638452790000|2021-12-02 13:46:30|1683|1681.5|1683.5|1681.5|1683.5|1681.5|1683|1681.5|78
1638452800000|2021-12-02 13:46:40|1683|1681|1683|1681|1683.5|1681.5|1683|1681|0
1638452830000|2021-12-02 13:47:10||1681.5||1681.5||1681.5||1681.5|0
1638452880000|2021-12-02 13:48:00|1682.5||1682.5||1682.5||1682.5||0
1638452890000|2021-12-02 13:48:10|1682|1681|1682.5|1680.5|1682.5|1681|1682|1680|56
1638452900000|2021-12-02 13:48:20|1682||1682.5||1682.5||1682||0
1638452920000|2021-12-02 13:48:40||1681||1681||1681||1681|0
1638452940000|2021-12-02 13:49:00|1682|1680.5|1682|1680.5|1682|1680.5|1682|1680.5|0
1638452950000|2021-12-02 13:49:10||1681||1681||1681||1680.5|0
1638452970000|2021-12-02 13:49:30|1682.5|1680.5|1683.5|1682|1683.5|1682|1682.5|1680.5|1968
1638452990000|2021-12-02 13:49:50||1681.5||1681||1681.5||1681|0
1638453000000|2021-12-02 13:50:00||1681.5||1681.5||1681.5||1681.5|0
1638453110000|2021-12-02 13:51:50|||||||||295
1638453120000|2021-12-02 13:52:00|1684|1682|1684|1682|1684.5|1683|1682.5|1681.5|864
1638453140000|2021-12-02 13:52:20|1683.5||1683.5||1683.5||1683.5||175
1638453150000|2021-12-02 13:52:30|1684||1684||1684||1684||0
1638453240000|2021-12-02 13:54:00|||||||||65
1638453270000|2021-12-02 13:54:30||1682.5||1682.5||1682.5||1682.5|166
1638453310000|2021-12-02 13:55:10|1683.5|1682|1682|1681|1683.5|1682|1682|1681|752
1638453320000|2021-12-02 13:55:20||1680.5||1680.5||1680.5||1680.5|67
1638453380000|2021-12-02 13:56:20|1682.5|1681|1683|1682|1683|1682|1682|1681|3060
1638453400000|2021-12-02 13:56:40||1682.5||1682.5||1682.5||1682.5|0
1638453420000|2021-12-02 13:57:00||1682||1682||1682||1682|2316
1638453470000|2021-12-02 13:57:50|1682.5||1683||1683||1682.5||4
1638453480000|2021-12-02 13:58:00|1682.5|1681.5|1683|1681.5|1683|1681.5|1682.5|1681.5|263
1638453510000|2021-12-02 13:58:30|1682.5||1682.5||1682.5||1682.5||0
1638453530000|2021-12-02 13:58:50|1681.5|1681|1684|1683|1684|1683|1681.5|1681|3116
1638453540000|2021-12-02 13:59:00|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|1684|1683.5|798
1638453550000|2021-12-02 13:59:10|1684|1683|1684|1683|1684|1683|1683.5|1683|921
1638453560000|2021-12-02 13:59:20||1682.5||1682.5||1682.5||1682|233
1638453600000|2021-12-02 14:00:00|1683.5|1681.5|1683|1682|1683.5|1682|1682|1680.5|86
1638453620000|2021-12-02 14:00:20|1683.5|1682.5|1685|1683.5|1685|1684|1683.5|1682.5|857
1638453640000|2021-12-02 14:00:40|1684.5|1684|1685|1683.5|1685|1684.5|1684.5|1683.5|125
1638453650000|2021-12-02 14:00:50|1684.5||1684.5||1684.5||1684.5||0
1638453660000|2021-12-02 14:01:00|1685||1685||1685||1685||0
1638453680000|2021-12-02 14:01:20|1684.5||1684.5||1684.5||1684.5||0
1638453690000|2021-12-02 14:01:30|1685||1685||1685||1685||0
1638453720000|2021-12-02 14:02:00|1684.5||1684.5||1685||1684.5||0
1638453740000|2021-12-02 14:02:20|1685|1684|1685|1684|1685|1684|1685|1683.5|363
1638453780000|2021-12-02 14:03:00|1684.5|1684.5|1687.5|1685.5|1687.5|1686|1684.5|1683.5|2444
1638453790000|2021-12-02 14:03:10||1686||1685.5||1686||1685.5|0
1638453800000|2021-12-02 14:03:20||1686||1686||1686||1686|0
1638453810000|2021-12-02 14:03:30||1685.5||1685.5||1685.5||1685.5|0
1638453850000|2021-12-02 14:04:10|1687|1686|1687|1686|1687.5|1686|1687|1685.5|0
1638453920000|2021-12-02 14:05:20|1687.5|1686.5|1690.5|1688.5|1690.5|1688.5|1687.5|1685.5|849
1638453930000|2021-12-02 14:05:30|1690||1690||1690||1690||0
1638453940000|2021-12-02 14:05:40|1690.5|1689|1690.5|1689|1690.5|1689|1690.5|1689|0
1638453960000|2021-12-02 14:06:00|1690||1690.5||1690.5||1690||11
1638454000000|2021-12-02 14:06:40|1690|1689.5|1689|1688|1690|1689.5|1689|1688|947
1638454010000|2021-12-02 14:06:50|1689.5||1689||1689.5||1689||73
1638454040000|2021-12-02 14:07:20|||||||||180
1638454050000|2021-12-02 14:07:30|1688.5|1687.5|1689|1687|1689|1687.5|1688|1687|659
1638454100000|2021-12-02 14:08:20|||||||||58
1638454110000|2021-12-02 14:08:30|||||||||5
1638454130000|2021-12-02 14:08:50|1688.5|1687.5|1689|1687.5|1689|1687.5|1688.5|1687.5|73
1638454170000|2021-12-02 14:09:30|1688.5||1689||1689||1688.5||0
1638454230000|2021-12-02 14:10:30|1688.5||1689||1689||1688.5||0
1638454270000|2021-12-02 14:11:10|1688.5|1688|1689|1688|1689|1688|1688.5|1688|465
1638454330000|2021-12-02 14:12:10|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1687.5|1686.5|671
1638454430000|2021-12-02 14:13:50|1689|1688|1689.5|1688.5|1689.5|1688.5|1689|1688|1090
1638454440000|2021-12-02 14:14:00|1689|1688|1689|1687.5|1689.5|1688|1689|1687.5|136
1638454460000|2021-12-02 14:14:20|1688.5||1689||1689||1688.5||0
1638454470000|2021-12-02 14:14:30|1688.5||1688.5||1688.5||1688.5||0
1638454480000|2021-12-02 14:14:40|1688|1688.5|1689.5|1688.5|1689.5|1688.5|1688|1688.5|1316
1638454510000|2021-12-02 14:15:10|1689|1688|1688|1687|1689|1688.5|1688|1687|1853
1638454520000|2021-12-02 14:15:20|1688.5|1687.5|1689.5|1688.5|1689.5|1688.5|1688.5|1687|81
1638454570000|2021-12-02 14:16:10|1689|1688|1689|1687.5|1689|1688.5|1689|1687.5|726
1638454650000|2021-12-02 14:17:30|1689.5|1688|1690|1688.5|1690|1688.5|1689.5|1688|185
1638454670000|2021-12-02 14:17:50||1689||1689||1689||1688.5|0
1638454690000|2021-12-02 14:18:10|||||||||304
1638454720000|2021-12-02 14:18:40|1689.5||1690||1690||1689.5||230
1638454740000|2021-12-02 14:19:00|1690.5|1689.5|1691.5|1690.5|1691.5|1690.5|1690.5|1689|972
1638454750000|2021-12-02 14:19:10|1692.5|1691|1692.5|1691.5|1692.5|1691.5|1692.5|1691|571
1638454770000|2021-12-02 14:19:30|1692|1691|1691.5|1690.5|1692|1691|1691.5|1690.5|2697
1638454780000|2021-12-02 14:19:40|||||||||587
1638454790000|2021-12-02 14:19:50|1691||1692||1692||1691||0
1638454800000|2021-12-02 14:20:00|1691.5||1692||1692||1691.5||0
1638454840000|2021-12-02 14:20:40|1692.5|1691|1695|1693|1695|1693.5|1692.5|1690.5|2043
1638454850000|2021-12-02 14:20:50||1693.5||1693.5||1693.5||1693.5|0
1638454930000|2021-12-02 14:22:10|1696|1694|1696.5|1695.5|1696.5|1695.5|1695.5|1694|0
1638454960000|2021-12-02 14:22:40|1696|1695|1695|1693|1696.5|1695|1695|1693|909
1638454980000|2021-12-02 14:23:00|||||||||73
1638455100000|2021-12-02 14:25:00|1694|1692.5|1692|1690.5|1694|1692.5|1692|1690.5|1058
1638455120000|2021-12-02 14:25:20|||||||||177
1638455150000|2021-12-02 14:25:50|||||||||28
1638455200000|2021-12-02 14:26:40|1692.5|1691.5|1692.5|1690.5|1693|1692.5|1692|1690.5|2406
1638455210000|2021-12-02 14:26:50|1692||1692||1692||1692||0
1638455220000|2021-12-02 14:27:00|1692.5||1692.5||1692.5||1692.5||0
1638455250000|2021-12-02 14:27:30||1691||1691.5||1691.5||1691|0
1638455280000|2021-12-02 14:28:00|1692|1691|1692|1690.5|1692.5|1691|1691.5|1690.5|585
1638455300000|2021-12-02 14:28:20|1691.5||1691.5||1691.5||1691.5||0
1638455320000|2021-12-02 14:28:40|||||||||170
1638455330000|2021-12-02 14:28:50|1690|1690|1688.5|1687|1690|1690|1688.5|1686.5|2555
1638455360000|2021-12-02 14:29:20||1687.5||1687.5||1687.5||1687|0
1638455390000|2021-12-02 14:29:50||1687||1687||1687||1687|0
1638455410000|2021-12-02 14:30:10|1689|1687.5|1688.5|1687|1689|1687.5|1688.5|1687|899
1638455430000|2021-12-02 14:30:30|1689||1689||1689||1689||0
1638455440000|2021-12-02 14:30:40|1689.5|1687.5|1690|1689|1690|1689|1689.5|1687.5|1208
1638455450000|2021-12-02 14:30:50|1690.5|1689.5|1692|1691|1692|1691|1690|1689|1066
1638455460000|2021-12-02 14:31:00|1692.5|1690.5|1690.5|1689|1692.5|1690.5|1689.5|1689|1458
1638455470000|2021-12-02 14:31:10|||||||||401
1638455490000|2021-12-02 14:31:30|1690|1688.5|1689.5|1688.5|1690.5|1689|1689.5|1688|300
1638455510000|2021-12-02 14:31:50|1690||1690.5||1690.5||1690||73
1638455520000|2021-12-02 14:32:00|1690||1689.5||1690||1689.5||0
1638455550000|2021-12-02 14:32:30|1690|1689|1693|1691.5|1693.5|1691.5|1690|1688|4054
1638455560000|2021-12-02 14:32:40|1692|1691|1693.5|1691.5|1693.5|1691.5|1692|1691|105
1638455580000|2021-12-02 14:33:00|||||||||159
1638455600000|2021-12-02 14:33:20|1693|1692|1691|1690|1693|1692|1691|1690|1316
1638455620000|2021-12-02 14:33:40|1691.5||1691.5||1691.5||1691||0
1638455640000|2021-12-02 14:34:00|1692|1690.5|1694|1692|1694.5|1693|1692|1690.5|361
1638455650000|2021-12-02 14:34:10|1694.5|1692.5|1694.5|1692.5|1694.5|1692.5|1694.5|1692.5|0
1638455660000|2021-12-02 14:34:20|1694||1694||1694||1694||25
1638455670000|2021-12-02 14:34:30|1693|1692|1692|1690.5|1693|1692|1691.5|1690.5|450
1638455680000|2021-12-02 14:34:40|1692.5||1692.5||1692.5||1692||0
1638455690000|2021-12-02 14:34:50|1692||1691.5||1692||1691.5||0
1638455700000|2021-12-02 14:35:00|||||||||473
1638455710000|2021-12-02 14:35:10|1690.5|1690|1689|1688|1690.5|1690|1689|1688|419
1638455730000|2021-12-02 14:35:30|1689.5|1688.5|1692.5|1690.5|1692.5|1690.5|1689.5|1688.5|1140
1638455740000|2021-12-02 14:35:40||1691||1691||1691||1691|0
1638455750000|2021-12-02 14:35:50|1693|1691.5|1694|1692.5|1694|1692.5|1693|1691.5|815
1638455760000|2021-12-02 14:36:00|1694.5|1693|1695|1693|1695|1693|1694.5|1693|0
1638455770000|2021-12-02 14:36:10|1695.5|1694|1698|1696.5|1698|1696.5|1695.5|1694|1161
1638455780000|2021-12-02 14:36:20|1698.5|1697|1698.5|1696.5|1699|1697.5|1698|1696|735
1638455790000|2021-12-02 14:36:30|1699|1697|1701|1699|1701|1699|1699|1697|191
1638455800000|2021-12-02 14:36:40|1701.5|1699.5|1700.5|1699|1701.5|1699.5|1700.5|1699|902
1638455820000|2021-12-02 14:37:00|1701|1698.5|1698.5|1697.5|1701|1699|1698.5|1697.5|3987
1638455830000|2021-12-02 14:37:10|1699||1699||1699||1698.5||273
1638455840000|2021-12-02 14:37:20|1699.5|1698|1700|1698|1700|1698|1699.5|1697.5|26
1638455850000|2021-12-02 14:37:30|1699.5||1699.5||1699.5||1699.5||0
1638455860000|2021-12-02 14:37:40|1699|1697.5|1698.5|1696.5|1699|1697.5|1698.5|1696.5|472
1638455900000|2021-12-02 14:38:20|1698|1697|1698|1696.5|1698|1697|1698|1696.5|0
1638455910000|2021-12-02 14:38:30|1698.5|1697|1699.5|1698.5|1699.5|1699|1698.5|1697|1880
1638455920000|2021-12-02 14:38:40|1700|1699|1701|1699.5|1701|1699.5|1700|1699|309
1638455930000|2021-12-02 14:38:50|1701.5|1700|1701.5|1699.5|1701.5|1700|1701.5|1699.5|370
1638455940000|2021-12-02 14:39:00|1701|1700|1700.5|1699|1701|1700|1700.5|1699|477
1638455950000|2021-12-02 14:39:10|1701|1699.5|1700.5|1699|1701.5|1699.5|1700.5|1699|0
1638455970000|2021-12-02 14:39:30|1701|1699.5|1700.5|1699|1701.5|1699.5|1700.5|1699|44
1638455980000|2021-12-02 14:39:40|1700|1698.5|1698.5|1696|1700|1698.5|1698.5|1696|871
1638455990000|2021-12-02 14:39:50|1698|1696.5|1698.5|1696|1698.5|1696.5|1697.5|1696|0
1638456000000|2021-12-02 14:40:00|1698|1696.5|1698.5|1696.5|1698.5|1696.5|1698|1696.5|0
1638456010000|2021-12-02 14:40:10||1697||1696.5||1697||1696.5|107
1638456020000|2021-12-02 14:40:20|1700|1697|1700.5|1698.5|1700.5|1698.5|1699|1697|1130
1638456030000|2021-12-02 14:40:30|1701|1699|1701|1699.5|1701|1699.5|1701|1699|258
1638456080000|2021-12-02 14:41:20|1700|1699|1698.5|1696.5|1700|1699|1698.5|1696.5|1404
1638456090000|2021-12-02 14:41:30|1698|1697|1698|1697|1698|1697|1698|1697|164
1638456100000|2021-12-02 14:41:40||1696.5||1696.5||1696.5||1696.5|0
1638456110000|2021-12-02 14:41:50||1697||1697||1697||1697|0
1638456120000|2021-12-02 14:42:00|1698.5|1697.5|1699.5|1698|1699.5|1698|1698.5|1697.5|867
1638456130000|2021-12-02 14:42:10|||||||||46
1638456140000|2021-12-02 14:42:20|||||||||17557
1638456150000|2021-12-02 14:42:30|1700|1698.5|1702|1700|1702|1700|1700|1698.5|1809
1638456160000|2021-12-02 14:42:40|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|0
1638456170000|2021-12-02 14:42:50||1700||1700||1700||1700|64
1638456190000|2021-12-02 14:43:10|1701||1701.5||1701.5||1700.5||347
1638456200000|2021-12-02 14:43:20|1701||1701||1701||1701||0
1638456210000|2021-12-02 14:43:30|1700.5||1701||1701||1700.5||31
1638456230000|2021-12-02 14:43:50|1700.5||1701||1701||1700.5||8
1638456240000|2021-12-02 14:44:00|1701.5|1700.5|1702|1700|1702|1701.5|1701.5|1700|870
1638456260000|2021-12-02 14:44:20||1700.5||1700.5||1700.5||1700.5|0
1638456270000|2021-12-02 14:44:30|1702.5|1701|1703|1702|1703|1702|1702.5|1701|734
1638456280000|2021-12-02 14:44:40|1702.5|1701.5|1700.5|1699|1702.5|1701.5|1700.5|1698.5|2799
1638456290000|2021-12-02 14:44:50|1700|1698.5|1700|1698|1700|1698.5|1700|1698|0
1638456300000|2021-12-02 14:45:00|||||||||351
1638456340000|2021-12-02 14:45:40||1698.5||1698.5||1698.5||1698.5|0
1638456360000|2021-12-02 14:46:00|1699.5|1698|1699.5|1698|1699.5|1698|1699.5|1698|194
1638456370000|2021-12-02 14:46:10|1699|1697.5|1699|1697|1699.5|1698|1697.5|1696.5|1624
1638456380000|2021-12-02 14:46:20|1698.5|1696.5|1698.5|1697|1698.5|1697|1698.5|1696.5|0
1638456390000|2021-12-02 14:46:30|1698|1696.5|1698.5|1697|1698.5|1697|1698|1696.5|0
1638456400000|2021-12-02 14:46:40|1698|1696.5|1698.5|1696.5|1698.5|1696.5|1698|1696.5|0
1638456410000|2021-12-02 14:46:50|1698|1697|1698|1696.5|1698.5|1697|1698|1696.5|0
1638456420000|2021-12-02 14:47:00||1697||1697||1697||1696.5|0
1638456440000|2021-12-02 14:47:20|1699|1697.5|1700|1698|1700.5|1699|1698.5|1697|3449
1638456450000|2021-12-02 14:47:30|1699.5||1700||1700||1699.5||0
1638456460000|2021-12-02 14:47:40|1699.5|1697.5|1699.5|1697.5|1699.5|1697.5|1699.5|1697.5|0
1638456480000|2021-12-02 14:48:00|||||||||244
1638456510000|2021-12-02 14:48:30|1699|1698|1699|1697.5|1699|1698|1699|1697.5|1
1638456520000|2021-12-02 14:48:40|1699.5|1698.5|1700|1698.5|1700|1699.5|1699|1697|941
1638456540000|2021-12-02 14:49:00|1699.5||1699.5||1699.5||1699.5||0
1638456550000|2021-12-02 14:49:10|1700||1700||1700||1700||0
1638456560000|2021-12-02 14:49:20|1699.5|1698|1699.5|1698.5|1699.5|1698.5|1699.5|1698|152
1638456570000|2021-12-02 14:49:30||1698||1698||1698||1698|6
1638456600000|2021-12-02 14:50:00|1699|1697.5|1697.5|1696|1699|1697.5|1697|1696|3100
1638456610000|2021-12-02 14:50:10|1698|1696.5|1698|1696.5|1698|1697|1698|1696.5|36
1638456660000|2021-12-02 14:51:00|1697.5|1696|1697|1696|1697.5|1696.5|1696.5|1696|738
1638456670000|2021-12-02 14:51:10|1697.5|1696.5|1697.5|1696|1698|1697|1697.5|1696|583
1638456710000|2021-12-02 14:51:50|1697|1696.5|1697.5|1696.5|1697.5|1696.5|1697|1696|189
1638456720000|2021-12-02 14:52:00|1698|1697|1699|1697|1699.5|1697.5|1698|1696.5|905
1638456730000|2021-12-02 14:52:10|1698.5||1698.5||1698.5||1698.5||0
1638456760000|2021-12-02 14:52:40|1698|1696.5|1698.5|1697|1698.5|1697.5|1696|1695.5|2843
1638456770000|2021-12-02 14:52:50|1698||1698||1698||1698||472
1638456780000|2021-12-02 14:53:00|1697.5|1695.5|1697|1695.5|1697.5|1696.5|1696|1695|2148
1638456790000|2021-12-02 14:53:10|1696.5|1695|1696.5|1695|1696.5|1695|1696.5|1694.5|63
1638456800000|2021-12-02 14:53:20|1696|1694.5|1696|1694.5|1696|1694.5|1695|1693.5|158
1638456830000|2021-12-02 14:53:50|1696.5|1695.5|1697.5|1696.5|1697.5|1696.5|1696.5|1695.5|1862
1638456840000|2021-12-02 14:54:00||1697||1697||1697||1697|416
1638456850000|2021-12-02 14:54:10|1697|1696.5|1697.5|1696.5|1697.5|1696.5|1697|1696.5|36
1638456900000|2021-12-02 14:55:00|1697|1696|1697|1695|1697.5|1696|1696|1695|1723
1638456930000|2021-12-02 14:55:30||1695.5||1695.5||1695.5||1695.5|0
1638456980000|2021-12-02 14:56:20|||||||||87
1638457000000|2021-12-02 14:56:40|1696.5|1696|1696.5|1695.5|1697|1696|1696|1695.5|483
1638457010000|2021-12-02 14:56:50|1695.5|1695|1695|1693.5|1696.5|1695|1695|1693.5|1248
1638457020000|2021-12-02 14:57:00|||||||||148
1638457030000|2021-12-02 14:57:10|1693.5|1693|1694.5|1692.5|1695|1693.5|1693|1692|1702
1638457040000|2021-12-02 14:57:20|1695|1693|1694.5|1692.5|1695|1693|1694|1692.5|419
1638457050000|2021-12-02 14:57:30||1693||1693||1693||1693|0
1638457090000|2021-12-02 14:58:10|1695|1693.5|1695.5|1694|1695.5|1694.5|1695|1693.5|1729
1638457120000|2021-12-02 14:58:40|1695||1695.5||1695.5||1695||0
1638457140000|2021-12-02 14:59:00|1695|1693.5|1695|1694|1695|1694|1695|1693.5|252
1638457150000|2021-12-02 14:59:10|1695.5||1695.5||1695.5||1695.5||23
1638457200000|2021-12-02 15:00:00|||||||||28
1638457210000|2021-12-02 15:00:10|1695|1693.5|1695|1693.5|1695.5|1693.5|1695|1693.5|992
1638457250000|2021-12-02 15:00:50|1694.5|1693|1692|1690.5|1695|1693|1691|1689.5|3505
1638457260000|2021-12-02 15:01:00|||||||||73
1638457270000|2021-12-02 15:01:10|||||||||1
1638457300000|2021-12-02 15:01:40|1691.5|1690|1691.5|1690|1691.5|1690|1691|1690|310
1638457310000|2021-12-02 15:01:50|1691||1691||1691.5||1691||125
1638457320000|2021-12-02 15:02:00|1691.5|1690.5|1691.5|1690.5|1691.5|1690.5|1691.5|1690.5|24
1638457330000|2021-12-02 15:02:10|1690.5|1690|1691|1690|1691|1690|1690.5|1690|304
1638457350000|2021-12-02 15:02:30|1691.5|1690.5|1692.5|1691|1693|1691.5|1691.5|1690|1615
1638457360000|2021-12-02 15:02:40|1692|1690.5|1692|1690.5|1692|1690.5|1691.5|1690.5|0
1638457370000|2021-12-02 15:02:50|1691.5|1690|1689|1687|1691.5|1690.5|1688.5|1686.5|1713
1638457380000|2021-12-02 15:03:00|1688.5|1688|1690|1688.5|1690|1689|1688.5|1687|2196
1638457390000|2021-12-02 15:03:10|1689.5|1689|1692|1690|1692|1690|1689.5|1688|2026
1638457400000|2021-12-02 15:03:20|1691.5|1690.5|1691.5|1690|1691.5|1690.5|1691.5|1690|0
1638457410000|2021-12-02 15:03:30|1693|1690.5|1693.5|1692|1694|1692.5|1692.5|1690.5|1288
1638457420000|2021-12-02 15:03:40|1694|1692.5|1694|1692.5|1694|1692.5|1694|1692.5|20
1638457430000|2021-12-02 15:03:50||1692||1692.5||1692.5||1692|0
1638457460000|2021-12-02 15:04:20|1693.5|1692|1693.5|1692|1693.5|1692|1693.5|1692|224
1638457480000|2021-12-02 15:04:40|1694|1692.5|1694|1692.5|1694|1692.5|1694|1692.5|0
1638457500000|2021-12-02 15:05:00|1693.5||1693.5||1693.5||1693.5||73
1638457520000|2021-12-02 15:05:20|1694|1693|1694|1693|1694|1693|1693.5|1693|654
1638457560000|2021-12-02 15:06:00|1693.5|1692.5|1692.5|1691|1694|1692.5|1692.5|1691|2929
1638457570000|2021-12-02 15:06:10|1693|1691.5|1694|1692|1694|1692.5|1693|1691.5|165
1638457580000|2021-12-02 15:06:20|1693.5||1693.5||1693.5||1693||0
1638457600000|2021-12-02 15:06:40|1693||1693||1693||1693||0
1638457610000|2021-12-02 15:06:50|1693.5||1693.5||1693.5||1693.5||0
1638457640000|2021-12-02 15:07:20||1692.5||1692.5||1692.5||1692.5|0
1638457650000|2021-12-02 15:07:30|1694|1693|1694|1692.5|1694|1693|1693.5|1692.5|1125
1638457660000|2021-12-02 15:07:40|1693.5|1692|1693.5|1692|1693.5|1692|1693.5|1692|120
1638457730000|2021-12-02 15:08:50|1693|1691.5|1691.5|1690.5|1693|1691.5|1691.5|1690.5|2700
1638457740000|2021-12-02 15:09:00|1691|1690|1692|1690.5|1692.5|1691.5|1691|1690|1167
1638457750000|2021-12-02 15:09:10|||||||||61
1638457760000|2021-12-02 15:09:20||1690||1690||1690||1690|0
1638457930000|2021-12-02 15:12:10|||||||||1182
1638457940000|2021-12-02 15:12:20|1691.5||1691||1691.5||1691||148
1638457960000|2021-12-02 15:12:40|1690.5|1689.5|1689|1688|1691|1689.5|1689|1687.5|3074
1638457970000|2021-12-02 15:12:50|1689.5|1688.5|1689|1688|1689.5|1688.5|1689|1687.5|453
1638457980000|2021-12-02 15:13:00||1687.5||1687.5||1687.5||1687.5|0
1638457990000|2021-12-02 15:13:10|1689.5|1688|1689.5|1688|1689.5|1688|1689.5|1688|31
1638458000000|2021-12-02 15:13:20|||||||||116
1638458040000|2021-12-02 15:14:00|||||||||8
1638458050000|2021-12-02 15:14:10|1689|1687.5|1688.5|1687.5|1689|1687.5|1688.5|1687.5|614
1638458100000|2021-12-02 15:15:00|1689|1688|1690|1688.5|1690|1689|1689|1687.5|2714
1638458110000|2021-12-02 15:15:10|1689.5||1690||1690||1689.5||0
1638458130000|2021-12-02 15:15:30|||||||||1
1638458140000|2021-12-02 15:15:40|1689.5|1688|1689|1688|1689.5|1688.5|1689|1688|957
1638458150000|2021-12-02 15:15:50|||||||||111
1638458160000|2021-12-02 15:16:00|1688.5|1687.5|1689|1687.5|1689|1688|1688|1687.5|1365
1638458220000|2021-12-02 15:17:00|||||||||140
1638458240000|2021-12-02 15:17:20|1688.5||1689||1689||1688.5||187
1638458270000|2021-12-02 15:17:50|||||||||22
1638458280000|2021-12-02 15:18:00|1688.5|1687|1688|1687|1688.5|1687|1688|1687|709
1638458290000|2021-12-02 15:18:10|1687|1686.5|1686.5|1685|1687|1686.5|1686|1685|1589
1638458300000|2021-12-02 15:18:20||1685.5||1685||1685.5||1685|671
1638458320000|2021-12-02 15:18:40|||||||||196
1638458340000|2021-12-02 15:19:00|||||||||73
1638458350000|2021-12-02 15:19:10|1687|1685.5|1687.5|1685.5|1687.5|1686.5|1687|1685|1891
1638458360000|2021-12-02 15:19:20|1687||1687||1687||1687||199
1638458390000|2021-12-02 15:19:50|1687.5|1686|1687.5|1686|1687.5|1687|1687.5|1686|1199
1638458400000|2021-12-02 15:20:00|1687|1685.5|1687.5|1686|1687.5|1686|1687|1685.5|234
1638458410000|2021-12-02 15:20:10|||||||||147
1638458450000|2021-12-02 15:20:50|1687|1685.5|1687|1685.5|1687|1685.5|1687|1685.5|364
1638458460000|2021-12-02 15:21:00|||||||||116
1638458510000|2021-12-02 15:21:50|||||||||168
1638458520000|2021-12-02 15:22:00||1686||1686||1686||1686|0
1638458530000|2021-12-02 15:22:10|1687.5|1686.5|1688|1687|1688|1687|1687|1686.5|3086
1638458540000|2021-12-02 15:22:20|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688.5|1687|154
1638458550000|2021-12-02 15:22:30|1689|1688|1689|1688.5|1689|1688.5|1689|1688|398
1638458560000|2021-12-02 15:22:40||1688||1688||1688||1688|394
1638458580000|2021-12-02 15:23:00|1689.5|1688.5|1689.5|1688|1690|1689.5|1689.5|1688|1286
1638458590000|2021-12-02 15:23:10|1690||1690||1690||1690||0
1638458600000|2021-12-02 15:23:20||1688.5||1688.5||1688.5||1688.5|0
1638458610000|2021-12-02 15:23:30||1689||1688.5||1689||1688|336
1638458670000|2021-12-02 15:24:30|||||||||1312
1638458680000|2021-12-02 15:24:40|1689.5|1688|1688|1687|1689.5|1688.5|1688|1687|3275
1638458690000|2021-12-02 15:24:50|1687|1686.5|1687|1685.5|1688|1687|1686.5|1685|1789
1638458700000|2021-12-02 15:25:00|||||||||225
1638458710000|2021-12-02 15:25:10|1687.5|1686|1689|1687.5|1689|1687.5|1687|1686|1371
1638458730000|2021-12-02 15:25:30|1688.5|1687|1687.5|1686.5|1688.5|1687|1687.5|1686.5|376
1638458760000|2021-12-02 15:26:00|1687|1686|1686.5|1685|1687|1686|1686.5|1685|1161
1638458770000|2021-12-02 15:26:10|1687|1685.5|1687|1685|1687|1685.5|1687|1685|0
1638458780000|2021-12-02 15:26:20|1686.5|1685.5|1687|1685.5|1687|1685.5|1686.5|1685.5|77
1638458810000|2021-12-02 15:26:50|||||||||355
1638458820000|2021-12-02 15:27:00|1687.5|1686|1687.5|1686.5|1687.5|1686.5|1687.5|1686|1526
1638458830000|2021-12-02 15:27:10|1688|1687|1688.5|1687|1688.5|1687|1688|1687|269
1638458840000|2021-12-02 15:27:20||1687.5||1687.5||1687.5||1687.5|0
1638458850000|2021-12-02 15:27:30|1688|1687|1687|1686.5|1688.5|1687|1687|1686.5|2192
1638458870000|2021-12-02 15:27:50||1686||1686||1686||1686|15
1638458880000|2021-12-02 15:28:00|||||||||1
1638458890000|2021-12-02 15:28:10|||||||||2000
1638458910000|2021-12-02 15:28:30|||||||||76
1638458920000|2021-12-02 15:28:40|||||||||655
1638458930000|2021-12-02 15:28:50|||||||||300
1638458950000|2021-12-02 15:29:10|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|842
1638458980000|2021-12-02 15:29:40|1688|1687.5|1688.5|1687.5|1688.5|1687.5|1688|1687.5|711
1638459000000|2021-12-02 15:30:00|1689|1688|1691|1689|1691|1689|1689|1688|281
1638459070000|2021-12-02 15:31:10|||||||||293
1638459190000|2021-12-02 15:33:10|||||||||94
1638459200000|2021-12-02 15:33:20|1690.5|1689.5|1689.5|1687.5|1690.5|1690|1688.5|1687.5|4574
1638459210000|2021-12-02 15:33:30|1689||1689||1689||1689||0
1638459230000|2021-12-02 15:33:50|1688.5|1687|1688.5|1687|1688.5|1687|1688.5|1687|252
1638459240000|2021-12-02 15:34:00|1688||1688||1688||1688||229
1638459250000|2021-12-02 15:34:10|1687.5|1686.5|1688|1686.5|1688|1686.5|1687.5|1686.5|119
1638459270000|2021-12-02 15:34:30|1687.5|1686|1687|1686|1687.5|1686|1686.5|1685.5|1625
1638459280000|2021-12-02 15:34:40|1686.5|1685.5|1686.5|1685|1686.5|1685.5|1686.5|1685|101
1638459310000|2021-12-02 15:35:10|||||||||84
1638459340000|2021-12-02 15:35:40|1686|1684.5|1683.5|1682|1686.5|1684.5|1683|1682|3279
1638459350000|2021-12-02 15:35:50|1683||1683||1683||1683||74
1638459360000|2021-12-02 15:36:00||1681.5||1681.5||1681.5||1681.5|214
1638459370000|2021-12-02 15:36:10|||||||||106
1638459380000|2021-12-02 15:36:20|1682.5|1681|1680.5|1679.5|1682.5|1681|1680.5|1679.5|4065
1638459390000|2021-12-02 15:36:30|1681|1680|1683.5|1682|1683.5|1682|1681|1680|2543
1638459420000|2021-12-02 15:37:00||1682.5||1682.5||1682.5||1682.5|75
1638459440000|2021-12-02 15:37:20|1682.5|1682|1683.5|1682|1683.5|1682|1682.5|1682|154
1638459450000|2021-12-02 15:37:30|||||||||607
1638459460000|2021-12-02 15:37:40|||||||||300
1638459470000|2021-12-02 15:37:50||1682.5||1682.5||1682.5||1682.5|29
1638459480000|2021-12-02 15:38:00|1684|1683|1685.5|1683.5|1685.5|1684.5|1684|1682.5|1628
1638459500000|2021-12-02 15:38:20|1685||1684.5||1685||1684.5||0
1638459510000|2021-12-02 15:38:30|1684|1683|1684|1683|1684.5|1683|1683.5|1683|1255
1638459540000|2021-12-02 15:39:00|1683.5|1682.5|1682|1680.5|1683.5|1682.5|1682|1680.5|841
1638459560000|2021-12-02 15:39:20|1681.5|1680|1681.5|1680|1681.5|1680|1681.5|1679.5|20
1638459570000|2021-12-02 15:39:30||1679.5||1679.5||1679.5||1679.5|0
1638459580000|2021-12-02 15:39:40|||||||||450
1638459600000|2021-12-02 15:40:00||1680||1679.5||1680||1679.5|81
1638459630000|2021-12-02 15:40:30|1681|1679|1680.5|1678.5|1681|1679.5|1680.5|1678.5|707
1638459640000|2021-12-02 15:40:40|1679.5|1678|1679|1678|1679.5|1678.5|1678.5|1678|1311
1638459660000|2021-12-02 15:41:00|1679.5|1678.5|1680|1679|1680|1679|1679.5|1677.5|1747
1638459670000|2021-12-02 15:41:10||1678.5||1678.5||1678.5||1678.5|0
1638459680000|2021-12-02 15:41:20|1679.5|1678|1678.5|1677.5|1679.5|1678|1678.5|1677.5|502
1638459690000|2021-12-02 15:41:30|1678|1677|1677|1675.5|1678|1677|1677|1675.5|967
1638459700000|2021-12-02 15:41:40|1677.5|1676|1677.5|1676|1678|1676|1677.5|1676|602
1638459710000|2021-12-02 15:41:50|1677|1676.5|1677|1675.5|1677|1676.5|1676.5|1675.5|197
1638459720000|2021-12-02 15:42:00|1677.5|1676|1677.5|1676|1677.5|1676|1677.5|1675.5|234
1638459750000|2021-12-02 15:42:30|1678|1677|1678|1676.5|1678|1677|1677.5|1676.5|562
1638459760000|2021-12-02 15:42:40|1677.5||1677.5||1677.5||1677.5||204
1638459770000|2021-12-02 15:42:50|1677|1676|1676|1675.5|1677|1676|1675.5|1674.5|1906
1638459780000|2021-12-02 15:43:00|1676.5|1676.5|1678.5|1677.5|1678.5|1677.5|1676.5|1675|2576
1638459790000|2021-12-02 15:43:10|1679|1679|1680.5|1679|1680.5|1679|1679|1679|173
1638459810000|2021-12-02 15:43:30|1680|1678.5|1679.5|1678.5|1680|1678.5|1679.5|1678.5|823
1638459830000|2021-12-02 15:43:50|1678.5|1677.5|1678|1676.5|1678.5|1677.5|1678|1676.5|254
1638459840000|2021-12-02 15:44:00|1677.5|1676|1677.5|1675.5|1677.5|1676|1677.5|1675.5|58
1638459850000|2021-12-02 15:44:10|1677||1677.5||1677.5||1677||26
1638459860000|2021-12-02 15:44:20|1677||1676.5||1677||1676.5||0
1638459890000|2021-12-02 15:44:50|1677|1676|1677.5|1676|1678|1676.5|1677|1676|1715
1638459900000|2021-12-02 15:45:00|1678|1676.5|1677.5|1676|1678|1676.5|1677.5|1676|0
1638459910000|2021-12-02 15:45:10|1678|1676.5|1679|1677.5|1679|1677.5|1677.5|1676.5|1499
1638459930000|2021-12-02 15:45:30|1679.5|1678|1680.5|1679|1680.5|1679|1679.5|1678|299
1638459940000|2021-12-02 15:45:40|1681|1679.5|1681.5|1680|1681.5|1680|1681|1679.5|1161
1638459960000|2021-12-02 15:46:00|1681|1679.5|1680.5|1679|1681|1679.5|1680|1679|1872
1638460020000|2021-12-02 15:47:00||1679.5||1679.5||1679.5||1679.5|272
1638460070000|2021-12-02 15:47:50|1681.5|1680|1681.5|1680|1681.5|1680|1681.5|1680|528
1638460080000|2021-12-02 15:48:00||1680.5||1680.5||1680.5||1680.5|222
1638460090000|2021-12-02 15:48:10|||||||||125
1638460100000|2021-12-02 15:48:20|1681|1681|1680.5|1679.5|1681|1681|1680.5|1679.5|1436
1638460110000|2021-12-02 15:48:30|1680|1679|1680.5|1679.5|1681|1679.5|1680|1679|752
1638460130000|2021-12-02 15:48:50|1680|1679|1679.5|1678.5|1680|1679|1679.5|1678.5|368
1638460140000|2021-12-02 15:49:00|1679|1677.5|1678.5|1676.5|1679.5|1677.5|1678.5|1676.5|492
1638460150000|2021-12-02 15:49:10|1679|1677|1679|1678|1679|1678|1679|1677|158
1638460170000|2021-12-02 15:49:30|1679.5|1678.5|1680.5|1679.5|1681.5|1679.5|1679|1678.5|1231
1638460180000|2021-12-02 15:49:40|1680|1679|1679.5|1678.5|1680.5|1679|1679.5|1678|648
1638460190000|2021-12-02 15:49:50|1680||1680.5||1680.5||1680||0
1638460200000|2021-12-02 15:50:00|1680||1680.5||1680.5||1680||16161
1638460210000|2021-12-02 15:50:10|1680||1680||1680||1680||73
1638460220000|2021-12-02 15:50:20|1680.5||1680.5||1680.5||1680.5||0
1638460230000|2021-12-02 15:50:30|1680|1679|1682|1680.5|1682|1680.5|1680|1679|766
1638460250000|2021-12-02 15:50:50|||||||||7
1638460260000|2021-12-02 15:51:00|1682.5|1681|1681|1679.5|1682.5|1681.5|1680.5|1679.5|1773
1638460270000|2021-12-02 15:51:10||1680||1679.5||1680||1679.5|0
1638460280000|2021-12-02 15:51:20|1681.5|1680.5|1682|1681|1682|1681.5|1681.5|1679.5|689
1638460290000|2021-12-02 15:51:30|||||||||114
1638460300000|2021-12-02 15:51:40|||||||||170
1638460320000|2021-12-02 15:52:00|1682.5|1681.5|1682.5|1681.5|1682.5|1681.5|1682|1681|472
1638460380000|2021-12-02 15:53:00|1683|1682|1685.5|1684|1686|1684|1683|1681.5|1438
1638460390000|2021-12-02 15:53:10|1685|1683|1684.5|1683.5|1685|1684|1684.5|1683|887
1638460420000|2021-12-02 15:53:40|1684|1683|1684|1683|1684|1683|1684|1682|435
1638460430000|2021-12-02 15:53:50|||||||||5
1638460440000|2021-12-02 15:54:00|||||||||73
1638460450000|2021-12-02 15:54:10|1684.5|1683.5|1685|1683.5|1685|1684|1684.5|1683|221
1638460480000|2021-12-02 15:54:40|1684.5|1683|1685.5|1684|1685.5|1684|1684.5|1683|1096
1638460490000|2021-12-02 15:54:50|1685|1683.5|1684.5|1683|1685|1683.5|1684.5|1683|193
1638460500000|2021-12-02 15:55:00|1685||1685||1685||1685||0
1638460510000|2021-12-02 15:55:10||1683.5||1683.5||1683.5||1683.5|0
1638460520000|2021-12-02 15:55:20|||||||||85
1638460540000|2021-12-02 15:55:40|1684.5||1684.5||1684.5||1684.5||0
1638460550000|2021-12-02 15:55:50|1685||1685||1685||1685||0
1638460580000|2021-12-02 15:56:20|1684.5||1684.5||1684.5||1684.5||0
1638460590000|2021-12-02 15:56:30|1684|1683|1684|1683|1684|1683|1684|1683|580
1638460600000|2021-12-02 15:56:40|1683.5|1682.5|1683.5|1682|1683.5|1682.5|1683.5|1682|691
1638460610000|2021-12-02 15:56:50|1683||1683||1683||1683||1
1638460620000|2021-12-02 15:57:00|||||||||336
1638460630000|2021-12-02 15:57:10|1683.5|1682.5|1684|1682.5|1684|1683|1683|1682|1393
1638460640000|2021-12-02 15:57:20||1683||1682.5||1683||1682.5|1
1638460650000|2021-12-02 15:57:30|1683.5||1684||1684||1683.5||0
1638460670000|2021-12-02 15:57:50||1683||1682.5||1683||1682.5|0
1638460680000|2021-12-02 15:58:00|1684.5|1683|1684.5|1683.5|1684.5|1683.5|1684|1683|416
1638460730000|2021-12-02 15:58:50|||||||||100
1638460740000|2021-12-02 15:59:00|||||||||110
1638460770000|2021-12-02 15:59:30|||||||||98
1638460800000|2021-12-02 16:00:00|1684|1683|1684|1683|1684.5|1683|1683|1682.5|1742
1638460810000|2021-12-02 16:00:10|||||||||149
1638460840000|2021-12-02 16:00:40|1683.5|1682.5|1683.5|1682.5|1684|1682.5|1682.5|1682|571
1638460850000|2021-12-02 16:00:50|||||||||109
1638460860000|2021-12-02 16:01:00|1684|1683|1684|1683|1684|1683|1684|1683|680
1638460940000|2021-12-02 16:02:20|1685|1683.5|1685|1683.5|1685|1683.5|1685|1683.5|1492
1638461020000|2021-12-02 16:03:40|||||||||100
1638461050000|2021-12-02 16:04:10|||||||||101
1638461060000|2021-12-02 16:04:20|1684.5||1684.5||1684.5||1684.5||80
1638461070000|2021-12-02 16:04:30|1685|1684|1685|1684|1685|1684|1685|1684|130
1638461120000|2021-12-02 16:05:20|1684.5|1683.5|1684|1683|1685|1683.5|1684|1683|2122
1638461160000|2021-12-02 16:06:00|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|471
1638461180000|2021-12-02 16:06:20|1685|1684|1685|1683.5|1685|1684.5|1685|1683.5|903
1638461200000|2021-12-02 16:06:40||1684||1683.5||1684||1683.5|0
1638461210000|2021-12-02 16:06:50|1685.5|1684|1686.5|1685.5|1686.5|1685.5|1685.5|1683.5|1314
1638461220000|2021-12-02 16:07:00|1686|1685|1686|1684.5|1686|1685.5|1685.5|1684.5|1061
1638461250000|2021-12-02 16:07:30|1686.5|1685|1687|1686|1687.5|1687|1686.5|1684.5|6435
1638461260000|2021-12-02 16:07:40|1687.5||1687||1687.5||1687||0
1638461270000|2021-12-02 16:07:50|||||||||1
1638461300000|2021-12-02 16:08:20|||||||||46
1638461310000|2021-12-02 16:08:30|1686.5|1686.5|1685.5|1685|1686.5|1686.5|1685.5|1685|3413
1638461330000|2021-12-02 16:08:50|1685|1684.5|1685.5|1684.5|1685.5|1684.5|1685|1684.5|621
1638461360000|2021-12-02 16:09:20|1686|1685|1687.5|1686|1687.5|1686|1686|1685|1570
1638461380000|2021-12-02 16:09:40|1687|1685.5|1686.5|1685.5|1687|1685.5|1686|1685.5|358
1638461400000|2021-12-02 16:10:00|||||||||3
1638461410000|2021-12-02 16:10:10|||||||||90
1638461460000|2021-12-02 16:11:00|1686|1685|1686|1685|1686|1685|1686|1685|961
1638461470000|2021-12-02 16:11:10|||||||||290
1638461490000|2021-12-02 16:11:30||1684.5||1684.5||1684.5||1684.5|218
1638461520000|2021-12-02 16:12:00|1685.5||1685.5||1685.5||1685.5||434
1638461540000|2021-12-02 16:12:20|||||||||126
1638461590000|2021-12-02 16:13:10||1684||1684||1684||1684|1159
1638461600000|2021-12-02 16:13:20|1686|1684.5|1685.5|1684|1686|1684.5|1685.5|1684|521
1638461620000|2021-12-02 16:13:40|1686|1685.5|1686|1684.5|1686|1685.5|1685.5|1684|467
1638461640000|2021-12-02 16:14:00|1685.5|1684|1685.5|1684|1685.5|1684|1685.5|1684|239
1638461650000|2021-12-02 16:14:10|1686|1684.5|1686|1684.5|1686|1684.5|1686|1684.5|50
1638461670000|2021-12-02 16:14:30|||||||||400
1638461680000|2021-12-02 16:14:40|1686.5|1685|1686.5|1684.5|1686.5|1685|1686.5|1684.5|423
1638461690000|2021-12-02 16:14:50|||||||||29
1638461700000|2021-12-02 16:15:00|1686.5|1684|1686.5|1684|1686.5|1684|1686.5|1684|0
1638461710000|2021-12-02 16:15:10|1687|1684.5|1686.5|1684.5|1687|1684.5|1686.5|1684|0
1638461720000|2021-12-02 16:15:20|1687|1685|1686.5|1684.5|1687|1685|1686|1684|84
1638461740000|2021-12-02 16:15:40|1686|1684|1686|1684|1686|1684|1686|1684|0
1638461760000|2021-12-02 16:16:00|1686.5|1684.5|1686.5|1684.5|1686.5|1684.5|1686|1684|0
1638461780000|2021-12-02 16:16:20|1686|1684|1686.5|1684.5|1686.5|1684.5|1686|1684|0
1638461790000|2021-12-02 16:16:30|1686|1684|1686.5|1684.5|1686.5|1684.5|1686|1684|0
1638461800000|2021-12-02 16:16:40|1686|1684|1686|1684|1686.5|1684.5|1686|1684|0
1638461810000|2021-12-02 16:16:50|1686.5|1684.5|1686.5|1684.5|1686.5|1684.5|1686|1684|0
1638461820000|2021-12-02 16:17:00|1686|1684|1686|1684.5|1686|1684.5|1685.5|1684|0
1638461830000|2021-12-02 16:17:10|1685.5|1684|1685.5|1684|1685.5|1684|1685.5|1684|0
1638461840000|2021-12-02 16:17:20|1685|1683.5|1685|1683.5|1685|1683.5|1685|1683.5|0
1638461850000|2021-12-02 16:17:30|1685.5|1684|1685|1683.5|1685.5|1684|1685|1683.5|55
1638461860000|2021-12-02 16:17:40|1685.5|1684|1685.5|1683.5|1685.5|1684|1685.5|1683.5|64
1638461870000|2021-12-02 16:17:50|1686|1684|1685.5|1683.5|1686|1684|1685.5|1683.5|27
1638461880000|2021-12-02 16:18:00|1686|1684|1687.5|1685.5|1687.5|1685.5|1685.5|1684|243
1638461890000|2021-12-02 16:18:10|1687|1685|1687.5|1685.5|1687.5|1685.5|1687|1685|0
1638461900000|2021-12-02 16:18:20|1687|1685|1687|1685|1687|1685|1686.5|1685|0
1638461910000|2021-12-02 16:18:30|1687.5|1685.5|1686.5|1684.5|1687.5|1685.5|1686|1684.5|0
1638461920000|2021-12-02 16:18:40|1687|1685|1687|1685|1687|1685|1687|1685|0
1638461930000|2021-12-02 16:18:50|1686.5|1684.5|1687|1685|1687|1685|1686.5|1684.5|0
1638461940000|2021-12-02 16:19:00|1686.5|1684.5|1687|1685|1687|1685|1686.5|1684.5|0
1638461950000|2021-12-02 16:19:10|1686.5|1684.5|1686|1684.5|1687|1685|1686|1684.5|0
1638461960000|2021-12-02 16:19:20|1686.5|1685|1685|1683.5|1686.5|1685|1685|1683.5|30
1638461970000|2021-12-02 16:19:30|1685.5|1683|1685|1683.5|1685.5|1683.5|1684.5|1683|107
1638461980000|2021-12-02 16:19:40|1685.5|1683|1684|1682|1685.5|1683.5|1684|1682|12
1638461990000|2021-12-02 16:19:50|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|1684|1682|0
1638462000000|2021-12-02 16:20:00|1684|1682|1684|1682|1684.5|1682.5|1684|1682|0
1638462010000|2021-12-02 16:20:10|1684.5|1682.5|1684|1682|1684.5|1683|1684|1682|57
1638462020000|2021-12-02 16:20:20|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|1684|1682|0
1638462030000|2021-12-02 16:20:30|1684|1682|1684|1682|1684|1682|1684|1682|0
1638462040000|2021-12-02 16:20:40|1684.5|1682.5|1684|1682|1684.5|1682.5|1684|1682|0
1638462050000|2021-12-02 16:20:50|1684.5|1683|1685|1683|1685|1683.5|1684.5|1682.5|16
1638462060000|2021-12-02 16:21:00|1685.5|1683.5|1685.5|1684|1685.5|1684|1685|1683|151
1638462070000|2021-12-02 16:21:10|1685|1683.5|1685.5|1684|1686|1684.5|1685|1683.5|102
1638462080000|2021-12-02 16:21:20|1686|1683.5|1685.5|1683.5|1686|1684|1685.5|1683.5|0
1638462090000|2021-12-02 16:21:30|1686|1684|1686|1684|1686|1684|1686|1684|0
1638462100000|2021-12-02 16:21:40|1685.5|1683.5|1685|1683.5|1685.5|1683.5|1685|1683.5|0
1638462120000|2021-12-02 16:22:00|1685.5|1684|1685|1683|1685.5|1684|1685|1683|44
1638462130000|2021-12-02 16:22:10|1685.5|1683.5|1685.5|1683.5|1686|1684|1685.5|1683.5|19
1638462140000|2021-12-02 16:22:20|1686|1684|1686|1684|1686|1684|1685.5|1683.5|0
1638462150000|2021-12-02 16:22:30|1685.5|1683.5|1685.5|1683.5|1686|1684|1685.5|1683.5|0
1638462160000|2021-12-02 16:22:40|1686|1684|1685.5|1683.5|1686|1684|1685|1683|29
1638462170000|2021-12-02 16:22:50|1685|1683|1685.5|1683.5|1685.5|1683.5|1685|1683|0
1638462180000|2021-12-02 16:23:00|1685|1683|1685|1683|1685.5|1683.5|1685|1683|0
1638462190000|2021-12-02 16:23:10|1685.5|1683.5|1685|1683|1685.5|1683.5|1685|1683|0
1638462200000|2021-12-02 16:23:20|1685.5|1683.5|1685|1683|1685.5|1683.5|1685|1683|0
1638462210000|2021-12-02 16:23:30|1685.5|1683.5|1684.5|1683|1685.5|1683.5|1684.5|1683|188
1638462220000|2021-12-02 16:23:40|1685|1683.5|1685|1683.5|1685|1683.5|1685|1683.5|0
1638462230000|2021-12-02 16:23:50|1684.5|1683|1685|1683.5|1685|1683.5|1684|1683|0
1638462240000|2021-12-02 16:24:00|1684.5|1683|1684|1682.5|1685|1683|1684|1682.5|0
1638462250000|2021-12-02 16:24:10|1683.5|1682|1683.5|1681.5|1684|1682.5|1683.5|1681.5|76
1638462260000|2021-12-02 16:24:20|1684|1681|1684|1681.5|1684|1681.5|1683.5|1681|150
1638462270000|2021-12-02 16:24:30|1683.5|1681|1683|1681|1684|1681.5|1683|1681|0
1638462280000|2021-12-02 16:24:40|1683.5|1681.5|1683|1681|1684|1681.5|1683|1681|0
1638462290000|2021-12-02 16:24:50|1683.5|1681.5|1683.5|1681.5|1683.5|1681.5|1683|1681|53
1638462300000|2021-12-02 16:25:00|1684|1682|1684|1681.5|1684.5|1682.5|1683.5|1681|259
1638462310000|2021-12-02 16:25:10|1683.5|1681|1684|1681.5|1684.5|1682|1683.5|1681|53
1638462320000|2021-12-02 16:25:20|1684.5|1682|1683.5|1681.5|1684.5|1682|1683.5|1681.5|0
1638462330000|2021-12-02 16:25:30|1684|1682|1683|1681|1684|1682|1683|1681|458
1638462340000|2021-12-02 16:25:40|1683.5|1681.5|1682.5|1681|1683.5|1681.5|1682.5|1681|444
1638462350000|2021-12-02 16:25:50|1683|1681.5|1683.5|1682|1683.5|1682|1682.5|1681|69
1638462360000|2021-12-02 16:26:00|1683|1681.5|1682.5|1681|1683.5|1682|1682.5|1681|1187
1638462370000|2021-12-02 16:26:10|1683|1682|1682.5|1681.5|1683|1682|1682.5|1681.5|0
1638462380000|2021-12-02 16:26:20|1682|1681|1682.5|1680.5|1682.5|1681|1682|1679.5|0
1638462390000|2021-12-02 16:26:30|1682|1680|1681|1679|1682|1680|1681|1679|104
1638462410000|2021-12-02 16:26:50|1681.5|1679.5|1681|1679|1681.5|1679.5|1681|1679|0
1638462420000|2021-12-02 16:27:00|1680.5|1678.5|1680.5|1678.5|1681|1679|1680.5|1678.5|0
1638462430000|2021-12-02 16:27:10|1681|1679|1680.5|1678.5|1681|1679|1680.5|1678.5|0
1638462440000|2021-12-02 16:27:20|1681|1679|1680.5|1678.5|1681|1679|1680.5|1678.5|0
1638462460000|2021-12-02 16:27:40|1681|1679|1680|1678.5|1681|1679|1680|1678.5|0
1638462470000|2021-12-02 16:27:50|1680.5|1679|1680|1678|1680.5|1679|1680|1678|100
1638462480000|2021-12-02 16:28:00|1680.5|1678.5|1681|1679|1681|1679|1680|1678|31
1638462490000|2021-12-02 16:28:10|1680.5|1678.5|1680.5|1678.5|1680.5|1678.5|1680.5|1678.5|0
1638462500000|2021-12-02 16:28:20|1681|1679|1681|1679|1681|1679|1681|1679|0
1638462510000|2021-12-02 16:28:30|1680.5|1678.5|1680|1678.5|1681|1679|1680|1678|109
1638462520000|2021-12-02 16:28:40|1680.5|1679|1681|1679|1681|1679|1680.5|1678.5|960
1638462530000|2021-12-02 16:28:50|1680.5|1678.5|1680.5|1678.5|1680.5|1678.5|1680.5|1678.5|0
1638462540000|2021-12-02 16:29:00|1681|1679|1681.5|1680|1682|1680.5|1680.5|1678.5|133
1638462550000|2021-12-02 16:29:10|1682.5|1681|1683|1681|1683|1681|1682|1680.5|44
1638462560000|2021-12-02 16:29:20|1682.5|1680.5|1682|1680.5|1683|1681|1682|1680.5|0
1638462570000|2021-12-02 16:29:30|1682.5|1681|1682.5|1680.5|1683|1681|1682|1680.5|154
1638462580000|2021-12-02 16:29:40|1683|1681|1683|1681|1683|1681|1682.5|1680.5|0
1638462590000|2021-12-02 16:29:50|1682.5|1680.5|1682.5|1680|1683|1681|1681.5|1679.5|180
1638518420000|2021-12-03 08:00:20|1684.5|1677.5|1683.5|1677.5|1684.5|1677.5|1683.5|1677.5|5958
1638518430000|2021-12-03 08:00:30|1683|1674.5|1678.5|1673.5|1683|1674.5|1678.5|1673|274
1638518440000|2021-12-03 08:00:40|1679|1674.5|1684.5|1679|1684.5|1679|1679|1674.5|1168
1638518450000|2021-12-03 08:00:50||1679.5||1680||1680||1679.5|0
1638518460000|2021-12-03 08:01:00|1685.5|1680.5|1689.5|1683|1690|1683|1685.5|1680.5|628
1638518510000|2021-12-03 08:01:50|1690.5|1683.5|1694.5|1690|1695.5|1690|1690.5|1683.5|327
1638518520000|2021-12-03 08:02:00|1697|1690.5|1697|1691.5|1697|1691.5|1697|1690|624
1638518540000|2021-12-03 08:02:20|||||||||100
1638518550000|2021-12-03 08:02:30||1692||1692||1692||1692|0
1638518580000|2021-12-03 08:03:00|1696.5|1691.5|1696|1690|1696.5|1691.5|1696|1690|0
1638518590000|2021-12-03 08:03:10|||||||||292
1638518600000|2021-12-03 08:03:20|||||||||292
1638518610000|2021-12-03 08:03:30|1696.5||1696.5||1697||1696.5||0
1638518620000|2021-12-03 08:03:40|||||||||52
1638518650000|2021-12-03 08:04:10|1696||1695.5||1696||1695.5||0
1638518670000|2021-12-03 08:04:30||1691.5||1691.5||1691.5||1691.5|0
1638518700000|2021-12-03 08:05:00||1692||1692||1692||1692|1
1638518730000|2021-12-03 08:05:30|1696|1691.5|1695.5|1691.5|1696|1691.5|1695.5|1691.5|0
1638518740000|2021-12-03 08:05:40|1695|1690.5|1690.5|1686.5|1695|1690.5|1690.5|1685|737
1638518750000|2021-12-03 08:05:50|1690|1686|1697|1693.5|1697|1693.5|1689.5|1686|7828
1638518760000|2021-12-03 08:06:00|1696.5|1692.5|1693|1690.5|1696.5|1692.5|1693|1690.5|76
1638518770000|2021-12-03 08:06:10|1692.5||1692.5||1692.5||1692.5||0
1638518780000|2021-12-03 08:06:20|1692|1689.5|1690|1686.5|1692|1689.5|1690|1686.5|69
1638518790000|2021-12-03 08:06:30|1689.5||1689.5||1689.5||1689.5||13
1638518830000|2021-12-03 08:07:10|1690|1687.5|1692|1689|1693.5|1690|1690|1687.5|1346
1638518850000|2021-12-03 08:07:30|1693|1689.5|1694.5|1691|1694.5|1691|1693|1689.5|598
1638518880000|2021-12-03 08:08:00|1694||1694||1694||1694||0
1638518900000|2021-12-03 08:08:20|1693|1690|1690|1686.5|1693|1690|1686.5|1685|2388
1638518910000|2021-12-03 08:08:30|||||||||273
1638518940000|2021-12-03 08:09:00|1689.5|1687.5|1691|1688.5|1691.5|1689|1689|1687.5|1310
1638518960000|2021-12-03 08:09:20||1689||1689||1689||1689|0
1638518980000|2021-12-03 08:09:40|1692||1691.5||1692||1691.5||168
1638518990000|2021-12-03 08:09:50|1690.5||1690.5||1690.5||1690.5||0
1638519000000|2021-12-03 08:10:00|1690|1688.5|1689|1686.5|1690|1688.5|1687.5|1685|628
1638519010000|2021-12-03 08:10:10|||||||||29
1638519020000|2021-12-03 08:10:20|||||||||270
1638519050000|2021-12-03 08:10:50|1689.5|1687|1687|1684|1690.5|1687.5|1687|1684|856
1638519080000|2021-12-03 08:11:20|1686.5||1685.5||1686.5||1685.5||2896
1638519090000|2021-12-03 08:11:30|1686.5|1684.5|1687|1684|1687|1684.5|1686.5|1684|460
1638519100000|2021-12-03 08:11:40|1686.5||1686.5||1686.5||1686.5||0
1638519110000|2021-12-03 08:11:50|||||||||127
1638519120000|2021-12-03 08:12:00|1687|1684.5|1687|1684.5|1687|1684.5|1687|1684.5|328
1638519140000|2021-12-03 08:12:20|1686.5||1686.5||1686.5||1686.5||0
1638519170000|2021-12-03 08:12:50|1687|1685|1687|1685|1687|1685|1687|1685|500
1638519180000|2021-12-03 08:13:00||1684.5||1684.5||1684.5||1684.5|0
1638519190000|2021-12-03 08:13:10|||||||||149
1638519210000|2021-12-03 08:13:30|1686.5|1685|1685.5|1684|1687|1685|1685.5|1684|354
1638519240000|2021-12-03 08:14:00|||||||||431
1638519250000|2021-12-03 08:14:10|1686.5|1685|1686|1683.5|1687|1685.5|1684|1683.5|1821
1638519290000|2021-12-03 08:14:50|1685.5||1685||1685.5||1685||0
1638519300000|2021-12-03 08:15:00|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|288
1638519350000|2021-12-03 08:15:50|1684||1684||1684||1684||149
1638519370000|2021-12-03 08:16:10|1683.5|1682|1681|1679|1683.5|1682|1679.5|1678.5|1146
1638519380000|2021-12-03 08:16:20||1679.5||1679.5||1679.5||1679.5|0
1638519400000|2021-12-03 08:16:40|1681.5|1680|1682.5|1680.5|1682.5|1681|1681.5|1680|514
1638519410000|2021-12-03 08:16:50|1682|1679.5|1682|1680|1682|1680|1682|1679.5|0
1638519450000|2021-12-03 08:17:30|1681.5|1679|1680.5|1679|1681.5|1679|1680.5|1679|60
1638519500000|2021-12-03 08:18:20|1681|1679.5|1681|1679.5|1681|1679.5|1681|1679.5|56
1638519550000|2021-12-03 08:19:10|||||||||178
1638519560000|2021-12-03 08:19:20|||||||||250
1638519580000|2021-12-03 08:19:40|1680.5|1679|1678.5|1678|1680.5|1679|1678.5|1678|226
1638519590000|2021-12-03 08:19:50|1679|1677|1677.5|1676.5|1679|1677|1677.5|1676.5|59
1638519600000|2021-12-03 08:20:00|1677|1676|1677|1676|1677|1676|1676.5|1675|539
1638519610000|2021-12-03 08:20:10|||||||||150
1638519640000|2021-12-03 08:20:40|1676.5|1675.5|1676.5|1675|1677|1675.5|1676|1675|106
1638519650000|2021-12-03 08:20:50|1677|1675.5|1679.5|1677|1679.5|1677|1676.5|1675|1729
1638519660000|2021-12-03 08:21:00||1676.5||1676.5||1676.5||1676.5|0
1638519670000|2021-12-03 08:21:10|1679|1676|1677.5|1675.5|1679|1676|1677.5|1675.5|151
1638519680000|2021-12-03 08:21:20|1678||1678||1678||1678||0
1638519690000|2021-12-03 08:21:30|1677.5||1678||1678||1677.5||0
1638519700000|2021-12-03 08:21:40|1677.5||1677.5||1677.5||1677.5||0
1638519750000|2021-12-03 08:22:30|1678|1676|1678|1675.5|1678|1676.5|1678|1675.5|354
1638519760000|2021-12-03 08:22:40||1676||1676.5||1676.5||1676|300
1638519770000|2021-12-03 08:22:50|1677.5|1676|1674.5|1672.5|1677.5|1676|1672.5|1672|2378
1638519780000|2021-12-03 08:23:00|1674|1672|1672.5|1670|1674|1672|1671.5|1670|1501
1638519790000|2021-12-03 08:23:10|||||||||381
1638519800000|2021-12-03 08:23:20|1672|1669.5|1670.5|1669|1672|1669.5|1669.5|1668|4103
1638519820000|2021-12-03 08:23:40|1671|1669.5|1667.5|1665.5|1671|1669.5|1667.5|1665.5|1453
1638519840000|2021-12-03 08:24:00|1668|1666|1668.5|1667|1669|1668|1667.5|1666|2209
1638519850000|2021-12-03 08:24:10|1669|1667.5|1671|1669.5|1671|1670|1668.5|1667.5|2327
1638519860000|2021-12-03 08:24:20|1670.5|1669|1670|1668.5|1671|1669|1670|1668.5|1068
1638519870000|2021-12-03 08:24:30||1669||1669||1669||1669|0
1638519880000|2021-12-03 08:24:40||1668.5||1668.5||1668.5||1668.5|0
1638519890000|2021-12-03 08:24:50|1669.5|1668|1669.5|1667|1669.5|1668.5|1669.5|1667|120
1638519900000|2021-12-03 08:25:00|1670|1667.5|1670|1668|1670|1668|1669.5|1667.5|0
1638519910000|2021-12-03 08:25:10|1670.5|1668.5|1671|1670|1671|1670.5|1670|1668.5|590
1638519920000|2021-12-03 08:25:20|1671.5|1669.5|1671.5|1670|1671.5|1670.5|1671.5|1669.5|112
1638519960000|2021-12-03 08:26:00|||||||||702
1638519970000|2021-12-03 08:26:10|1672|1670.5|1673|1672|1673|1672|1671.5|1670.5|345
1638519990000|2021-12-03 08:26:30|1672.5|1671.5|1670|1668|1672.5|1671.5|1670|1668|364
1638520000000|2021-12-03 08:26:40|1670.5|1669|1672.5|1670.5|1672.5|1670.5|1670|1668|544
1638520010000|2021-12-03 08:26:50|1672|1670|1672|1670|1672|1670|1671.5|1670|0
1638520030000|2021-12-03 08:27:10|1671.5||1671.5||1671.5||1671.5||0
1638520060000|2021-12-03 08:27:40|1672|1670.5|1671.5|1670|1672.5|1671.5|1671|1669.5|779
1638520120000|2021-12-03 08:28:40|1671|1669|1670.5|1669|1671|1669|1670.5|1669|73
1638520140000|2021-12-03 08:29:00||1669.5||1669||1669.5||1669|0
1638520200000|2021-12-03 08:30:00|1671|1670|1671.5|1669.5|1672|1670|1670|1668.5|2852
1638520220000|2021-12-03 08:30:20|1671||1671||1671||1671||1
1638520280000|2021-12-03 08:31:20|1671.5|1670|1674.5|1673|1675.5|1673.5|1671|1670|2652
1638520290000|2021-12-03 08:31:30|1674|1672.5|1675.5|1674.5|1676|1674.5|1672.5|1671.5|1170
1638520310000|2021-12-03 08:31:50||1674||1674||1674||1673.5|375
1638520320000|2021-12-03 08:32:00|||||||||168
1638520330000|2021-12-03 08:32:10|1676|1674.5|1676.5|1675.5|1676.5|1675.5|1676|1674.5|244
1638520340000|2021-12-03 08:32:20|||||||||102
1638520360000|2021-12-03 08:32:40|1676|1674.5|1676|1674|1676.5|1675|1674.5|1674|863
1638520400000|2021-12-03 08:33:20|1675.5|1673.5|1675|1673|1675.5|1673.5|1674.5|1673|106
1638520410000|2021-12-03 08:33:30|1675.5||1675.5||1675.5||1675.5||0
1638520420000|2021-12-03 08:33:40||1673.5||1673||1673.5||1673|0
1638520430000|2021-12-03 08:33:50||1673.5||1674||1674||1673.5|0
1638520440000|2021-12-03 08:34:00|1676||1676||1676||1676||150
1638520450000|2021-12-03 08:34:10|1675.5|1673.5|1675|1673|1675.5|1673.5|1675|1673|534
1638520460000|2021-12-03 08:34:20|1675.5||1675.5||1675.5||1675.5||0
1638520550000|2021-12-03 08:35:50|1675|1673.5|1675|1673|1675.5|1674|1675|1673|301
1638520560000|2021-12-03 08:36:00|1674.5|1672|1673.5|1672|1674.5|1673|1673|1672|450
1638520600000|2021-12-03 08:36:40|1674|1672.5|1674.5|1673.5|1674.5|1673.5|1673.5|1672.5|947
1638520620000|2021-12-03 08:37:00|1674|1672.5|1674|1672.5|1674.5|1673.5|1673.5|1672.5|255
1638520650000|2021-12-03 08:37:30|1673.5|1672|1673|1672|1674|1672|1673|1672|255
1638520660000|2021-12-03 08:37:40|||||||||500
1638520680000|2021-12-03 08:38:00|1672.5|1672.5|1673|1672|1673.5|1672.5|1672.5|1672|475
1638520690000|2021-12-03 08:38:10|1673.5||1673.5||1673.5||1673.5||0
1638520710000|2021-12-03 08:38:30|1674|1672.5|1674.5|1673.5|1674.5|1673.5|1674|1672.5|482
1638520740000|2021-12-03 08:39:00|1675.5|1674|1674.5|1674|1675.5|1674.5|1674.5|1673.5|1463
1638520750000|2021-12-03 08:39:10|||||||||114
1638520760000|2021-12-03 08:39:20|1674|1673.5|1674|1673.5|1674|1673.5|1674|1673.5|48
1638520790000|2021-12-03 08:39:50||1672.5||1672.5||1672.5||1672.5|226
1638520820000|2021-12-03 08:40:20|1674.5|1673|1675.5|1674.5|1675.5|1674.5|1674.5|1673|622
1638520830000|2021-12-03 08:40:30|1676|1675|1678|1677|1678|1677|1675.5|1675|1633
1638520850000|2021-12-03 08:40:50|1678.5|1677.5|1678|1676.5|1678.5|1678|1678|1676.5|146
1638520860000|2021-12-03 08:41:00|1678.5||1678.5||1678.5||1678.5||0
1638520900000|2021-12-03 08:41:40|1678|1675.5|1677|1675.5|1678|1675.5|1676|1675|1075
1638520920000|2021-12-03 08:42:00|1677.5|1676|1678|1677|1678.5|1677.5|1677.5|1675.5|8557
1638520930000|2021-12-03 08:42:10|1677.5|1676.5|1676.5|1675.5|1677.5|1676.5|1676.5|1675.5|289
1638520950000|2021-12-03 08:42:30|1676|1675|1676|1675|1676|1675|1676|1675|49
1638520980000|2021-12-03 08:43:00|1676.5|1675.5|1677.5|1675.5|1677.5|1676.5|1676.5|1675.5|432
1638521040000|2021-12-03 08:44:00|1678|1676.5|1678.5|1677|1678.5|1677.5|1678|1675.5|1847
1638521050000|2021-12-03 08:44:10|1678|1676.5|1677.5|1675.5|1678|1676.5|1677.5|1675.5|138
1638521060000|2021-12-03 08:44:20|1677||1677||1677.5||1677||0
1638521070000|2021-12-03 08:44:30|||||||||60
1638521080000|2021-12-03 08:44:40|||||||||64
1638521090000|2021-12-03 08:44:50|1676.5|1675|1677|1675.5|1677|1675.5|1676.5|1675|331
1638521120000|2021-12-03 08:45:20|1677.5|1676|1678.5|1676.5|1678.5|1676.5|1677.5|1676|1210
1638521130000|2021-12-03 08:45:30||1676||1676.5||1676.5||1676|0
1638521180000|2021-12-03 08:46:20|1678|1676|1677.5|1675|1678|1676|1677.5|1675|306
1638521190000|2021-12-03 08:46:30|1677||1676.5||1677||1676.5||0
1638521210000|2021-12-03 08:46:50||1675.5||1675.5||1675.5||1675.5|0
1638521290000|2021-12-03 08:48:10|1677|1676|1677|1676|1677|1676|1677|1676|27
1638521300000|2021-12-03 08:48:20|||||||||109
1638521310000|2021-12-03 08:48:30|||||||||35
1638521360000|2021-12-03 08:49:20|1676.5|1675.5|1674.5|1674|1676.5|1675.5|1674.5|1674|1556
1638521390000|2021-12-03 08:49:50|1674|1673|1672.5|1671|1674|1673|1672|1671|57
1638521490000|2021-12-03 08:51:30||1671.5||1671||1671.5||1671|306
1638521540000|2021-12-03 08:52:20|1673|1671.5|1673|1671.5|1673.5|1672.5|1672.5|1671.5|1275
1638521580000|2021-12-03 08:53:00||1672||1672||1672||1672|59
1638521590000|2021-12-03 08:53:10||1671.5||1671.5||1671.5||1671.5|0
1638521630000|2021-12-03 08:53:50|1672.5||1672.5||1672.5||1672.5||0
1638521640000|2021-12-03 08:54:00|1673||1673||1673||1673||0
1638521650000|2021-12-03 08:54:10|1672.5|1671|1672|1671|1672.5|1671|1672|1671|400
1638521660000|2021-12-03 08:54:20|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|397
1638521700000|2021-12-03 08:55:00|1672|1671|1672|1671|1672.5|1671|1672|1671|93
1638521730000|2021-12-03 08:55:30|||||||||448
1638521750000|2021-12-03 08:55:50|1671.5|1670.5|1672|1670.5|1672.5|1670.5|1671.5|1670.5|1106
1638521800000|2021-12-03 08:56:40|1672.5|1671|1672|1670.5|1672.5|1671|1672|1670.5|618
1638521870000|2021-12-03 08:57:50||1671||1671||1671||1671|0
1638521880000|2021-12-03 08:58:00|1672.5|1671.5|1673|1671|1673|1672|1672.5|1671|1209
1638521930000|2021-12-03 08:58:50|||||||||2
1638521990000|2021-12-03 08:59:50||1671.5||1671.5||1671.5||1671.5|0
1638522000000|2021-12-03 09:00:00|||||||||89
1638522050000|2021-12-03 09:00:50|1673.5|1672|1673.5|1671.5|1673.5|1672.5|1673.5|1671.5|876
1638522080000|2021-12-03 09:01:20|1673||1673||1673.5||1673||125
1638522100000|2021-12-03 09:01:40|1673.5|1672|1673|1672|1673.5|1672|1673|1671.5|326
1638522120000|2021-12-03 09:02:00|1672.5|1671.5|1671.5|1670.5|1672.5|1671.5|1671.5|1670.5|659
1638522130000|2021-12-03 09:02:10|1671|1670|1671|1670|1671|1670|1671|1669.5|88
1638522150000|2021-12-03 09:02:30||1669.5||1669.5||1669.5||1669.5|618
1638522200000|2021-12-03 09:03:20|1670.5|1668|1669|1667.5|1670.5|1668|1669|1667.5|901
1638522210000|2021-12-03 09:03:30|1668|1667|1667.5|1665.5|1668|1667|1667.5|1665.5|583
1638522230000|2021-12-03 09:03:50|1667||1666.5||1667||1666.5||278
1638522240000|2021-12-03 09:04:00|1666|1664.5|1668.5|1667.5|1668.5|1667.5|1665.5|1664.5|3577
1638522250000|2021-12-03 09:04:10|1669|1668|1668|1667.5|1669|1668|1668|1666.5|940
1638522260000|2021-12-03 09:04:20|1668.5|1667|1669|1667.5|1669|1667.5|1668.5|1667|831
1638522290000|2021-12-03 09:04:50|1668.5||1668.5||1669||1668.5||310
1638522310000|2021-12-03 09:05:10|||||||||325
1638522320000|2021-12-03 09:05:20|||||||||126
1638522330000|2021-12-03 09:05:30|1669|1668|1669|1668|1669|1668|1669|1668|1987
1638522340000|2021-12-03 09:05:40|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|58
1638522350000|2021-12-03 09:05:50||1667||1667||1667||1667|109
1638522370000|2021-12-03 09:06:10|1669|1667.5|1669|1667.5|1669|1667.5|1669|1667.5|4
1638522420000|2021-12-03 09:07:00|1669.5|1668|1669.5|1668.5|1670|1668.5|1669.5|1668|857
1638522430000|2021-12-03 09:07:10|1670|1669|1670|1669|1670|1669|1670|1668.5|108
1638522460000|2021-12-03 09:07:40|1669.5|1668.5|1669|1667.5|1669.5|1668.5|1669|1667.5|152
1638522480000|2021-12-03 09:08:00|||||||||6
1638522490000|2021-12-03 09:08:10|1668.5|1666.5|1667.5|1666.5|1669|1666.5|1667|1666.5|380
1638522570000|2021-12-03 09:09:30|1668|1667|1668.5|1667.5|1668.5|1667.5|1668|1667|735
1638522580000|2021-12-03 09:09:40|||||||||131
1638522610000|2021-12-03 09:10:10|1669|1668.5|1669|1668|1669|1668.5|1668.5|1667.5|1627
1638522660000|2021-12-03 09:11:00|1669.5|1668.5|1670|1669|1670|1669|1669.5|1668.5|559
1638522670000|2021-12-03 09:11:10|1670.5|1669.5|1671.5|1671|1671.5|1671|1670.5|1669.5|618
1638522680000|2021-12-03 09:11:20|1672|1671.5|1672.5|1672|1672.5|1672|1671.5|1671|383
1638522690000|2021-12-03 09:11:30|1673||1673||1673||1672.5||113
1638522710000|2021-12-03 09:11:50|1673.5|1672.5|1673|1672.5|1673.5|1672.5|1673|1672.5|560
1638522720000|2021-12-03 09:12:00|1673.5|1673|1675|1674|1675|1674|1673.5|1673|1913
1638522740000|2021-12-03 09:12:20|||||||||725
1638522750000|2021-12-03 09:12:30|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|211
1638522760000|2021-12-03 09:12:40||1674||1674||1674||1674|0
1638522830000|2021-12-03 09:13:50|||||||||1038
1638522840000|2021-12-03 09:14:00|||||||||574
1638522850000|2021-12-03 09:14:10||1674.5||1674||1674.5||1674|0
1638522860000|2021-12-03 09:14:20||1674.5||1674||1674.5||1674|0
1638522890000|2021-12-03 09:14:50||1674.5||1674.5||1674.5||1674.5|0
1638522900000|2021-12-03 09:15:00||1674||1674||1674||1674|0
1638522920000|2021-12-03 09:15:20|1675|1673.5|1674.5|1673.5|1675|1674|1674.5|1673.5|854
1638522950000|2021-12-03 09:15:50|||||||||11
1638522960000|2021-12-03 09:16:00|1675|1674|1676|1675|1676|1675|1675|1674|1377
1638522990000|2021-12-03 09:16:30|1675.5|1674.5|1673|1671|1676|1674.5|1672|1671|4451
1638523060000|2021-12-03 09:17:40|1672.5|1671.5|1672.5|1671|1673|1672|1672|1671|618
1638523170000|2021-12-03 09:19:30|1673|1671.5|1673.5|1671.5|1673.5|1672.5|1673|1671.5|1625
1638523180000|2021-12-03 09:19:40|1673||1673||1673||1673||0
1638523200000|2021-12-03 09:20:00|1672.5|1671|1671|1670|1672.5|1671|1670.5|1669|319
1638523280000|2021-12-03 09:21:20|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670|256
1638523290000|2021-12-03 09:21:30|1671|1670|1671|1669|1671.5|1670|1670.5|1668.5|229
1638523300000|2021-12-03 09:21:40||1668.5||1669||1669||1668.5|0
1638523370000|2021-12-03 09:22:50|||||||||2
1638523480000|2021-12-03 09:24:40|1670.5|1668.5|1670|1669|1670.5|1669|1669|1668.5|402
1638523510000|2021-12-03 09:25:10|1669|1668|1670.5|1669.5|1671|1670|1669|1667.5|2109
1638523520000|2021-12-03 09:25:20|1671|1670|1670.5|1669.5|1671|1670|1670.5|1669.5|704
1638523540000|2021-12-03 09:25:40|1670|1668.5|1670|1668.5|1670|1668.5|1670|1668.5|42
1638523550000|2021-12-03 09:25:50|1670.5|1670.5|1670.5|1669|1671|1670.5|1670.5|1668.5|626
1638523560000|2021-12-03 09:26:00|1669.5||1670.5||1670.5||1669.5||83
1638523590000|2021-12-03 09:26:30|1670|1668.5|1669|1668|1670|1668.5|1669|1668|558
1638523600000|2021-12-03 09:26:40||1668.5||1668.5||1668.5||1668.5|0
1638523630000|2021-12-03 09:27:10|||||||||5
1638523650000|2021-12-03 09:27:30|1669.5||1669.5||1669.5||1669.5||100
1638523670000|2021-12-03 09:27:50|1670|1669.5|1670.5|1669.5|1670.5|1670|1670|1669.5|1523
1638523690000|2021-12-03 09:28:10|1670|1669|1669|1668|1670.5|1669|1669|1668|1200
1638523700000|2021-12-03 09:28:20|1668.5|1667|1668|1666.5|1668.5|1667|1667|1665.5|942
1638523740000|2021-12-03 09:29:00|1668.5|1667|1668.5|1667.5|1668.5|1667.5|1668|1666.5|885
1638523810000|2021-12-03 09:30:10|||||||||100
1638523820000|2021-12-03 09:30:20|1669|1668|1668.5|1668|1669|1668|1668.5|1668|476
1638523830000|2021-12-03 09:30:30|1669|1668.5|1669|1668|1669.5|1668.5|1668.5|1668|1318
1638523870000|2021-12-03 09:31:10|1669.5||1669||1669.5||1669||221
1638523880000|2021-12-03 09:31:20|1669.5|1668.5|1670|1669.5|1670|1669.5|1669.5|1668.5|814
1638523890000|2021-12-03 09:31:30|1669.5|1669|1669.5|1668|1669.5|1669|1669.5|1668|379
1638523900000|2021-12-03 09:31:40|||||||||17
1638524000000|2021-12-03 09:33:20|1670|1668.5|1675|1673.5|1675|1673.5|1669.5|1668.5|4412
1638524010000|2021-12-03 09:33:30|||||||||1991
1638524020000|2021-12-03 09:33:40|1675.5|1674|1676|1674.5|1676|1674.5|1675.5|1674|350
1638524030000|2021-12-03 09:33:50|1675.5||1676||1676||1675.5||0
1638524040000|2021-12-03 09:34:00|1675.5|1675|1675|1674|1675.5|1675|1674.5|1673.5|2165
1638524050000|2021-12-03 09:34:10||1673.5||1673.5||1673.5||1673.5|0
1638524070000|2021-12-03 09:34:30||1674||1673.5||1674||1673.5|0
1638524080000|2021-12-03 09:34:40||1674||1674||1674||1674|1315
1638524100000|2021-12-03 09:35:00|1674.5|1673.5|1675|1674.5|1675.5|1675|1674.5|1673.5|3760
1638524110000|2021-12-03 09:35:10|1675.5|1675|1676|1674.5|1676|1675|1675.5|1674.5|320
1638524120000|2021-12-03 09:35:20|1675||1675.5||1675.5||1675||166
1638524130000|2021-12-03 09:35:30||1674||1673.5||1674||1673.5|2
1638524150000|2021-12-03 09:35:50||1674.5||1673.5||1674.5||1673.5|17
1638524160000|2021-12-03 09:36:00||1674.5||1674||1674.5||1673.5|63
1638524170000|2021-12-03 09:36:10|1675|1673.5|1675|1674.5|1675|1674.5|1675|1673.5|0
1638524180000|2021-12-03 09:36:20|1676||1675.5||1676||1675.5||1621
1638524210000|2021-12-03 09:36:50|||||||||60
1638524220000|2021-12-03 09:37:00|1676|1675|1676|1675|1676|1675|1676|1675|168
1638524240000|2021-12-03 09:37:20|1676.5|1675.5|1676|1675|1677.5|1676.5|1676|1675|1997
1638524250000|2021-12-03 09:37:30|1675.5|1674.5|1672|1670.5|1676|1674.5|1671.5|1669.5|7612
1638524280000|2021-12-03 09:38:00|1672.5|1671.5|1672.5|1670.5|1673|1671.5|1672|1670.5|2159
1638524310000|2021-12-03 09:38:30|1672|1671.5|1672.5|1671.5|1672.5|1671.5|1672|1670.5|264
1638524320000|2021-12-03 09:38:40|1672|1670.5|1672|1670.5|1672.5|1670.5|1672|1670.5|74
1638524330000|2021-12-03 09:38:50|1671.5|1670|1670.5|1669.5|1671.5|1670|1670|1669|3248
1638524340000|2021-12-03 09:39:00|1669.5|1669|1670|1669|1670.5|1669.5|1669.5|1668.5|617
1638524350000|2021-12-03 09:39:10|1670.5|1669.5|1670.5|1669|1671|1670.5|1670|1669|3008
1638524360000|2021-12-03 09:39:20|1670|1669.5|1670.5|1669|1670.5|1669.5|1670|1669|4731
1638524380000|2021-12-03 09:39:40|||||||||989
1638524400000|2021-12-03 09:40:00|1670|1669.5|1671.5|1670.5|1671.5|1670.5|1670|1669|4140
1638524460000|2021-12-03 09:41:00|1671|1670|1670|1669|1671|1670|1670|1669|291
1638524470000|2021-12-03 09:41:10|1669|1668.5|1670|1668.5|1670|1669|1669|1668.5|4000
1638524480000|2021-12-03 09:41:20|1670.5|1669|1668|1666.5|1671|1669.5|1668|1666|530
1638524490000|2021-12-03 09:41:30|1668.5|1667|1669|1667.5|1669|1668|1668.5|1667|351
1638524500000|2021-12-03 09:41:40|1669.5||1669.5||1669.5||1669.5||0
1638524510000|2021-12-03 09:41:50|1669|1666.5|1668.5|1666.5|1669|1666.5|1668.5|1666|27
1638524580000|2021-12-03 09:43:00|1669|1667|1668.5|1667|1669|1667|1668.5|1666.5|0
1638524600000|2021-12-03 09:43:20|||||||||357
1638524630000|2021-12-03 09:43:50|1668|1666|1668|1666.5|1668|1666.5|1667.5|1666|471
1638524640000|2021-12-03 09:44:00|||||||||88
1638524650000|2021-12-03 09:44:10|1668.5|1667|1669|1667|1669|1668|1668.5|1667|4360
1638524690000|2021-12-03 09:44:50|1668.5|1666.5|1666|1664.5|1668.5|1666.5|1666|1664.5|1368
1638524700000|2021-12-03 09:45:00|||||||||7
1638524710000|2021-12-03 09:45:10|1666.5|1665|1667|1666|1667|1666.5|1666|1664.5|1134
1638524730000|2021-12-03 09:45:30|1666.5||1667||1667||1666.5||50
1638524760000|2021-12-03 09:46:00|||||||||59
1638524780000|2021-12-03 09:46:20|1667.5|1666.5|1669|1667.5|1669|1668|1667.5|1666.5|3835
1638524800000|2021-12-03 09:46:40|1668.5|1666.5|1668.5|1667|1668.5|1667|1667.5|1666.5|1163
1638524810000|2021-12-03 09:46:50|1668|1666.5|1667.5|1666.5|1668|1666.5|1667.5|1666.5|5
1638524820000|2021-12-03 09:47:00|1668|1667|1668.5|1667|1668.5|1667|1668|1667|1996
1638524850000|2021-12-03 09:47:30|1669|1667.5|1668.5|1667|1669|1668|1668.5|1667|939
1638524860000|2021-12-03 09:47:40|||||||||30
1638524870000|2021-12-03 09:47:50|1668|1666.5|1668|1666|1668.5|1666.5|1667.5|1665.5|1992
1638524880000|2021-12-03 09:48:00|1667.5||1667.5||1667.5||1667.5||2077
1638524890000|2021-12-03 09:48:10|1668|1666.5|1668|1667|1668.5|1668|1668|1666|1904
1638524900000|2021-12-03 09:48:20||1667.5||1667.5||1667.5||1667.5|0
1638524910000|2021-12-03 09:48:30|||||||||22
1638524930000|2021-12-03 09:48:50|1667.5|1667|1666|1664|1667.5|1667|1666|1664|1631
1638524940000|2021-12-03 09:49:00|||||||||34
1638525000000|2021-12-03 09:50:00|1665.5|1663.5|1665|1663.5|1665.5|1663.5|1665|1663|18
1638525010000|2021-12-03 09:50:10|1664.5|1663|1664.5|1663|1665|1664.5|1664|1663|1419
1638525020000|2021-12-03 09:50:20|1665|1663.5|1666.5|1665.5|1666.5|1666|1665|1663.5|2031
1638525090000|2021-12-03 09:51:30|1666|1665|1670|1668.5|1670|1668.5|1666|1665|3215
1638525100000|2021-12-03 09:51:40|1670.5|1669|1670|1668.5|1670.5|1669|1670|1668.5|250
1638525110000|2021-12-03 09:51:50|1670.5||1670.5||1670.5||1670.5||337
1638525120000|2021-12-03 09:52:00||1669||1669||1669.5||1669|350
1638525140000|2021-12-03 09:52:20|1670|1668.5|1668.5|1667|1670|1668.5|1668|1666.5|971
1638525150000|2021-12-03 09:52:30|1668||1668.5||1668.5||1667.5||125
1638525170000|2021-12-03 09:52:50|1668|1666.5|1668.5|1666.5|1668.5|1666.5|1667.5|1666.5|55
1638525180000|2021-12-03 09:53:00||1667||1667||1667||1667|0
1638525250000|2021-12-03 09:54:10|1668||1668.5||1668.5||1668||78
1638525300000|2021-12-03 09:55:00|1669|1667.5|1669|1667.5|1669|1668|1669|1667.5|672
1638525370000|2021-12-03 09:56:10|||||||||2379
1638525380000|2021-12-03 09:56:20|||||||||150
1638525390000|2021-12-03 09:56:30|1668.5|1666.5|1667.5|1666.5|1668.5|1667|1667.5|1666.5|458
1638525400000|2021-12-03 09:56:40|1668||1667.5||1668||1667.5||0
1638525410000|2021-12-03 09:56:50|1667|1665.5|1666|1665|1667|1666|1666|1664.5|264
1638525420000|2021-12-03 09:57:00|1666.5||1666.5||1666.5||1666.5||0
1638525430000|2021-12-03 09:57:10|1667|1665.5|1667.5|1666|1667.5|1666|1666.5|1665.5|642
1638525460000|2021-12-03 09:57:40||1666.5||1666.5||1666.5||1666.5|0
1638525470000|2021-12-03 09:57:50|1668|1667|1668.5|1667|1669|1667.5|1668|1667|1564
1638525480000|2021-12-03 09:58:00|1668||1668||1668||1668||0
1638525540000|2021-12-03 09:59:00|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|622
1638525550000|2021-12-03 09:59:10|||||||||551
1638525570000|2021-12-03 09:59:30|1669|1668|1669|1668|1669|1668|1669|1668|760
1638525590000|2021-12-03 09:59:50|1668.5|1667|1668|1667|1668.5|1667|1667.5|1666.5|624
1638525600000|2021-12-03 10:00:00|||||||||156
1638525630000|2021-12-03 10:00:30|1668.5|1667.5|1669|1667.5|1669|1667.5|1668.5|1667.5|1167
1638525670000|2021-12-03 10:01:10|||||||||1192
1638525700000|2021-12-03 10:01:40|||||||||1547
1638525720000|2021-12-03 10:02:00|||||||||573
1638525730000|2021-12-03 10:02:10|||||||||2
1638525750000|2021-12-03 10:02:30|1668.5|1667|1667.5|1666.5|1668.5|1667|1667.5|1666.5|370
1638525790000|2021-12-03 10:03:10|1667|1665.5|1667|1666|1667|1666|1666.5|1665.5|1679
1638525900000|2021-12-03 10:05:00|1667.5|1666.5|1668.5|1667.5|1668.5|1667.5|1667.5|1666.5|1176
1638525910000|2021-12-03 10:05:10|||||||||345
1638525920000|2021-12-03 10:05:20|1668|1667|1667.5|1666.5|1668|1667.5|1667.5|1666.5|277
1638525930000|2021-12-03 10:05:30|1668|1667|1668.5|1667.5|1668.5|1667.5|1668|1667|234
1638525940000|2021-12-03 10:05:40|||||||||133
1638525950000|2021-12-03 10:05:50|||||||||143
1638525960000|2021-12-03 10:06:00|1668||1668||1668||1668||2689
1638525970000|2021-12-03 10:06:10|||||||||51
1638525980000|2021-12-03 10:06:20|||||||||24
1638525990000|2021-12-03 10:06:30|1667.5|1667|1668|1667|1668|1667.5|1667.5|1667|994
1638526000000|2021-12-03 10:06:40|||||||||325
1638526030000|2021-12-03 10:07:10|1667.5|1666.5|1665|1663.5|1668|1666.5|1665|1663.5|1561
1638526040000|2021-12-03 10:07:20|1665.5|1664|1666.5|1665.5|1666.5|1666|1665.5|1664|2686
1638526050000|2021-12-03 10:07:30|1666|1665|1666.5|1665|1666.5|1665|1665.5|1665|9781
1638526080000|2021-12-03 10:08:00|1667|1665.5|1667|1666|1667|1666|1666.5|1665.5|641
1638526090000|2021-12-03 10:08:10|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|80
1638526100000|2021-12-03 10:08:20|1668|1666|1667|1665.5|1668|1666|1666.5|1665|231
1638526130000|2021-12-03 10:08:50|1666.5|1665|1666.5|1665|1666.5|1665|1666.5|1665|0
1638526140000|2021-12-03 10:09:00|||||||||14
1638526170000|2021-12-03 10:09:30||1665.5||1665.5||1665.5||1665.5|0
1638526180000|2021-12-03 10:09:40|1667|1665|1667.5|1666.5|1667.5|1666.5|1667|1665|719
1638526250000|2021-12-03 10:10:50|1668|1667|1668|1667|1668|1667|1668|1667|171
1638526260000|2021-12-03 10:11:00|1668.5|1667.5|1668.5|1667|1668.5|1667.5|1668.5|1667|711
1638526280000|2021-12-03 10:11:20||1667.5||1667.5||1667.5||1667.5|0
1638526300000|2021-12-03 10:11:40|1669|1668|1669|1668|1669|1668|1669|1668|2585
1638526310000|2021-12-03 10:11:50|||||||||200
1638526320000|2021-12-03 10:12:00|1669.5|1668.5|1670.5|1670|1670.5|1670|1669.5|1668.5|1790
1638526330000|2021-12-03 10:12:10|1671|1670.5|1670|1669.5|1671.5|1670.5|1670|1669.5|424
1638526340000|2021-12-03 10:12:20|||||||||239
1638526360000|2021-12-03 10:12:40|||||||||240
1638526400000|2021-12-03 10:13:20|||||||||5
1638526410000|2021-12-03 10:13:30|1669.5|1669|1669.5|1668|1669.5|1669|1669|1668|138
1638526480000|2021-12-03 10:14:40|1668.5|1667.5|1668.5|1667|1668.5|1667.5|1668|1667|747
1638526490000|2021-12-03 10:14:50|1668||1668.5||1668.5||1668||0
1638526500000|2021-12-03 10:15:00|1669|1667.5|1669|1667.5|1669.5|1668.5|1669|1667.5|3548
1638526530000|2021-12-03 10:15:30|1668.5|1667|1669|1667.5|1669|1667.5|1667.5|1667|253
1638526570000|2021-12-03 10:16:10|||||||||2066
1638526630000|2021-12-03 10:17:10|||||||||49
1638526640000|2021-12-03 10:17:20|||||||||364
1638526660000|2021-12-03 10:17:40|||||||||249
1638526690000|2021-12-03 10:18:10|||||||||825
1638526710000|2021-12-03 10:18:30|1669.5|1668|1670|1669|1670|1669|1669.5|1668|1044
1638526730000|2021-12-03 10:18:50||1668.5||1668.5||1668.5||1668.5|24
1638526750000|2021-12-03 10:19:10||1669||1669||1669||1669|0
1638526760000|2021-12-03 10:19:20||1668.5||1668.5||1668.5||1668.5|0
1638526780000|2021-12-03 10:19:40||1669||1669||1669||1669|0
1638526790000|2021-12-03 10:19:50|1669.5|1668.5|1670|1668.5|1670|1668.5|1669.5|1668.5|130
1638526820000|2021-12-03 10:20:20|1669.5||1670||1670||1669.5||0
1638526830000|2021-12-03 10:20:30|1669.5|1669.5|1669|1668|1669.5|1669.5|1668|1667|2316
1638526860000|2021-12-03 10:21:00|1668.5||1669||1669||1668.5||0
1638526870000|2021-12-03 10:21:10|||||||||367
1638526880000|2021-12-03 10:21:20|1669.5|1668.5|1669.5|1668|1669.5|1668.5|1669|1668|303
1638526900000|2021-12-03 10:21:40||1668.5||1668.5||1668.5||1668.5|0
1638526960000|2021-12-03 10:22:40|1669|1668|1668.5|1667|1669|1668|1667.5|1666.5|1293
1638526970000|2021-12-03 10:22:50|||||||||350
1638527020000|2021-12-03 10:23:40|1669|1667.5|1669|1667.5|1669|1668|1668|1667.5|1383
1638527040000|2021-12-03 10:24:00|||||||||342
1638527060000|2021-12-03 10:24:20|||||||||225
1638527090000|2021-12-03 10:24:50||1668||1668||1668||1668|0
1638527150000|2021-12-03 10:25:50|||||||||230
1638527160000|2021-12-03 10:26:00|||||||||714
1638527180000|2021-12-03 10:26:20|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1049
1638527190000|2021-12-03 10:26:30|1670|1669|1670|1669|1670|1669|1670|1669|60
1638527230000|2021-12-03 10:27:10|||||||||100
1638527270000|2021-12-03 10:27:50|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1181
1638527290000|2021-12-03 10:28:10|1669|1668|1669|1667|1669|1668|1669|1667|457
1638527360000|2021-12-03 10:29:20|1668.5|1668|1667|1666|1668.5|1668|1667|1666|1123
1638527380000|2021-12-03 10:29:40||1666.5||1666.5||1666.5||1666|80
1638527390000|2021-12-03 10:29:50|1666.5|1666|1666.5|1665.5|1666.5|1666|1666.5|1665.5|436
1638527500000|2021-12-03 10:31:40|1665.5|1665|1666.5|1664.5|1666.5|1665.5|1665|1664|2757
1638527510000|2021-12-03 10:31:50|1666||1666||1666||1666||0
1638527660000|2021-12-03 10:34:20|1666.5|1665|1666.5|1665.5|1666.5|1665.5|1666.5|1665|849
1638527670000|2021-12-03 10:34:30|1665.5|1665|1666.5|1665|1666.5|1665|1665.5|1665|319
1638527700000|2021-12-03 10:35:00|1666|1664.5|1665|1664.5|1666|1664.5|1665|1664.5|363
1638527710000|2021-12-03 10:35:10|1665.5||1665.5||1665.5||1665.5||0
1638527750000|2021-12-03 10:35:50|1665|1664|1664.5|1664|1665|1664|1664.5|1664|116
1638527760000|2021-12-03 10:36:00|1665||1665||1665||1665||1118
1638527780000|2021-12-03 10:36:20|1665.5|1664.5|1666|1664.5|1666|1665|1665.5|1664.5|931
1638527830000|2021-12-03 10:37:10|1666.5|1665|1667|1666|1667|1666.5|1666.5|1665|2170
1638527920000|2021-12-03 10:38:40|||||||||60
1638527940000|2021-12-03 10:39:00|1666.5|1665.5|1666.5|1665|1666.5|1665.5|1665.5|1665|648
1638527950000|2021-12-03 10:39:10|1666|1665.5|1667|1665.5|1667|1665.5|1666|1665.5|287
1638527990000|2021-12-03 10:39:50|1666.5||1666.5||1666.5||1666.5||0
1638528020000|2021-12-03 10:40:20|1666|1665|1666.5|1665|1666.5|1665|1666|1665|311
1638528040000|2021-12-03 10:40:40|1665.5|1664.5|1663|1662|1665.5|1664.5|1663|1662|568
1638528050000|2021-12-03 10:40:50|1662.5|1661.5|1662.5|1661|1662.5|1661.5|1661|1660.5|940
1638528060000|2021-12-03 10:41:00||1661.5||1661||1661.5||1661|1038
1638528070000|2021-12-03 10:41:10|||||||||164
1638528100000|2021-12-03 10:41:40|1663|1661.5|1663.5|1662.5|1663.5|1663|1663|1661.5|2241
1638528110000|2021-12-03 10:41:50|1664|1663|1664.5|1663.5|1664.5|1663.5|1664|1663|882
1638528200000|2021-12-03 10:43:20|||||||||375
1638528240000|2021-12-03 10:44:00|1664|1664|1663.5|1662.5|1664|1664|1663|1662|403
1638528320000|2021-12-03 10:45:20|1663|1662|1662.5|1662|1663.5|1662|1662.5|1662|113
1638528330000|2021-12-03 10:45:30|1662|1661|1662|1660.5|1662|1661|1662|1660.5|27
1638528380000|2021-12-03 10:46:20|1662.5|1661|1662.5|1661.5|1663|1662|1662|1660.5|795
1638528410000|2021-12-03 10:46:50|1663|1662|1663|1662|1663.5|1663|1663|1662|981
1638528420000|2021-12-03 10:47:00|1663.5|1662.5|1665|1663.5|1666|1664.5|1663.5|1662.5|1162
1638528430000|2021-12-03 10:47:10|1664.5|1663|1665|1663.5|1665|1663.5|1664.5|1663|68
1638528440000|2021-12-03 10:47:20|1664.5|1663|1664|1663|1665|1663|1664|1663|0
1638528460000|2021-12-03 10:47:40|||||||||1865
1638528500000|2021-12-03 10:48:20|1663.5|1662.5|1663.5|1662.5|1664|1662.5|1663.5|1662|172
1638528510000|2021-12-03 10:48:30|1664|1663|1664|1662.5|1664|1663|1664|1662.5|98
1638528520000|2021-12-03 10:48:40|1663.5|1663|1663.5|1662.5|1663.5|1663|1663.5|1662.5|8
1638528530000|2021-12-03 10:48:50||1662||1662||1662||1662|289
1638528540000|2021-12-03 10:49:00|1664|1662.5|1663.5|1662|1664|1662.5|1663.5|1662|0
1638528550000|2021-12-03 10:49:10|1663||1663.5||1663.5||1663||0
1638528560000|2021-12-03 10:49:20|1664|1662.5|1665|1664|1665|1664|1664|1662.5|326
1638528600000|2021-12-03 10:50:00|||||||||100
1638528630000|2021-12-03 10:50:30|1664.5|1663.5|1664|1662.5|1664.5|1663.5|1663|1662|331
1638528650000|2021-12-03 10:50:50|1663.5|1662|1663.5|1662|1663.5|1662|1663.5|1662|0
1638528670000|2021-12-03 10:51:10|1664|1662.5|1663.5|1662.5|1664|1662.5|1663.5|1662|0
1638528690000|2021-12-03 10:51:30|1664|1663|1664.5|1663.5|1664.5|1663.5|1664|1663|933
1638528700000|2021-12-03 10:51:40|1665|1664|1665|1664|1665|1664|1664.5|1663.5|306
1638528790000|2021-12-03 10:53:10|1664.5|1663|1664|1663.5|1664.5|1663.5|1664|1663|367
1638528800000|2021-12-03 10:53:20|1663.5|1663|1663|1662|1663.5|1663|1663|1662|262
1638528820000|2021-12-03 10:53:40||1662.5||1662||1662.5||1662|22
1638528840000|2021-12-03 10:54:00|1662.5|1661.5|1662.5|1661|1662.5|1661.5|1662|1661|229
1638528850000|2021-12-03 10:54:10|1663|1661.5|1663|1661.5|1663.5|1662.5|1662.5|1661.5|296
1638528910000|2021-12-03 10:55:10|1662.5||1662.5||1662.5||1662.5||0
1638528960000|2021-12-03 10:56:00|1663|1662|1663.5|1662|1663.5|1662|1662.5|1662|672
1638529010000|2021-12-03 10:56:50||1662.5||1662.5||1662.5||1662|0
1638529080000|2021-12-03 10:58:00|1663|1662|1662|1661.5|1663|1662|1662|1661.5|338
1638529110000|2021-12-03 10:58:30|||||||||4
1638529150000|2021-12-03 10:59:10|1661.5|1661|1662|1660.5|1662|1661|1661|1660.5|472
1638529170000|2021-12-03 10:59:30||1661||1661||1661||1661|0
1638529190000|2021-12-03 10:59:50|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662|1661.5|373
1638529230000|2021-12-03 11:00:30|1663|1662|1663|1662|1663.5|1662.5|1663|1661.5|1717
1638529240000|2021-12-03 11:00:40|1663.5|1662.5|1663.5|1662.5|1663.5|1662.5|1663.5|1662.5|424
1638529270000|2021-12-03 11:01:10|1663|1663|1663.5|1662|1664|1663|1663|1662|863
1638529330000|2021-12-03 11:02:10||1662.5||1662.5||1662.5||1662.5|0
1638529350000|2021-12-03 11:02:30|1664|1663|1664.5|1663.5|1664.5|1664|1664|1663|1270
1638529400000|2021-12-03 11:03:20|1665|1664|1665.5|1664|1665.5|1664|1665|1664|1169
1638529410000|2021-12-03 11:03:30|1666|1664.5|1666.5|1665|1666.5|1665|1666|1664.5|592
1638529430000|2021-12-03 11:03:50|1666|1665.5|1666|1665.5|1666|1665.5|1666|1665.5|0
1638529440000|2021-12-03 11:04:00||1665||1665||1665.5||1665|442
1638529490000|2021-12-03 11:04:50|1666.5|1665.5|1667|1665.5|1667|1665.5|1666.5|1665.5|276
1638529510000|2021-12-03 11:05:10||1666||1666||1666||1666|0
1638529520000|2021-12-03 11:05:20|1666.5|1666.5|1667|1666|1667|1666.5|1666.5|1666|64
1638529620000|2021-12-03 11:07:00|1667.5|1666.5|1667.5|1666.5|1667.5|1667|1667|1666.5|348
1638529640000|2021-12-03 11:07:20|1668|1666|1666.5|1665.5|1668|1666|1666.5|1665.5|1284
1638529670000|2021-12-03 11:07:50|1667|1666|1667|1666|1667|1666|1667|1666|6
1638529680000|2021-12-03 11:08:00|1667.5||1667||1667.5||1667||0
1638529720000|2021-12-03 11:08:40|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1665.5|1665|453
1638529740000|2021-12-03 11:09:00|1667||1666.5||1667||1666.5||8
1638529750000|2021-12-03 11:09:10|1667||1666.5||1667||1666.5||63
1638529760000|2021-12-03 11:09:20|1667|1666|1667.5|1666.5|1667.5|1666.5|1666.5|1666|136
1638529810000|2021-12-03 11:10:10|1668|1667|1668.5|1667.5|1669|1668|1668|1667|1656
1638529900000|2021-12-03 11:11:40|1668|1666.5|1667.5|1666.5|1668|1666.5|1667.5|1666.5|476
1638529910000|2021-12-03 11:11:50|1667||1667||1667||1667||308
1638529920000|2021-12-03 11:12:00|||||||||4
1638529980000|2021-12-03 11:13:00|1667.5|1667|1667.5|1667|1667.5|1667|1667.5|1666.5|429
1638529990000|2021-12-03 11:13:10||1666.5||1666.5||1666.5||1666.5|2
1638530070000|2021-12-03 11:14:30|||||||||1610
1638530210000|2021-12-03 11:16:50|1668|1667|1668|1667|1668|1667|1668|1667|349
1638530220000|2021-12-03 11:17:00||1667.5||1667||1667.5||1667|2
1638530230000|2021-12-03 11:17:10|1667.5|1666.5|1667.5|1666.5|1668|1666.5|1667|1666|907
1638530240000|2021-12-03 11:17:20|||||||||66
1638530400000|2021-12-03 11:20:00|1668|1667|1668|1666.5|1668|1667|1667.5|1666.5|135
1638530430000|2021-12-03 11:20:30|||||||||476
1638530440000|2021-12-03 11:20:40|1667.5||1667.5||1667.5||1667.5||0
1638530470000|2021-12-03 11:21:10|1667|1666|1667|1666.5|1667|1666.5|1667|1666|269
1638530480000|2021-12-03 11:21:20|1667.5||1667.5||1667.5||1667.5||160
1638530500000|2021-12-03 11:21:40||1667||1667||1667||1667|0
1638530530000|2021-12-03 11:22:10|1668|1667.5|1668|1667|1668|1667.5|1668|1667|396
1638530560000|2021-12-03 11:22:40|1667.5|1666.5|1665.5|1664.5|1667.5|1666.5|1665.5|1664.5|787
1638530590000|2021-12-03 11:23:10|1665|1664|1665|1664|1665|1664|1665|1664|20
1638530640000|2021-12-03 11:24:00|1665.5|1664.5|1665|1664|1665.5|1665|1665|1664|630
1638530700000|2021-12-03 11:25:00|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|191
1638530740000|2021-12-03 11:25:40|1664|1662.5|1664|1662.5|1664|1663|1663.5|1662|108
1638530850000|2021-12-03 11:27:30|1663.5||1663.5||1664||1663.5||125
1638530880000|2021-12-03 11:28:00|1664|1663|1664.5|1663|1664.5|1664|1664|1662.5|1236
1638530900000|2021-12-03 11:28:20|1664|1662.5|1664|1662.5|1664|1662.5|1664|1662.5|0
1638530910000|2021-12-03 11:28:30||1663.5||1663.5||1663.5||1663.5|138
1638530920000|2021-12-03 11:28:40|||||||||96
1638530940000|2021-12-03 11:29:00|1663.5|1663|1663.5|1662.5|1663.5|1663|1663.5|1662.5|46
1638530970000|2021-12-03 11:29:30||1663||1663||1663||1663|300
1638530990000|2021-12-03 11:29:50|1663|1662.5|1663|1662|1663|1662.5|1662.5|1661.5|71
1638531160000|2021-12-03 11:32:40|1663.5|1662.5|1664|1663|1664|1663.5|1663|1662.5|952
1638531250000|2021-12-03 11:34:10|1663.5||1663.5||1663.5||1663.5||0
1638531260000|2021-12-03 11:34:20|1664|1663.5|1664.5|1663.5|1664.5|1664|1664|1663.5|1279
1638531300000|2021-12-03 11:35:00|1665|1664.5|1666|1665|1666|1665|1665|1664|1831
1638531450000|2021-12-03 11:37:30||1665.5||1665.5||1665.5||1665.5|0
1638531460000|2021-12-03 11:37:40|1665.5|1665|1664|1663.5|1665.5|1665|1663.5|1663|1313
1638531500000|2021-12-03 11:38:20|1663.5|1663|1663.5|1662.5|1663.5|1663|1663.5|1662.5|298
1638531510000|2021-12-03 11:38:30||1662||1662||1662||1662|0
1638531520000|2021-12-03 11:38:40||1662.5||1662.5||1662.5||1662.5|0
1638531550000|2021-12-03 11:39:10|1664|1663|1664|1663|1664|1663|1664|1663|125
1638531560000|2021-12-03 11:39:20|||||||||60
1638531570000|2021-12-03 11:39:30|1664.5|1663.5|1664.5|1663.5|1665|1663.5|1664.5|1663.5|1201
1638531670000|2021-12-03 11:41:10|1664|1663|1664|1663|1664|1663|1664|1663|89
1638531690000|2021-12-03 11:41:30|1663.5|1662.5|1663.5|1662.5|1663.5|1663|1663|1662.5|36
1638531710000|2021-12-03 11:41:50|1663|1662|1662.5|1661|1663|1662|1662.5|1660.5|292
1638531750000|2021-12-03 11:42:30|1662||1662||1662||1661.5||0
1638531770000|2021-12-03 11:42:50|1661.5||1661.5||1661.5||1661.5||0
1638531790000|2021-12-03 11:43:10|1662||1662||1662||1662||100
1638531800000|2021-12-03 11:43:20|1661.5||1661.5||1661.5||1661.5||0
1638531820000|2021-12-03 11:43:40|||||||||34
1638531830000|2021-12-03 11:43:50|1662|1661.5|1664|1663|1664|1663|1662|1661|2678
1638531840000|2021-12-03 11:44:00|1663.5|1662|1663.5|1662.5|1663.5|1662.5|1663.5|1662|245
1638531900000|2021-12-03 11:45:00|||||||||54
1638531930000|2021-12-03 11:45:30|1663|1662|1663.5|1662|1663.5|1662|1662.5|1661.5|401
1638531940000|2021-12-03 11:45:40||1662.5||1662.5||1662.5||1662.5|0
1638531960000|2021-12-03 11:46:00|1663|1662|1662.5|1661.5|1663|1662|1662.5|1661.5|146
1638531990000|2021-12-03 11:46:30|1662||1662||1662||1662||0
1638532000000|2021-12-03 11:46:40|1661.5|1661|1661.5|1661|1661.5|1661|1661.5|1661|303
1638532020000|2021-12-03 11:47:00||1660.5||1660||1660.5||1660|9
1638532030000|2021-12-03 11:47:10|1661||1661.5||1661.5||1661||0
1638532070000|2021-12-03 11:47:50||1660.5||1660||1660.5||1660|0
1638532130000|2021-12-03 11:48:50||1660.5||1660.5||1660.5||1660.5|0
1638532290000|2021-12-03 11:51:30|1661|1660|1660|1659|1661.5|1660|1660|1659|1614
1638532310000|2021-12-03 11:51:50|||||||||13409
1638532320000|2021-12-03 11:52:00|||||||||60
1638532340000|2021-12-03 11:52:20|1660.5|1659.5|1659.5|1658.5|1661|1660|1659.5|1658.5|1874
1638532370000|2021-12-03 11:52:50|||||||||300
1638532410000|2021-12-03 11:53:30|1660|1659|1661|1660|1661|1660|1660|1659|2564
1638532420000|2021-12-03 11:53:40|1660.5|1659.5|1660|1659.5|1660.5|1659.5|1660|1659|60
1638532430000|2021-12-03 11:53:50|1660.5||1660.5||1660.5||1660.5||99
1638532520000|2021-12-03 11:55:20||1660||1660||1660||1660|0
1638532530000|2021-12-03 11:55:30||1659.5||1659.5||1659.5||1659.5|10
1638532560000|2021-12-03 11:56:00|1660|1659|1660|1658.5|1660|1659|1660|1658.5|112
1638532580000|2021-12-03 11:56:20|||||||||177
1638532710000|2021-12-03 11:58:30||1659||1659||1659||1659|0
1638532770000|2021-12-03 11:59:30|1660.5|1659.5|1660.5|1659.5|1660.5|1660|1660|1659|794
1638532780000|2021-12-03 11:59:40|1661||1661||1661||1661||43015
1638532790000|2021-12-03 11:59:50|1660.5|1660|1659.5|1658.5|1661|1660|1659|1658.5|1232
1638532800000|2021-12-03 12:00:00|1659|1658|1658|1657|1659.5|1658|1657.5|1656.5|498
1638532810000|2021-12-03 12:00:10|||||||||181
1638532820000|2021-12-03 12:00:20|1657.5|1656.5|1657.5|1656.5|1658|1656.5|1657.5|1656.5|0
1638532830000|2021-12-03 12:00:30|1658|1657|1658|1657|1658|1657|1657.5|1657|356
1638532840000|2021-12-03 12:00:40|1658.5|1658|1659|1658|1659|1658.5|1658.5|1658|889
1638532860000|2021-12-03 12:01:00|||||||||700
1638532880000|2021-12-03 12:01:20|||||||||891
1638532920000|2021-12-03 12:02:00|1658.5|1657.5|1658.5|1657|1658.5|1657.5|1658|1656.5|314
1638532940000|2021-12-03 12:02:20||1657.5||1657.5||1657.5||1657.5|0
1638533040000|2021-12-03 12:04:00|1659|1658|1659.5|1658.5|1659.5|1658.5|1658.5|1658|818
1638533090000|2021-12-03 12:04:50|||||||||250
1638533100000|2021-12-03 12:05:00||1659||1659||1659||1659|197
1638533110000|2021-12-03 12:05:10||1658.5||1658.5||1658.5||1658.5|48
1638533170000|2021-12-03 12:06:10|1659|1658|1659|1658|1659.5|1659|1659|1658|643
1638533180000|2021-12-03 12:06:20|1658.5|1658.5|1659|1658|1659|1658.5|1658.5|1658|291
1638533230000|2021-12-03 12:07:10|1658.5||1658.5||1659||1658.5||572
1638533330000|2021-12-03 12:08:50|1659.5|1658.5|1658.5|1658|1659.5|1659|1658.5|1658|773
1638533340000|2021-12-03 12:09:00|1659|1659|1659|1658|1660|1659|1658.5|1658|1857
1638533350000|2021-12-03 12:09:10|1658.5|1657.5|1659|1658.5|1659|1658.5|1658.5|1657.5|123
1638533360000|2021-12-03 12:09:20|1659.5|1658|1659.5|1658.5|1660|1659|1659|1658|419
1638533370000|2021-12-03 12:09:30|1659|1658|1658.5|1657|1659.5|1658|1657.5|1656.5|1351
1638533380000|2021-12-03 12:09:40|1658|1656.5|1657.5|1656.5|1658|1657|1655.5|1655|2700
1638533400000|2021-12-03 12:10:00|1657|1656|1657|1656.5|1658|1657.5|1656|1655|2999
1638533410000|2021-12-03 12:10:10|1656.5|1656|1656.5|1655|1656.5|1656.5|1656.5|1654.5|316
1638533430000|2021-12-03 12:10:30|1656||1656||1656||1656||0
1638533440000|2021-12-03 12:10:40|1655.5||1656||1656||1655.5||344
1638533460000|2021-12-03 12:11:00|1656.5|1655.5|1656|1655|1657|1656|1656|1655|1959
1638533470000|2021-12-03 12:11:10|||||||||10
1638533490000|2021-12-03 12:11:30|||||||||1200
1638533520000|2021-12-03 12:12:00|||||||||382
1638533580000|2021-12-03 12:13:00|||||||||395
1638533600000|2021-12-03 12:13:20|1656.5|1655.5|1656.5|1655.5|1657|1656|1656.5|1655.5|2056
1638533630000|2021-12-03 12:13:50|||||||||300
1638533680000|2021-12-03 12:14:40|1656|1655|1655|1654.5|1656|1655|1655|1654|781
1638533690000|2021-12-03 12:14:50|1655.5|1655|1656.5|1655.5|1657|1655.5|1655|1654.5|1013
1638533710000|2021-12-03 12:15:10|1657||1657||1657||1657||219
1638533740000|2021-12-03 12:15:40||1656||1656||1656||1656|352
1638533880000|2021-12-03 12:18:00|||||||||132
1638533890000|2021-12-03 12:18:10|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1343
1638533900000|2021-12-03 12:18:20|||||||||130
1638533920000|2021-12-03 12:18:40|||||||||4
1638533930000|2021-12-03 12:18:50|||||||||17
1638533940000|2021-12-03 12:19:00|||||||||110
1638533970000|2021-12-03 12:19:30|||||||||31
1638534000000|2021-12-03 12:20:00|1657|1657|1657|1656|1657|1657|1657|1656|1193
1638534010000|2021-12-03 12:20:10|||||||||87
1638534060000|2021-12-03 12:21:00|1656.5|1655.5|1656.5|1655.5|1657|1655.5|1656|1655.5|593
1638534120000|2021-12-03 12:22:00|1657|1656|1656.5|1656|1657|1656.5|1656|1655.5|1607
1638534220000|2021-12-03 12:23:40|1657||1656.5||1657||1656.5||900
1638534240000|2021-12-03 12:24:00|1657|1655.5|1655.5|1655|1657|1656|1655.5|1654.5|1381
1638534250000|2021-12-03 12:24:10|1655|1654.5|1655|1654.5|1655|1654.5|1655|1654.5|88
1638534260000|2021-12-03 12:24:20|||||||||59
1638534270000|2021-12-03 12:24:30|1655.5||1655||1655.5||1655||439
1638534310000|2021-12-03 12:25:10|||||||||85
1638534340000|2021-12-03 12:25:40|1655.5||1655.5||1655.5||1655||1144
1638534360000|2021-12-03 12:26:00|1656|1655|1656|1654.5|1656|1655|1656|1654.5|126
1638534420000|2021-12-03 12:27:00||1655||1655||1655||1655|250
1638534460000|2021-12-03 12:27:40|1655.5|1654.5|1655|1654|1655.5|1654.5|1654|1653.5|2407
1638534480000|2021-12-03 12:28:00|1655.5|1654.5|1656|1655|1656|1655|1655.5|1654.5|2015
1638534490000|2021-12-03 12:28:10|1655.5|1655.5|1656|1655.5|1656|1655.5|1655.5|1655.5|34
1638534500000|2021-12-03 12:28:20|||||||||40
1638534510000|2021-12-03 12:28:30|1655.5|1655|1655.5|1655|1655.5|1655|1655.5|1655|433
1638534520000|2021-12-03 12:28:40|||||||||152
1638534540000|2021-12-03 12:29:00|||||||||123
1638534550000|2021-12-03 12:29:10|1655|1654.5|1655|1654|1655.5|1654.5|1655|1654|359
1638534560000|2021-12-03 12:29:20|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|248
1638534570000|2021-12-03 12:29:30|1655|1655|1655|1654|1655|1655|1654.5|1653.5|1613
1638534580000|2021-12-03 12:29:40|1654.5||1655||1655||1654.5||19
1638534610000|2021-12-03 12:30:10|||||||||281
1638534660000|2021-12-03 12:31:00|||||||||389
1638534670000|2021-12-03 12:31:10|1655.5|1654.5|1656|1654.5|1656|1655|1655.5|1654.5|2124
1638534680000|2021-12-03 12:31:20||1655||1655||1655||1655|0
1638534710000|2021-12-03 12:31:50|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|167
1638534730000|2021-12-03 12:32:10|1655|1654|1655|1654|1655|1654|1655|1654|149
1638534760000|2021-12-03 12:32:40|||||||||90
1638534780000|2021-12-03 12:33:00|||||||||120
1638534860000|2021-12-03 12:34:20|1654.5|1653.5|1654.5|1654|1654.5|1654|1654.5|1653.5|470
1638534880000|2021-12-03 12:34:40||1653.5||1653.5||1653.5||1653.5|28
1638534930000|2021-12-03 12:35:30|1654|1653|1653.5|1652.5|1654|1653|1653|1652.5|674
1638534940000|2021-12-03 12:35:40|1653||1653||1653.5||1653||177
1638534960000|2021-12-03 12:36:00|1652.5|1652|1653|1652|1653|1652|1652.5|1652|487
1638534990000|2021-12-03 12:36:30|||||||||6
1638535010000|2021-12-03 12:36:50|1653.5|1652.5|1654|1653|1654|1653|1653.5|1652.5|750
1638535020000|2021-12-03 12:37:00|1653.5|1652.5|1653.5|1652.5|1653.5|1652.5|1653.5|1652.5|44
1638535030000|2021-12-03 12:37:10|1653|1652|1653|1652|1653|1652|1653|1652|312
1638535080000|2021-12-03 12:38:00|1653.5|1652.5|1654|1652.5|1654|1653|1653|1652.5|1203
1638535100000|2021-12-03 12:38:20|1653.5||1654||1654||1653.5||0
1638535120000|2021-12-03 12:38:40|1653.5||1653.5||1654||1653.5||0
1638535140000|2021-12-03 12:39:00|||||||||4
1638535150000|2021-12-03 12:39:10||1653||1653||1653||1653|0
1638535160000|2021-12-03 12:39:20|1653|1652.5|1653.5|1652.5|1653.5|1652.5|1653|1652|731
1638535200000|2021-12-03 12:40:00|1654|1653|1654.5|1653.5|1654.5|1653.5|1654|1653|1985
1638535220000|2021-12-03 12:40:20|||||||||300
1638535250000|2021-12-03 12:40:50|1655|1654|1655|1654|1656|1655|1655|1654|1301
1638535260000|2021-12-03 12:41:00|||||||||119
1638535340000|2021-12-03 12:42:20|||||||||90
1638535360000|2021-12-03 12:42:40|1655.5|1654.5|1655.5|1654|1655.5|1655|1655.5|1654|406
1638535380000|2021-12-03 12:43:00||1654.5||1654.5||1654.5||1654.5|0
1638535430000|2021-12-03 12:43:50|||||||||1
1638535440000|2021-12-03 12:44:00|||||||||153
1638535480000|2021-12-03 12:44:40|||||||||88
1638535490000|2021-12-03 12:44:50|||||||||125
1638535500000|2021-12-03 12:45:00|||||||||7
1638535550000|2021-12-03 12:45:50|||||||||37
1638535570000|2021-12-03 12:46:10|||||||||52
1638535580000|2021-12-03 12:46:20|||||||||281
1638535600000|2021-12-03 12:46:40|1655|1654|1653.5|1652.5|1655|1654.5|1653.5|1652.5|1410
1638535610000|2021-12-03 12:46:50|1654|1653|1654.5|1653.5|1654.5|1653.5|1654|1653|197
1638535720000|2021-12-03 12:48:40|1655|1654|1654.5|1654|1655|1654|1654.5|1654|404
1638535740000|2021-12-03 12:49:00|1654|1653.5|1654|1653|1654|1653.5|1653.5|1652.5|666
1638535900000|2021-12-03 12:51:40|||||||||17
1638535910000|2021-12-03 12:51:50|1654.5|1653.5|1654|1653.5|1654.5|1653.5|1654|1653.5|284
1638535920000|2021-12-03 12:52:00|1654.5||1654.5||1654.5||1654.5||4
1638536060000|2021-12-03 12:54:20|1654|1653|1654|1653|1654|1653|1653.5|1653|597
1638536070000|2021-12-03 12:54:30|1653.5|1652.5|1653|1652.5|1653.5|1652.5|1653|1652.5|556
1638536080000|2021-12-03 12:54:40|1652.5|1652|1653|1652|1653|1652|1652.5|1652|492
1638536110000|2021-12-03 12:55:10|1653.5|1652.5|1653|1652|1653.5|1652.5|1653|1652|615
1638536140000|2021-12-03 12:55:40|1652.5|1651.5|1652|1651.5|1652.5|1651.5|1652|1651.5|201
1638536150000|2021-12-03 12:55:50|1651.5|1650.5|1652|1651|1652|1651|1651.5|1650.5|498
1638536200000|2021-12-03 12:56:40|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|43
1638536220000|2021-12-03 12:57:00||1651||1651||1651||1651|0
1638536250000|2021-12-03 12:57:30|||||||||2
1638536340000|2021-12-03 12:59:00|1652|1651.5|1651.5|1651|1652|1651.5|1651.5|1651|409
1638536360000|2021-12-03 12:59:20|||||||||21
1638536420000|2021-12-03 13:00:20|1652|1651.5|1652.5|1651.5|1652.5|1651.5|1652|1651.5|9720
1638536550000|2021-12-03 13:02:30||1652||1651.5||1652||1651.5|43
1638536670000|2021-12-03 13:04:30|1652|1651|1652|1651|1652|1651.5|1652|1651|384
1638536730000|2021-12-03 13:05:30|1651.5|1650.5|1649.5|1648.5|1651.5|1650.5|1649.5|1648.5|3304
1638536740000|2021-12-03 13:05:40|||||||||866
1638536750000|2021-12-03 13:05:50|1650|1649|1650|1649|1650|1649|1649.5|1648.5|608
1638536800000|2021-12-03 13:06:40|1650.5|1649.5|1652|1651|1652|1651|1650.5|1649.5|2239
1638536820000|2021-12-03 13:07:00|||||||||250
1638536840000|2021-12-03 13:07:20|1651.5|1650.5|1651.5|1650|1651.5|1650.5|1651.5|1650|1020
1638536850000|2021-12-03 13:07:30||1650.5||1650.5||1650.5||1650.5|721
1638536900000|2021-12-03 13:08:20||1651||1650.5||1651||1650.5|2
1638536950000|2021-12-03 13:09:10|||||||||30
1638536980000|2021-12-03 13:09:40|1651|1650|1650|1648.5|1651|1650|1649.5|1648.5|1647
1638537020000|2021-12-03 13:10:20|1650.5|1649.5|1651|1649.5|1651|1649.5|1650.5|1648.5|1176
1638537120000|2021-12-03 13:12:00|1650.5||1650.5||1650.5||1650.5||30
1638537130000|2021-12-03 13:12:10|1650||1650.5||1650.5||1650||281
1638537210000|2021-12-03 13:13:30||1650||1650||1650||1650|0
1638537230000|2021-12-03 13:13:50|1651|1650.5|1650.5|1649.5|1651|1650.5|1650.5|1649.5|950
1638537240000|2021-12-03 13:14:00|1651|1650|1651|1650.5|1651|1650.5|1651|1650|117
1638537250000|2021-12-03 13:14:10|1651.5|1650|1651.5|1650.5|1651.5|1651|1651.5|1650|676
1638537260000|2021-12-03 13:14:20|1652|1651|1652.5|1651.5|1652.5|1651.5|1651.5|1650.5|2547
1638537280000|2021-12-03 13:14:40|1652|1651|1652|1650.5|1652|1651|1651.5|1650.5|522
1638537290000|2021-12-03 13:14:50|1651.5|1650|1651|1649.5|1651.5|1650|1650.5|1649.5|198
1638537310000|2021-12-03 13:15:10|||||||||3285
1638537350000|2021-12-03 13:15:50|||||||||20
1638537490000|2021-12-03 13:18:10|||||||||20
1638537510000|2021-12-03 13:18:30|||||||||827
1638537520000|2021-12-03 13:18:40|1651.5|1650.5|1651.5|1650.5|1652|1651|1651.5|1650.5|1082
1638537530000|2021-12-03 13:18:50|||||||||30
1638537540000|2021-12-03 13:19:00|1652|1651|1652.5|1651.5|1652.5|1652|1652|1651|1453
1638537610000|2021-12-03 13:20:10|1653|1652|1653.5|1652.5|1653.5|1652.5|1653|1651.5|1565
1638537650000|2021-12-03 13:20:50|1653|1652|1653|1652.5|1653.5|1652.5|1652.5|1651.5|507
1638537660000|2021-12-03 13:21:00||1651||1651||1651||1651|75
1638537690000|2021-12-03 13:21:30|1652.5||1652.5||1652.5||1652||0
1638537750000|2021-12-03 13:22:30|1652||1652||1652||1652||0
1638537770000|2021-12-03 13:22:50|||||||||59
1638537800000|2021-12-03 13:23:20||1651.5||1651.5||1651.5||1651.5|0
1638537820000|2021-12-03 13:23:40||1651||1651||1651||1651|81
1638537890000|2021-12-03 13:24:50|||||||||120
1638538120000|2021-12-03 13:28:40||1651.5||1651||1651.5||1651|24
1638538130000|2021-12-03 13:28:50|1651.5|1650.5|1650.5|1649.5|1652|1650.5|1650.5|1649|1345
1638538160000|2021-12-03 13:29:20|1651|1650|1651|1650|1651|1650|1650.5|1650|1908
1638538200000|2021-12-03 13:30:00|1651.5|1650.5|1651|1649|1651.5|1650.5|1650.5|1649|2851
1638538210000|2021-12-03 13:30:10|1650.5||1650||1650.5||1650||419
1638538220000|2021-12-03 13:30:20|1650.5|1649.5|1650.5|1649|1650.5|1649.5|1650.5|1649|320
1638538230000|2021-12-03 13:30:30|1650|1649.5|1650.5|1649|1650.5|1649.5|1650|1649|125
1638538240000|2021-12-03 13:30:40|1651|1649.5|1651|1649.5|1651|1650|1650.5|1649.5|1139
1638538270000|2021-12-03 13:31:10|1651.5|1650|1651.5|1650.5|1651.5|1650.5|1651.5|1650|559
1638538280000|2021-12-03 13:31:20|1652|1651|1653.5|1652.5|1654.5|1653|1652|1651|1965
1638538300000|2021-12-03 13:31:40|1653|1652|1653|1652.5|1653|1652.5|1653|1652|1029
1638538320000|2021-12-03 13:32:00|1653.5||1653.5||1653.5||1653||287
1638538360000|2021-12-03 13:32:40|1654|1653|1656|1654|1656|1654|1654|1653|1658
1638538380000|2021-12-03 13:33:00|1655.5|1654.5|1655|1654|1655.5|1655|1654.5|1653.5|1153
1638538390000|2021-12-03 13:33:10|1654.5|1653|1654.5|1653|1655|1653|1654.5|1653|30
1638538400000|2021-12-03 13:33:20||1653.5||1653||1653.5||1653|0
1638538420000|2021-12-03 13:33:40||1653.5||1653||1653.5||1653|0
1638538440000|2021-12-03 13:34:00||1653.5||1653.5||1654||1653.5|41
1638538450000|2021-12-03 13:34:10||1653||1653||1653||1653|0
1638538460000|2021-12-03 13:34:20|1654|1652|1653.5|1652.5|1654|1652.5|1653|1652|577
1638538500000|2021-12-03 13:35:00|||||||||1
1638538520000|2021-12-03 13:35:20|1654|1653|1654.5|1653.5|1654.5|1653.5|1654|1653|473
1638538530000|2021-12-03 13:35:30|1655||1655||1655||1655||215
1638538560000|2021-12-03 13:36:00|1655.5|1654|1655.5|1654.5|1655.5|1654.5|1655.5|1654|36
1638538590000|2021-12-03 13:36:30|||||||||309
1638538610000|2021-12-03 13:36:50|1655|1654|1654.5|1653.5|1655.5|1654|1654|1653|4278
1638538620000|2021-12-03 13:37:00|1655.5|1654|1655|1654|1655.5|1654.5|1655|1654|48
1638538650000|2021-12-03 13:37:30||1653.5||1653.5||1654||1653.5|61
1638538680000|2021-12-03 13:38:00|||||||||63
1638538690000|2021-12-03 13:38:10|1655.5|1654|1656|1654.5|1656|1654.5|1655.5|1654|888
1638538710000|2021-12-03 13:38:30|1655.5|1655|1656|1654.5|1656|1655|1655.5|1654.5|591
1638538740000|2021-12-03 13:39:00|1655.5||1655.5||1655.5||1655.5||1
1638538750000|2021-12-03 13:39:10|1656|1655.5|1657.5|1656.5|1657.5|1656.5|1655.5|1654.5|2939
1638538800000|2021-12-03 13:40:00|1657|1656|1656.5|1655.5|1657.5|1656|1656|1655.5|1292
1638538860000|2021-12-03 13:41:00|||||||||197
1638538870000|2021-12-03 13:41:10|||||||||287
1638538880000|2021-12-03 13:41:20|||||||||109
1638538940000|2021-12-03 13:42:20|||||||||332
1638538960000|2021-12-03 13:42:40|||||||||940
1638538970000|2021-12-03 13:42:50|1657|1656|1659|1657.5|1659|1658|1657|1656|1873
1638538990000|2021-12-03 13:43:10||1658||1658||1658||1658|0
1638539000000|2021-12-03 13:43:20|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659|1658.5|1895
1638539020000|2021-12-03 13:43:40|||||||||417
1638539040000|2021-12-03 13:44:00|1659|1658|1659|1658|1659|1658|1658.5|1658|1309
1638539050000|2021-12-03 13:44:10|1658.5|1657.5|1659|1657.5|1659|1657.5|1657.5|1656.5|2329
1638539100000|2021-12-03 13:45:00|1658.5|1658|1658|1657.5|1659|1658|1657.5|1657|1754
1638539110000|2021-12-03 13:45:10|1658.5||1658.5||1658.5||1658||1764
1638539120000|2021-12-03 13:45:20|1657.5|1657|1658.5|1657.5|1658.5|1657.5|1657.5|1656.5|379
1638539210000|2021-12-03 13:46:50|1659|1658|1659|1657.5|1659|1658|1658.5|1657.5|1732
1638539260000|2021-12-03 13:47:40|1658.5|1657|1656.5|1655|1658.5|1657|1656.5|1655|2064
1638539270000|2021-12-03 13:47:50|||||||||800
1638539280000|2021-12-03 13:48:00|||||||||700
1638539480000|2021-12-03 13:51:20||1655.5||1655.5||1655.5||1655.5|0
1638539510000|2021-12-03 13:51:50|1657|1656|1656|1655|1657|1656|1656|1655|2592
1638539520000|2021-12-03 13:52:00|1656.5|1655.5|1657|1656|1657|1656|1656|1655.5|1692
1638539590000|2021-12-03 13:53:10|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|138
1638539690000|2021-12-03 13:54:50|1657||1657||1657||1657||240
1638539700000|2021-12-03 13:55:00|1656.5|1655|1655.5|1655|1656.5|1655|1655.5|1654|1058
1638539720000|2021-12-03 13:55:20|||||||||120
1638539730000|2021-12-03 13:55:30|1656|1655.5|1656|1655.5|1656|1655.5|1655.5|1655|593
1638539740000|2021-12-03 13:55:40|1656.5||1656.5||1656.5||1656||748
1638539750000|2021-12-03 13:55:50|1656|1656|1656.5|1655.5|1656.5|1656|1656|1655.5|126
1638539790000|2021-12-03 13:56:30||1656||1655.5||1656||1655.5|2
1638539810000|2021-12-03 13:56:50|||||||||50
1638539850000|2021-12-03 13:57:30|1656|1655|1656|1654.5|1656|1655|1655.5|1654|3133
1638539880000|2021-12-03 13:58:00|1655.5||1655.5||1656||1655.5||0
1638539890000|2021-12-03 13:58:10|1655|1654|1655|1653.5|1655|1654|1654.5|1653|362
1638539930000|2021-12-03 13:58:50|1655.5|1654|1655|1654|1655.5|1654.5|1655|1654|1349
1638539960000|2021-12-03 13:59:20|1655.5|1654.5|1655|1654|1655.5|1654.5|1655|1654|195
1638540000000|2021-12-03 14:00:00|||||||||5
1638540080000|2021-12-03 14:01:20|1655.5|1654.5|1656|1655|1656|1655.5|1655.5|1654.5|1375
1638540100000|2021-12-03 14:01:40|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|925
1638540110000|2021-12-03 14:01:50||1655||1655||1655||1655|0
1638540120000|2021-12-03 14:02:00||1654.5||1654.5||1654.5||1654.5|151
1638540190000|2021-12-03 14:03:10|1656|1655|1656|1655|1656|1655|1656|1654.5|282
1638540280000|2021-12-03 14:04:40|||||||||625
1638540380000|2021-12-03 14:06:20|1656.5|1655.5|1656.5|1655.5|1656.5|1656|1656|1655.5|871
1638540390000|2021-12-03 14:06:30||1656||1655.5||1656||1655.5|2
1638540440000|2021-12-03 14:07:20|||||||||150
1638540450000|2021-12-03 14:07:30|||||||||200
1638540480000|2021-12-03 14:08:00|||||||||10
1638540500000|2021-12-03 14:08:20|1656|1655|1655.5|1655|1656.5|1655|1655|1654.5|996
1638540510000|2021-12-03 14:08:30|1655|1654.5|1655.5|1654.5|1655.5|1654.5|1655|1654.5|373
1638540550000|2021-12-03 14:09:10|||||||||420
1638540630000|2021-12-03 14:10:30|1655|1654|1654.5|1653.5|1655.5|1654|1654.5|1653.5|4947
1638540640000|2021-12-03 14:10:40|1654|1653|1652.5|1651.5|1654|1653.5|1652|1650.5|3966
1638540680000|2021-12-03 14:11:20|||||||||100
1638540690000|2021-12-03 14:11:30|1652|1651|1651.5|1651|1652|1651|1651.5|1651|754
1638540720000|2021-12-03 14:12:00|1652||1652||1652||1651.5||610
1638540800000|2021-12-03 14:13:20|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|461
1638540890000|2021-12-03 14:14:50|1652|1651|1652|1651|1652|1651|1652|1651|1320
1638540940000|2021-12-03 14:15:40|1651.5|1651.5|1652|1651|1652|1651.5|1651.5|1651|1505
1638541010000|2021-12-03 14:16:50|||||||||242
1638541020000|2021-12-03 14:17:00|||||||||573
1638541030000|2021-12-03 14:17:10|||||||||240
1638541090000|2021-12-03 14:18:10|1652.5|1651.5|1652|1651|1652.5|1651.5|1651.5|1651|2437
1638541100000|2021-12-03 14:18:20||1651.5||1651.5||1651.5||1651.5|0
1638541120000|2021-12-03 14:18:40|||||||||89
1638541130000|2021-12-03 14:18:50|1652.5|1652|1655|1654|1655|1654|1652.5|1652|5180
1638541140000|2021-12-03 14:19:00|1655.5|1654.5|1657.5|1656.5|1657.5|1656.5|1655.5|1654.5|2213
1638541150000|2021-12-03 14:19:10|1658|1657|1658|1657|1658|1657|1658|1657|25
1638541160000|2021-12-03 14:19:20||1657.5||1657.5||1657.5||1657.5|299
1638541170000|2021-12-03 14:19:30|1658.5|1658|1659|1657.5|1660.5|1660|1658.5|1657.5|4926
1638541180000|2021-12-03 14:19:40||1658||1658||1658||1658|0
1638541230000|2021-12-03 14:20:30|1658.5|1657.5|1657|1656|1659|1658|1657|1655.5|10672
1638541240000|2021-12-03 14:20:40|1657.5|1656.5|1657.5|1656|1658|1657|1657|1656|6699
1638541300000|2021-12-03 14:21:40|1657|1656.5|1658|1656.5|1658|1656.5|1656.5|1656|4845
1638541310000|2021-12-03 14:21:50|1657.5|1656|1657.5|1656|1657.5|1656|1657.5|1656|4057
1638541320000|2021-12-03 14:22:00|1657||1657||1657||1657||644
1638541330000|2021-12-03 14:22:10|1656|1655.5|1657|1656.5|1657.5|1656.5|1656|1655.5|1110
1638541340000|2021-12-03 14:22:20|1657.5|1656|1657|1656|1657.5|1656|1657|1656|798
1638541430000|2021-12-03 14:23:50||1656.5||1656.5||1656.5||1656.5|0
1638541440000|2021-12-03 14:24:00|||||||||60
1638541450000|2021-12-03 14:24:10|1656.5|1656|1656.5|1655.5|1656.5|1656|1656.5|1655.5|218
1638541460000|2021-12-03 14:24:20|1656|1655|1654.5|1653.5|1656|1655|1654.5|1653.5|642
1638541470000|2021-12-03 14:24:30|1654|1653|1653|1651.5|1654.5|1653|1653|1651.5|2455
1638541500000|2021-12-03 14:25:00|1652.5||1653||1653||1652.5||127
1638541510000|2021-12-03 14:25:10||1652||1652||1652||1652|0
1638541530000|2021-12-03 14:25:30|||||||||763
1638541560000|2021-12-03 14:26:00|||||||||183
1638541570000|2021-12-03 14:26:10|1653.5|1652.5|1653.5|1652.5|1653.5|1652.5|1653.5|1652.5|784
1638541580000|2021-12-03 14:26:20|1654|1653|1654.5|1653|1654.5|1653.5|1654|1652.5|975
1638541590000|2021-12-03 14:26:30||1653.5||1653.5||1653.5||1653.5|0
1638541600000|2021-12-03 14:26:40|||||||||17
1638541610000|2021-12-03 14:26:50|1654|1653|1654|1653|1654.5|1653.5|1654|1653|643
1638541620000|2021-12-03 14:27:00|||||||||227
1638541630000|2021-12-03 14:27:10|||||||||164
1638541670000|2021-12-03 14:27:50|||||||||47
1638541690000|2021-12-03 14:28:10|||||||||152
1638541700000|2021-12-03 14:28:20|1654.5|1653.5|1655|1654.5|1655.5|1655|1654.5|1653|1351
1638541710000|2021-12-03 14:28:30||1654||1654||1654||1654|438
1638541740000|2021-12-03 14:29:00|||||||||476
1638541790000|2021-12-03 14:29:50|1654.5|1654.5|1654.5|1653.5|1655|1654.5|1654.5|1653.5|621
1638541800000|2021-12-03 14:30:00|1655|1654|1655|1654|1656|1655|1654.5|1654|2341
1638541820000|2021-12-03 14:30:20|1655.5|1654.5|1656|1655|1656|1655.5|1655.5|1654.5|1070
1638541830000|2021-12-03 14:30:30|1657|1655.5|1656.5|1655.5|1658|1657|1656|1655.5|27845
1638541840000|2021-12-03 14:30:40|1655.5|1655|1655|1653.5|1655.5|1655.5|1654|1652.5|873
1638541850000|2021-12-03 14:30:50|1654.5|1654|1654.5|1653.5|1655|1654|1654.5|1653|1297
1638541860000|2021-12-03 14:31:00|||||||||332
1638541870000|2021-12-03 14:31:10|1654|1653|1654.5|1653|1654.5|1653|1654|1653|94
1638541890000|2021-12-03 14:31:30|1654||1654||1654.5||1654||0
1638541900000|2021-12-03 14:31:40|1655|1653.5|1655|1653.5|1655|1654|1654.5|1653.5|668
1638541920000|2021-12-03 14:32:00|||||||||29
1638541940000|2021-12-03 14:32:20|1654|1654|1653|1651.5|1655|1654|1652|1651|1879
1638541960000|2021-12-03 14:32:40|1653.5|1652|1653.5|1652|1653.5|1652|1653.5|1652|368
1638542000000|2021-12-03 14:33:20|1653|1651.5|1652.5|1651.5|1653|1651.5|1651.5|1650.5|1211
1638542010000|2021-12-03 14:33:30|||||||||41
1638542030000|2021-12-03 14:33:50|1652|1651|1650.5|1649|1652.5|1651.5|1650.5|1649|1000
1638542050000|2021-12-03 14:34:10|1650|1648.5|1649.5|1648.5|1650.5|1649|1649|1648|412
1638542060000|2021-12-03 14:34:20||1648||1648||1648||1648|0
1638542070000|2021-12-03 14:34:30|1649||1649.5||1649.5||1649||0
1638542080000|2021-12-03 14:34:40|||||||||200
1638542090000|2021-12-03 14:34:50|1649|1648.5|1648.5|1647|1649|1648.5|1648|1647|442
1638542150000|2021-12-03 14:35:50|1648|1646.5|1647.5|1646.5|1648|1647|1647|1646.5|657
1638542160000|2021-12-03 14:36:00|1647|1645.5|1645|1643.5|1647.5|1646|1644.5|1643.5|2249
1638542170000|2021-12-03 14:36:10|||||||||1589
1638542180000|2021-12-03 14:36:20|1646|1644|1646|1644.5|1646|1644.5|1646|1644|23
1638542190000|2021-12-03 14:36:30|1646.5|1645|1646.5|1644.5|1647|1645.5|1646.5|1644.5|1188
1638542200000|2021-12-03 14:36:40|1646||1646||1646||1646||0
1638542210000|2021-12-03 14:36:50|1645.5||1645.5||1645.5||1645.5||129
1638542220000|2021-12-03 14:37:00|1645|1643.5|1644.5|1643|1645.5|1644|1644.5|1643|995
1638542230000|2021-12-03 14:37:10||1643.5||1643.5||1643.5||1643.5|90
1638542250000|2021-12-03 14:37:30|||||||||182
1638542290000|2021-12-03 14:38:10|1644|1643|1643.5|1642.5|1644.5|1643|1643.5|1642.5|1214
1638542300000|2021-12-03 14:38:20|1643|1642|1643.5|1642.5|1643.5|1642.5|1643|1642|421
1638542320000|2021-12-03 14:38:40|||||||||159
1638542350000|2021-12-03 14:39:10|1643|1642|1642|1640.5|1643|1642.5|1642|1640.5|991
1638542360000|2021-12-03 14:39:20|1641.5|1640|1641|1640|1641.5|1640|1641|1640|176
1638542370000|2021-12-03 14:39:30|1640.5|1639.5|1640|1638|1640.5|1639.5|1639.5|1637.5|329
1638542390000|2021-12-03 14:39:50|1640.5|1638.5|1641|1640.5|1641|1640.5|1640.5|1638.5|1552
1638542400000|2021-12-03 14:40:00|1640.5|1640|1640.5|1639.5|1641|1640|1640.5|1639.5|428
1638542410000|2021-12-03 14:40:10|1639.5|1639|1644|1643|1644|1643|1639|1638|14373
1638542420000|2021-12-03 14:40:20|1644.5|1643.5|1643|1641|1648|1647|1640.5|1639.5|12936
1638542430000|2021-12-03 14:40:30|1642.5||1642||1643||1642||706
1638542440000|2021-12-03 14:40:40|1642.5||1643||1643||1642.5||153
1638542450000|2021-12-03 14:40:50||1641.5||1641.5||1641.5||1641.5|0
1638542460000|2021-12-03 14:41:00|1643.5|1642|1646|1644|1646|1645|1643.5|1641.5|1534
1638542470000|2021-12-03 14:41:10|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|0
1638542480000|2021-12-03 14:41:20|1646||1646||1646||1646||104
1638542490000|2021-12-03 14:41:30|1646.5|1645|1646.5|1645.5|1646.5|1645.5|1646.5|1645|330
1638542510000|2021-12-03 14:41:50|1646|1645|1644.5|1643.5|1646.5|1645|1644.5|1643.5|1198
1638542550000|2021-12-03 14:42:30|||||||||2
1638542570000|2021-12-03 14:42:50|||||||||2000
1638542580000|2021-12-03 14:43:00|1644|1643|1643.5|1641.5|1644.5|1643.5|1643|1641.5|1176
1638542590000|2021-12-03 14:43:10|1643|1641|1642.5|1641|1643|1641|1642.5|1641|266
1638542600000|2021-12-03 14:43:20|1642|1640.5|1640|1639|1642|1640.5|1640|1639|470
1638542610000|2021-12-03 14:43:30|||||||||111
1638542620000|2021-12-03 14:43:40|1639.5|1638|1638.5|1637|1639.5|1638|1638.5|1636|263
1638542650000|2021-12-03 14:44:10|||||||||60
1638542660000|2021-12-03 14:44:20|1638|1636.5|1635|1633|1638|1637|1635|1633|1566
1638542670000|2021-12-03 14:44:30||1633.5||1633.5||1633.5||1633|317
1638542680000|2021-12-03 14:44:40|1635.5||1635.5||1635.5||1635.5||146
1638542700000|2021-12-03 14:45:00|1636|1634|1635|1633.5|1637|1636|1635|1633.5|15247
1638542720000|2021-12-03 14:45:20|1634.5|1633|1633|1631.5|1634.5|1633|1632.5|1631.5|1173
1638542730000|2021-12-03 14:45:30|1632.5|1631|1632|1631|1632.5|1631.5|1632|1631|513
1638542740000|2021-12-03 14:45:40|1632.5|1630.5|1630.5|1629.5|1632.5|1630.5|1630|1629.5|771
1638542750000|2021-12-03 14:45:50|||||||||198
1638542760000|2021-12-03 14:46:00||1629||1628.5||1629||1628.5|191
1638542780000|2021-12-03 14:46:20|1629.5|1628|1629|1628|1629.5|1628|1629|1628|328
1638542790000|2021-12-03 14:46:30|1628.5|1627.5|1629|1627.5|1629.5|1628.5|1628.5|1627.5|462
1638542800000|2021-12-03 14:46:40|1628.5|1626|1629.5|1628|1630|1628.5|1627.5|1626|3466
1638542810000|2021-12-03 14:46:50|1629|1627.5|1628.5|1626.5|1629|1627.5|1628.5|1626.5|924
1638542820000|2021-12-03 14:47:00|1629.5|1627|1629|1627.5|1629.5|1627.5|1629|1627|362
1638542830000|2021-12-03 14:47:10|1629.5||1629||1629.5||1629||0
1638542840000|2021-12-03 14:47:20|1629.5|1628|1629.5|1628|1629.5|1628|1629.5|1628|0
1638542850000|2021-12-03 14:47:30|||||||||837
1638542900000|2021-12-03 14:48:20|1629|1627.5|1629|1627.5|1629|1627.5|1628|1627|767
1638542910000|2021-12-03 14:48:30|1628|1627|1627.5|1626|1628|1627|1627|1626|438
1638542930000|2021-12-03 14:48:50||1626.5||1626.5||1626.5||1626.5|0
1638542940000|2021-12-03 14:49:00|1628|1627|1628|1626.5|1628.5|1627.5|1628|1626.5|924
1638542950000|2021-12-03 14:49:10|||||||||482
1638542960000|2021-12-03 14:49:20|1628.5|1627|1629.5|1628|1629.5|1628.5|1628.5|1627|2730
1638542970000|2021-12-03 14:49:30||1628.5||1628.5||1628.5||1628.5|0
1638542980000|2021-12-03 14:49:40|1629|1628|1627.5|1626|1629|1628|1627.5|1626|1085
1638542990000|2021-12-03 14:49:50|||||||||483
1638543000000|2021-12-03 14:50:00|1627||1627.5||1627.5||1627||5
1638543010000|2021-12-03 14:50:10|1628|1626.5|1628.5|1627|1628.5|1627.5|1627.5|1626.5|609
1638543040000|2021-12-03 14:50:40|1628||1628||1628||1628||0
1638543050000|2021-12-03 14:50:50|1627.5|1626|1627|1626|1627.5|1626.5|1627|1626|66
1638543060000|2021-12-03 14:51:00||1625.5||1625.5||1625.5||1625.5|456
1638543080000|2021-12-03 14:51:20|1626.5|1626|1626|1624.5|1626.5|1626|1626|1624.5|1888
1638543100000|2021-12-03 14:51:40|1627|1625|1627|1625|1627|1625|1627|1625|27
1638543150000|2021-12-03 14:52:30|1626.5|1624|1626|1624|1626.5|1624.5|1625|1624|316
1638543160000|2021-12-03 14:52:40||1624.5||1624.5||1624.5||1624|0
1638543180000|2021-12-03 14:53:00|1625.5|1624|1625|1623|1625.5|1624|1625|1623|1948
1638543220000|2021-12-03 14:53:40|||||||||1000
1638543240000|2021-12-03 14:54:00||1623.5||1623.5||1623.5||1623|12
1638543250000|2021-12-03 14:54:10|||||||||807
1638543260000|2021-12-03 14:54:20|||||||||30
1638543270000|2021-12-03 14:54:30|1624.5|1623|1624|1623|1624.5|1623|1624|1623|194
1638543300000|2021-12-03 14:55:00|1625|1623.5|1625|1623.5|1625|1623.5|1624.5|1623.5|835
1638543350000|2021-12-03 14:55:50|1625.5|1624|1625.5|1624.5|1625.5|1624.5|1625.5|1624|304
1638543360000|2021-12-03 14:56:00|1625|1624|1624.5|1623|1625|1624|1624.5|1623|1348
1638543380000|2021-12-03 14:56:20|1625.5|1623.5|1625|1623.5|1625.5|1623.5|1625|1623|186
1638543390000|2021-12-03 14:56:30|1624.5|1623|1623.5|1622.5|1624.5|1623|1623.5|1622.5|328
1638543400000|2021-12-03 14:56:40|1623|1622|1622.5|1621.5|1623|1622|1622.5|1621.5|741
1638543410000|2021-12-03 14:56:50||1621||1621||1621||1621|0
1638543470000|2021-12-03 14:57:50|||||||||250
1638543480000|2021-12-03 14:58:00|1622|1620.5|1620|1618.5|1622|1620.5|1619.5|1618.5|2547
1638543500000|2021-12-03 14:58:20|1620.5|1619|1620.5|1619.5|1620.5|1620|1620|1618.5|415
1638543510000|2021-12-03 14:58:30|1621|1620|1622|1621|1622|1621|1621|1620|18502
1638543520000|2021-12-03 14:58:40|||||||||150
1638543530000|2021-12-03 14:58:50|||||||||30
1638543550000|2021-12-03 14:59:10|1621.5|1620.5|1622|1621|1622|1621.5|1621.5|1620.5|706
1638543560000|2021-12-03 14:59:20|1622.5|1620.5|1624.5|1622.5|1624.5|1622.5|1622.5|1620.5|989
1638543590000|2021-12-03 14:59:50|1624|1622|1623.5|1621.5|1624|1622.5|1623.5|1621.5|1164
1638543600000|2021-12-03 15:00:00|1623||1623||1623.5||1622.5||0
1638543630000|2021-12-03 15:00:30|1622.5|1621|1622.5|1620.5|1622.5|1621|1621|1620.5|1191
1638543640000|2021-12-03 15:00:40|1622||1622||1622||1622||0
1638543650000|2021-12-03 15:00:50|1622.5|1621|1623|1622|1623|1622|1622.5|1621|349
1638543680000|2021-12-03 15:01:20|||||||||700
1638543690000|2021-12-03 15:01:30|1622.5|1621.5|1622.5|1621|1623|1621.5|1622.5|1620.5|445
1638543710000|2021-12-03 15:01:50|1623|1621.5|1623|1622|1623|1622.5|1623|1621|117
1638543720000|2021-12-03 15:02:00|1623.5|1622.5|1625|1623.5|1625|1623.5|1623.5|1622.5|771
1638543730000|2021-12-03 15:02:10|1626|1624|1629|1627.5|1629|1627.5|1626|1624|1967
1638543750000|2021-12-03 15:02:30|1629.5|1628|1630.5|1629|1631|1629|1629.5|1627.5|459
1638543760000|2021-12-03 15:02:40|1629.5|1628.5|1629.5|1628|1629.5|1629|1629.5|1627.5|403
1638543780000|2021-12-03 15:03:00|||||||||332
1638543790000|2021-12-03 15:03:10|||||||||698
1638543800000|2021-12-03 15:03:20|1629|1627.5|1628.5|1627.5|1629|1627.5|1628|1627.5|705
1638543810000|2021-12-03 15:03:30|1629|1628|1629|1628|1629.5|1629|1629|1628|660
1638543820000|2021-12-03 15:03:40|1628.5|1627.5|1625.5|1625|1629|1627.5|1625.5|1624.5|4295
1638543830000|2021-12-03 15:03:50|1626||1626||1626||1625.5||949
1638543850000|2021-12-03 15:04:10|||||||||459
1638543860000|2021-12-03 15:04:20|1625.5|1624.5|1625|1623.5|1625.5|1624.5|1625|1623.5|1133
1638543880000|2021-12-03 15:04:40|1625.5|1624|1625.5|1624.5|1625.5|1625|1625.5|1623.5|3494
1638543910000|2021-12-03 15:05:10|1626|1625.5|1624.5|1623.5|1626|1625.5|1624.5|1623.5|2168
1638543920000|2021-12-03 15:05:20|1624|1623|1624|1623.5|1624.5|1624|1623.5|1623|1158
1638543940000|2021-12-03 15:05:40|1624.5|1624|1622.5|1621.5|1624.5|1624|1622.5|1621.5|3965
1638543950000|2021-12-03 15:05:50|1622|1620.5|1621.5|1620.5|1622|1620.5|1621.5|1620.5|22
1638543960000|2021-12-03 15:06:00|1622||1622||1622||1621.5||394
1638543970000|2021-12-03 15:06:10|1622.5|1621|1622.5|1622|1622.5|1622|1622|1621|3205
1638543980000|2021-12-03 15:06:20|1623||1623||1623||1623||180
1638543990000|2021-12-03 15:06:30|1623.5|1622.5|1624.5|1623.5|1625|1623.5|1623.5|1622.5|730
1638544000000|2021-12-03 15:06:40|1624|1623|1624.5|1623.5|1624.5|1623.5|1624|1623|340
1638544020000|2021-12-03 15:07:00|1624|1623|1623.5|1622.5|1624|1623|1623|1622|968
1638544030000|2021-12-03 15:07:10|1623|1622|1622|1621|1623.5|1622|1622|1621|1135
1638544050000|2021-12-03 15:07:30|1621.5|1620.5|1621.5|1620|1622|1620.5|1620.5|1619.5|2294
1638544080000|2021-12-03 15:08:00|1622|1620.5|1622|1620.5|1622|1621.5|1621|1620.5|3217
1638544090000|2021-12-03 15:08:10||1621||1621||1621||1621|0
1638544110000|2021-12-03 15:08:30|1621.5|1620.5|1621|1620|1621.5|1620.5|1620.5|1619.5|988
1638544120000|2021-12-03 15:08:40|1621.5||1621.5||1621.5||1621.5||0
1638544140000|2021-12-03 15:09:00|||||||||107
1638544180000|2021-12-03 15:09:40||1620.5||1620.5||1620.5||1620.5|2
1638544200000|2021-12-03 15:10:00|||||||||183
1638544210000|2021-12-03 15:10:10|1621|1621|1620.5|1619.5|1622|1621|1620|1619.5|6277
1638544220000|2021-12-03 15:10:20|1621|1620|1621.5|1620|1621.5|1620|1621|1620|1930
1638544230000|2021-12-03 15:10:30|1621|1620.5|1621|1620|1621.5|1620.5|1621|1619.5|1721
1638544240000|2021-12-03 15:10:40|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|18
1638544260000|2021-12-03 15:11:00|1620|1619|1619.5|1619|1620.5|1619|1619.5|1618.5|465
1638544270000|2021-12-03 15:11:10|1620||1619.5||1620||1619.5||853
1638544280000|2021-12-03 15:11:20|1619|1618.5|1619.5|1618.5|1619.5|1618.5|1619|1618.5|267
1638544300000|2021-12-03 15:11:40|1620|1619|1620.5|1619|1620.5|1619|1619.5|1619|1589
1638544310000|2021-12-03 15:11:50|1620||1620||1620||1620||0
1638544320000|2021-12-03 15:12:00|1619.5|1618.5|1619|1618|1619.5|1618.5|1619|1618|452
1638544330000|2021-12-03 15:12:10|1618.5||1618.5||1618.5||1618.5||39
1638544340000|2021-12-03 15:12:20|||||||||71
1638544350000|2021-12-03 15:12:30|||||||||1
1638544360000|2021-12-03 15:12:40|||||||||302
1638544370000|2021-12-03 15:12:50|1618|1617.5|1618.5|1617|1618.5|1617.5|1618|1617|75
1638544380000|2021-12-03 15:13:00||1617.5||1617.5||1617.5||1617.5|292
1638544390000|2021-12-03 15:13:10|1618|1617|1618|1616.5|1618|1617|1618|1616.5|596
1638544400000|2021-12-03 15:13:20|1617.5|1616|1615|1613.5|1617.5|1616|1615|1613.5|1644
1638544410000|2021-12-03 15:13:30|1614.5|1614|1615|1613.5|1615|1614|1614|1612.5|1652
1638544420000|2021-12-03 15:13:40|1614.5||1614.5||1614.5||1614||909
1638544430000|2021-12-03 15:13:50|||||||||60
1638544440000|2021-12-03 15:14:00|1615|1614.5|1615.5|1614|1615.5|1614.5|1614.5|1613.5|2824
1638544470000|2021-12-03 15:14:30|1615|1613.5|1614.5|1613.5|1615|1613.5|1614|1613.5|813
1638544480000|2021-12-03 15:14:40|||||||||60
1638544500000|2021-12-03 15:15:00|1615|1614|1615.5|1614|1615.5|1614.5|1615|1613.5|2306
1638544510000|2021-12-03 15:15:10|1616|1614.5|1615|1613.5|1616.5|1615|1614.5|1613.5|1865
1638544520000|2021-12-03 15:15:20|1615.5|1614|1615.5|1614|1615.5|1614|1615.5|1614|21
1638544540000|2021-12-03 15:15:40|1615|1613.5|1614.5|1613.5|1615|1613.5|1614.5|1613.5|33
1638544560000|2021-12-03 15:16:00||1614||1614||1614||1613.5|244
1638544570000|2021-12-03 15:16:10|1614|1613.5|1614|1613.5|1614.5|1613.5|1614|1613.5|628
1638544580000|2021-12-03 15:16:20|||||||||32
1638544590000|2021-12-03 15:16:30|||||||||26
1638544600000|2021-12-03 15:16:40|1614.5|1614|1614.5|1613.5|1615.5|1614|1614|1613|7136
1638544610000|2021-12-03 15:16:50|1614|1613|1614.5|1613.5|1614.5|1613.5|1614|1613|458
1638544620000|2021-12-03 15:17:00|||||||||155
1638544630000|2021-12-03 15:17:10|1615|1614|1615|1614|1615|1614.5|1614.5|1614|1500
1638544640000|2021-12-03 15:17:20|1615.5|1614.5|1616|1615|1616.5|1615.5|1615.5|1614.5|2645
1638544660000|2021-12-03 15:17:40|1616.5|1615.5|1616.5|1615.5|1618|1617|1616.5|1615.5|4907
1638544670000|2021-12-03 15:17:50|1617|1616|1617|1616|1617.5|1616|1617|1616|1256
1638544680000|2021-12-03 15:18:00|1616.5|1616.5|1616.5|1615.5|1616.5|1616.5|1616.5|1615.5|552
1638544690000|2021-12-03 15:18:10|1617|1616|1617|1616|1617|1616|1616.5|1616|2258
1638544700000|2021-12-03 15:18:20|1617.5|1616.5|1617.5|1616.5|1617.5|1616.5|1617|1616.5|3389
1638544730000|2021-12-03 15:18:50|||||||||3
1638544740000|2021-12-03 15:19:00|1617|1616|1617|1616|1617|1616|1616.5|1616|1283
1638544760000|2021-12-03 15:19:20|||||||||14
1638544770000|2021-12-03 15:19:30|1616.5|1615.5|1616|1615|1617|1615.5|1615.5|1615|5170
1638544800000|2021-12-03 15:20:00|1615.5|1614.5|1615.5|1614.5|1615.5|1615|1615|1614.5|3049
1638544810000|2021-12-03 15:20:10|1616|1615|1616|1615|1616|1615|1616|1615|1020
1638544830000|2021-12-03 15:20:30|1616.5|1615.5|1617|1615.5|1617|1616.5|1616|1615|2693
1638544840000|2021-12-03 15:20:40|1617.5|1616|1617.5|1616.5|1618|1617.5|1617.5|1616|2217
1638544870000|2021-12-03 15:21:10|1618.5|1617|1618.5|1617|1618.5|1617|1618.5|1617|1020
1638544880000|2021-12-03 15:21:20|1619|1617.5|1622.5|1621|1622.5|1621|1619|1617.5|4799
1638544890000|2021-12-03 15:21:30|1621.5||1622.5||1622.5||1621.5||117
1638544900000|2021-12-03 15:21:40|1623|1621.5|1623.5|1622|1623.5|1623|1622.5|1621.5|4038
1638544910000|2021-12-03 15:21:50|1623|1621.5|1622.5|1621.5|1623|1621.5|1621.5|1621|2003
1638544920000|2021-12-03 15:22:00|1623|1622|1621.5|1620.5|1623.5|1622|1621.5|1620|1894
1638544930000|2021-12-03 15:22:10|1621|1620|1619.5|1618|1621.5|1620|1619.5|1618|1508
1638544950000|2021-12-03 15:22:30|1620|1618.5|1620.5|1619|1620.5|1619|1620|1618|538
1638544960000|2021-12-03 15:22:40|1621|1619.5|1620.5|1619.5|1621.5|1620.5|1620.5|1619|735
1638544970000|2021-12-03 15:22:50|1620|1619|1620|1619|1620|1619|1620|1619|57
1638544980000|2021-12-03 15:23:00|1619|1618.5|1620|1618|1620|1619|1619|1618|705
1638544990000|2021-12-03 15:23:10|1620.5|1619|1621|1619|1621|1619|1620|1619|800
1638545000000|2021-12-03 15:23:20||1619.5||1619.5||1619.5||1619.5|0
1638545020000|2021-12-03 15:23:40||1620||1620||1620||1620|452
1638545040000|2021-12-03 15:24:00|||||||||180
1638545070000|2021-12-03 15:24:30|1620.5|1619.5|1619|1618|1620.5|1619.5|1619|1618|4869
1638545080000|2021-12-03 15:24:40|1618.5|1617.5|1618.5|1618|1618.5|1618|1618.5|1617|551
1638545090000|2021-12-03 15:24:50|1619||1619.5||1619.5||1619||126
1638545100000|2021-12-03 15:25:00|1619|1617|1618.5|1616.5|1619|1617|1618.5|1616.5|170
1638545130000|2021-12-03 15:25:30|||||||||61
1638545140000|2021-12-03 15:25:40|1618|1617|1618.5|1617|1618.5|1617|1618|1617|1221
1638545150000|2021-12-03 15:25:50|1619|1617.5|1619.5|1618|1619.5|1618|1619|1617.5|151
1638545160000|2021-12-03 15:26:00|1620|1618.5|1620|1618.5|1620|1619|1619|1618.5|1800
1638545180000|2021-12-03 15:26:20|||||||||500
1638545200000|2021-12-03 15:26:40||1619||1619||1619||1618.5|0
1638545210000|2021-12-03 15:26:50|1620.5|1619.5|1621|1620|1621|1620|1620|1619.5|791
1638545220000|2021-12-03 15:27:00|1621.5|1620.5|1622.5|1621|1622.5|1621|1621.5|1620.5|501
1638545250000|2021-12-03 15:27:30|1623.5|1622|1623.5|1622.5|1623.5|1622.5|1623.5|1622|44
1638545270000|2021-12-03 15:27:50|1624||1624||1624||1624||335
1638545300000|2021-12-03 15:28:20|||||||||60
1638545310000|2021-12-03 15:28:30|1624.5|1623|1626.5|1625.5|1626.5|1625.5|1624.5|1623|1978
1638545330000|2021-12-03 15:28:50|1627.5|1626|1628.5|1626.5|1628.5|1626.5|1627.5|1626|646
1638545340000|2021-12-03 15:29:00|1629|1627|1628.5|1627.5|1630.5|1629|1628.5|1627|3510
1638545350000|2021-12-03 15:29:10|1629|1628|1627|1626|1629|1628.5|1627|1625.5|1558
1638545360000|2021-12-03 15:29:20|1627.5|1626.5|1628|1626.5|1628|1626.5|1627.5|1626.5|111
1638545370000|2021-12-03 15:29:30|1627.5||1627.5||1627.5||1627.5||0
1638545380000|2021-12-03 15:29:40|1627||1627.5||1627.5||1627||5
1638545400000|2021-12-03 15:30:00|1627|1625.5|1624|1622.5|1627|1625.5|1623.5|1622.5|1344
1638545430000|2021-12-03 15:30:30||1623||1623||1623||1623|83
1638545450000|2021-12-03 15:30:50|1623.5|1622.5|1622.5|1621.5|1624|1622.5|1622|1621|949
1638545460000|2021-12-03 15:31:00|1622|1621|1622|1621|1622|1621|1622|1621|30
1638545470000|2021-12-03 15:31:10|1622.5|1621.5|1623|1621.5|1623.5|1622|1622.5|1621.5|1026
1638545480000|2021-12-03 15:31:20|1622.5|1621|1622|1620.5|1622.5|1621|1622|1620|231
1638545500000|2021-12-03 15:31:40|1621.5|1620|1620.5|1619|1622|1620.5|1620|1618.5|1398
1638545520000|2021-12-03 15:32:00|1620|1619.5|1620|1619|1620.5|1619.5|1620|1619|244
1638545530000|2021-12-03 15:32:10|1620.5||1620.5||1620.5||1620.5||0
1638545540000|2021-12-03 15:32:20||1619.5||1619.5||1619.5||1619.5|0
1638545550000|2021-12-03 15:32:30|1621|1620|1621.5|1620|1621.5|1620|1621|1619.5|853
1638545560000|2021-12-03 15:32:40|||||||||122
1638545600000|2021-12-03 15:33:20|1622|1620.5|1622.5|1621|1622.5|1621|1622|1620.5|549
1638545610000|2021-12-03 15:33:30|1623|1621.5|1623|1622.5|1623|1622.5|1623|1621.5|447
1638545620000|2021-12-03 15:33:40|1624|1623|1624.5|1623|1624.5|1623|1624|1623|39
1638545630000|2021-12-03 15:33:50|||||||||53
1638545660000|2021-12-03 15:34:20||1623.5||1623.5||1623.5||1623.5|37
1638545670000|2021-12-03 15:34:30|1625.5|1624|1627|1625|1627|1625|1625.5|1624|1104
1638545680000|2021-12-03 15:34:40|||||||||61
1638545690000|2021-12-03 15:34:50|||||||||71
1638545700000|2021-12-03 15:35:00|1626.5||1626.5||1626.5||1626.5||0
1638545750000|2021-12-03 15:35:50|1627||1627||1627||1627||0
1638545770000|2021-12-03 15:36:10|1627.5|1625.5|1627.5|1626.5|1628.5|1627|1627.5|1625.5|768
1638545780000|2021-12-03 15:36:20|1628|1627|1628.5|1627.5|1628.5|1627.5|1628|1627|118
1638545790000|2021-12-03 15:36:30|||||||||110
1638545800000|2021-12-03 15:36:40|1628|1627|1628|1626.5|1628|1627.5|1627|1626.5|2545
1638545810000|2021-12-03 15:36:50|1627.5|1627|1626.5|1625.5|1627.5|1627|1626.5|1625|405
1638545820000|2021-12-03 15:37:00|1627|1626|1627|1626|1627|1626|1627|1625.5|247
1638545830000|2021-12-03 15:37:10|1627.5|1626.5|1628|1626.5|1628|1626.5|1627.5|1626.5|427
1638545860000|2021-12-03 15:37:40|1627.5||1628||1628||1627.5||19
1638545870000|2021-12-03 15:37:50|1627.5||1627.5||1627.5||1627.5||19
1638545890000|2021-12-03 15:38:10|1628|1627|1627.5|1626.5|1628|1627|1627.5|1626.5|653
1638545900000|2021-12-03 15:38:20||1627||1627||1627||1627|31
1638545910000|2021-12-03 15:38:30|1628|1627.5|1629|1628|1629|1628|1628|1627|1528
1638545920000|2021-12-03 15:38:40|1629.5|1629|1631|1630|1631|1630|1629.5|1628|3197
1638545930000|2021-12-03 15:38:50|1630.5|1629.5|1631|1630|1631|1630.5|1630.5|1629.5|763
1638545950000|2021-12-03 15:39:10|||||||||8
1638546000000|2021-12-03 15:40:00|1630.5|1629.5|1629.5|1628.5|1631|1629.5|1629.5|1628|1484
1638546010000|2021-12-03 15:40:10|1630.5||1630.5||1630.5||1630.5||461
1638546020000|2021-12-03 15:40:20||1629||1629||1629||1629|0
1638546050000|2021-12-03 15:40:50|||||||||50
1638546090000|2021-12-03 15:41:30|1630|1628.5|1628.5|1627|1630|1628.5|1627.5|1626.5|2062
1638546120000|2021-12-03 15:42:00|1628|1626.5|1627|1625.5|1628|1626.5|1627|1625.5|1658
1638546140000|2021-12-03 15:42:20|1626.5|1625|1626|1624.5|1626.5|1625|1626|1624.5|189
1638546150000|2021-12-03 15:42:30||1625||1625||1625||1625|114
1638546170000|2021-12-03 15:42:50|1626.5||1627||1627||1626.5||96
1638546180000|2021-12-03 15:43:00|1627.5|1625.5|1627.5|1626.5|1627.5|1626.5|1627.5|1625.5|281
1638546200000|2021-12-03 15:43:20|1627|1626|1626.5|1625.5|1627|1626|1626.5|1625.5|330
1638546220000|2021-12-03 15:43:40|1626|1625|1624.5|1623|1626.5|1625|1624.5|1623|1671
1638546230000|2021-12-03 15:43:50|1624|1623.5|1624.5|1623|1624.5|1623.5|1623.5|1622.5|405
1638546240000|2021-12-03 15:44:00|1625|1623.5|1625|1623.5|1625.5|1624|1625|1623.5|632
1638546250000|2021-12-03 15:44:10|||||||||121
1638546300000|2021-12-03 15:45:00|||||||||183
1638546310000|2021-12-03 15:45:10|1624.5|1623|1623.5|1621.5|1624.5|1623|1623|1621.5|1203
1638546320000|2021-12-03 15:45:20|1623||1623||1623||1623||0
1638546330000|2021-12-03 15:45:30|||||||||6
1638546350000|2021-12-03 15:45:50|1623.5|1622|1623|1621|1623.5|1623|1621.5|1620|4803
1638546360000|2021-12-03 15:46:00|1623.5|1621.5|1622.5|1621|1623.5|1621.5|1621.5|1621|425
1638546370000|2021-12-03 15:46:10|1623.5|1621.5|1622.5|1621|1623.5|1622|1622|1621|1441
1638546380000|2021-12-03 15:46:20|1623.5|1622.5|1622.5|1621.5|1623.5|1622.5|1622.5|1621|200
1638546410000|2021-12-03 15:46:50||1621||1622||1622||1621|0
1638546420000|2021-12-03 15:47:00|1623|1622.5|1624.5|1622.5|1624.5|1622.5|1623|1622.5|848
1638546460000|2021-12-03 15:47:40|1624||1624||1624||1624||0
1638546470000|2021-12-03 15:47:50|1624.5|1623|1624.5|1623.5|1624.5|1623.5|1624.5|1623|1
1638546510000|2021-12-03 15:48:30|1625|1624|1625|1624|1625|1624.5|1625|1624|782
1638546550000|2021-12-03 15:49:10|||||||||82
1638546570000|2021-12-03 15:49:30||1624.5||1624||1624.5||1624|161
1638546580000|2021-12-03 15:49:40|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|0
1638546590000|2021-12-03 15:49:50||1625||1625||1625||1624.5|111
1638546600000|2021-12-03 15:50:00|1626.5|1625.5|1627|1626|1627|1626|1626.5|1625.5|276
1638546650000|2021-12-03 15:50:50|1626.5|1625.5|1626.5|1625.5|1626.5|1625.5|1626|1625.5|1392
1638546670000|2021-12-03 15:51:10||1626||1626||1626||1626|121
1638546680000|2021-12-03 15:51:20|1627||1627||1627||1627||25
1638546700000|2021-12-03 15:51:40|1627.5|1626.5|1625.5|1625|1627.5|1626.5|1625.5|1625|1983
1638546710000|2021-12-03 15:51:50|1625|1624.5|1625.5|1624|1625.5|1625|1624.5|1624|694
1638546770000|2021-12-03 15:52:50|||||||||100
1638546810000|2021-12-03 15:53:30||1624.5||1624.5||1624.5||1624.5|0
1638546890000|2021-12-03 15:54:50|1626|1625|1626|1624.5|1626|1625|1625.5|1624.5|3501
1638546900000|2021-12-03 15:55:00|1626.5|1625|1625.5|1624.5|1627|1626|1623.5|1623|10311
1638546930000|2021-12-03 15:55:30|1625|1624|1624|1623|1625|1624|1624|1623|1027
1638546940000|2021-12-03 15:55:40|||||||||517
1638546960000|2021-12-03 15:56:00|||||||||1429
1638547010000|2021-12-03 15:56:50|1625.5|1623.5|1626.5|1625.5|1626.5|1625.5|1625|1623.5|2742
1638547030000|2021-12-03 15:57:10|1627|1626|1627|1626|1627|1626|1627|1626|402
1638547050000|2021-12-03 15:57:30|1626.5|1625|1625.5|1624.5|1626.5|1625.5|1625.5|1624.5|1250
1638547060000|2021-12-03 15:57:40||1625||1625||1625||1625|421
1638547070000|2021-12-03 15:57:50|1625|1624.5|1625|1624|1625.5|1624.5|1625|1624|554
1638547080000|2021-12-03 15:58:00||1624.5||1624||1624.5||1624|27
1638547090000|2021-12-03 15:58:10|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|191
1638547110000|2021-12-03 15:58:30|1626|1625|1626|1625|1626|1625|1626|1625|1483
1638547120000|2021-12-03 15:58:40|1626.5|1625.5|1627|1626|1627|1626|1626.5|1625.5|311
1638547130000|2021-12-03 15:58:50|1626.5|1625.5|1626.5|1625|1627|1625.5|1626|1625|654
1638547140000|2021-12-03 15:59:00|1627|1625.5|1627|1625.5|1627|1625.5|1627|1625.5|0
1638547200000|2021-12-03 16:00:00|1626.5|1625|1626.5|1625|1626.5|1625.5|1625.5|1624.5|1918
1638547210000|2021-12-03 16:00:10|1627|1626.5|1625.5|1624.5|1627|1626.5|1625.5|1624.5|1760
1638547230000|2021-12-03 16:00:30|1625|1624|1625|1624|1625.5|1624.5|1624|1623.5|3701
1638547240000|2021-12-03 16:00:40|1624.5|1623.5|1624.5|1623.5|1625.5|1625|1624|1623.5|1568
1638547290000|2021-12-03 16:01:30||1624||1624||1624||1624|188
1638547300000|2021-12-03 16:01:40||1623.5||1623.5||1623.5||1623.5|2
1638547330000|2021-12-03 16:02:10|1625|1624|1625|1624|1625|1624|1625|1624|339
1638547370000|2021-12-03 16:02:50|1625.5|1624.5|1626.5|1625|1627|1625.5|1625.5|1624.5|1704
1638547390000|2021-12-03 16:03:10||1625.5||1625.5||1625.5||1625.5|6
1638547400000|2021-12-03 16:03:20|1627|1626|1627|1626|1627|1626|1627|1626|118
1638547410000|2021-12-03 16:03:30|||||||||384
1638547420000|2021-12-03 16:03:40|||||||||476
1638547440000|2021-12-03 16:04:00|1627.5|1626.5|1627|1625.5|1627.5|1626.5|1626.5|1625.5|2367
1638547500000|2021-12-03 16:05:00|1626.5|1626|1626.5|1625.5|1626.5|1626.5|1626.5|1625.5|542
1638547520000|2021-12-03 16:05:20|1626|1625|1626|1625|1626.5|1625.5|1626|1625|888
1638547540000|2021-12-03 16:05:40|||||||||290
1638547550000|2021-12-03 16:05:50|||||||||2
1638547570000|2021-12-03 16:06:10|||||||||85
1638547580000|2021-12-03 16:06:20|1625.5|1624.5|1625|1624|1625.5|1625|1625|1624|1589
1638547590000|2021-12-03 16:06:30|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|626
1638547600000|2021-12-03 16:06:40|1625|1624|1625|1624|1625|1624|1625|1624|319
1638547620000|2021-12-03 16:07:00|1624.5|1623.5|1625.5|1624.5|1625.5|1624.5|1624|1623|1141
1638547640000|2021-12-03 16:07:20|1626|1625|1626|1625|1626|1625|1626|1625|567
1638547670000|2021-12-03 16:07:50|1625.5|1624.5|1625.5|1624.5|1625.5|1625|1625.5|1624.5|1389
1638547680000|2021-12-03 16:08:00||1625||1625||1625||1625|1011
1638547690000|2021-12-03 16:08:10|1625|1624.5|1625|1623.5|1625.5|1624.5|1624.5|1623.5|1893
1638547720000|2021-12-03 16:08:40|1624.5||1624.5||1624.5||1624.5||0
1638547740000|2021-12-03 16:09:00|1625|1624|1626|1625|1626|1625|1625|1624|2196
1638547760000|2021-12-03 16:09:20|1625.5|1625.5|1625.5|1624.5|1625.5|1625.5|1625.5|1624.5|1369
1638547770000|2021-12-03 16:09:30|1626||1625.5||1626||1625.5||32
1638547780000|2021-12-03 16:09:40|1626|1624|1625.5|1623.5|1626|1624.5|1624.5|1623.5|2041
1638547790000|2021-12-03 16:09:50|1625|1624|1625.5|1624.5|1625.5|1624.5|1624.5|1623.5|1404
1638547800000|2021-12-03 16:10:00|1626|1625|1626|1624.5|1627|1626|1626|1624.5|2333
1638547810000|2021-12-03 16:10:10|1625.5||1625.5||1625.5||1625.5||0
1638547840000|2021-12-03 16:10:40|1625|1624|1625|1623.5|1625|1624.5|1624.5|1623|1757
1638547850000|2021-12-03 16:10:50|1624.5|1623|1624|1623|1624.5|1623|1624|1623|338
1638547860000|2021-12-03 16:11:00|1623.5|1622.5|1623|1621.5|1623.5|1622.5|1622.5|1621.5|419
1638547870000|2021-12-03 16:11:10|||||||||272
1638547880000|2021-12-03 16:11:20|1623.5|1622|1623.5|1622.5|1623.5|1622.5|1623.5|1622|497
1638547900000|2021-12-03 16:11:40|1623|1621.5|1623|1622|1623|1622|1623|1621.5|1171
1638547910000|2021-12-03 16:11:50|1624|1622.5|1623.5|1622.5|1624|1623|1623.5|1622.5|654
1638547930000|2021-12-03 16:12:10|1623||1623.5||1623.5||1623||317
1638547950000|2021-12-03 16:12:30|1623|1622|1622.5|1621.5|1623|1622.5|1622|1620.5|1361
1638547980000|2021-12-03 16:13:00|||||||||328
1638548000000|2021-12-03 16:13:20|1623|1622|1623|1622|1623|1622|1623|1622|310
1638548010000|2021-12-03 16:13:30||1621.5||1621.5||1621.5||1621.5|948
1638548020000|2021-12-03 16:13:40||1622||1622||1622||1622|0
1638548030000|2021-12-03 16:13:50||1621.5||1622||1622||1621.5|554
1638548040000|2021-12-03 16:14:00|1622.5|1621.5|1622.5|1621.5|1622.5|1621.5|1622.5|1621.5|82
1638548050000|2021-12-03 16:14:10||1621||1621.5||1621.5||1621|532
1638548060000|2021-12-03 16:14:20|1622|1621|1622.5|1621.5|1622.5|1621.5|1622|1621|278
1638548070000|2021-12-03 16:14:30|1622|1621|1622.5|1621|1622.5|1621.5|1622|1621|262
1638548080000|2021-12-03 16:14:40|1622|1620.5|1622|1621|1622.5|1621|1622|1620.5|355
1638548090000|2021-12-03 16:14:50|1621.5||1621.5||1621.5||1621.5||0
1638548100000|2021-12-03 16:15:00|1621.5|1620.5|1621.5|1620.5|1621.5|1620.5|1621.5|1620.5|43
1638548110000|2021-12-03 16:15:10|1622|1621|1621.5|1620.5|1622|1621|1621.5|1620.5|0
1638548120000|2021-12-03 16:15:20|1621|1620|1621|1619.5|1621|1620|1621|1619.5|116
1638548140000|2021-12-03 16:15:40|1621.5|1620|1621.5|1620.5|1621.5|1620.5|1621|1619.5|0
1638548150000|2021-12-03 16:15:50|1622|1620|1621|1619.5|1622|1620.5|1621|1619.5|0
1638548160000|2021-12-03 16:16:00|1621.5|1619|1621|1619.5|1621.5|1620|1621|1619|0
1638548180000|2021-12-03 16:16:20|1620.5|1619|1620|1618.5|1621|1619.5|1620|1618.5|75
1638548190000|2021-12-03 16:16:30|1620.5|1619|1620|1618.5|1620.5|1619|1620|1618.5|0
1638548220000|2021-12-03 16:17:00|1620.5|1619|1620|1618.5|1620.5|1619|1620|1618.5|114
1638548230000|2021-12-03 16:17:10|1620.5|1619|1620|1618|1620.5|1619|1620|1618|20
1638548240000|2021-12-03 16:17:20|1620.5|1618.5|1620|1618|1620.5|1618.5|1620|1618|0
1638548250000|2021-12-03 16:17:30|1619.5|1618.5|1620|1618.5|1620|1618.5|1619.5|1618|0
1638548260000|2021-12-03 16:17:40|1619.5|1618|1619.5|1618|1619.5|1618|1619.5|1618|0
1638548270000|2021-12-03 16:17:50|1620|1618.5|1620|1618|1620|1618.5|1619.5|1617.5|109
1638548280000|2021-12-03 16:18:00|1619.5|1617.5|1621|1619.5|1621|1619.5|1619.5|1617.5|114
1638548290000|2021-12-03 16:18:10|1620.5|1619|1621|1619.5|1621.5|1620|1620.5|1619|38
1638548310000|2021-12-03 16:18:30|1621.5|1620|1621.5|1620|1621.5|1620|1621.5|1620|0
1638548330000|2021-12-03 16:18:50|1621|1619.5|1620.5|1619.5|1621|1620|1620.5|1619.5|0
1638548340000|2021-12-03 16:19:00|1621|1620|1620.5|1619.5|1621|1620|1620.5|1619.5|0
1638548350000|2021-12-03 16:19:10|1621|1620|1621.5|1620|1621.5|1620|1621|1619.5|97
1638548360000|2021-12-03 16:19:20|1621|1619.5|1621|1619.5|1621|1619.5|1621|1619.5|0
1638548380000|2021-12-03 16:19:40|1621.5|1620|1621.5|1620|1621.5|1620|1621.5|1620|0
1638548390000|2021-12-03 16:19:50|1621|1619.5|1621.5|1620|1622|1620.5|1621|1619.5|210
1638548400000|2021-12-03 16:20:00|1622|1619.5|1621.5|1620|1622|1620|1621|1619.5|31
1638548410000|2021-12-03 16:20:10|1622|1619.5|1621.5|1620|1622|1620|1621|1619.5|108
1638548420000|2021-12-03 16:20:20|1621|1619.5|1621.5|1620|1621.5|1620|1620.5|1619|218
1638548430000|2021-12-03 16:20:30||1619.5||1619.5||1619.5||1619.5|0
1638548440000|2021-12-03 16:20:40|1621|1620|1620.5|1619|1621|1620|1620.5|1619|77
1638548450000|2021-12-03 16:20:50|1621|1619.5|1620.5|1619.5|1621|1619.5|1620|1619|0
1638548460000|2021-12-03 16:21:00||1619||1619.5||1619.5||1619|0
1638548470000|2021-12-03 16:21:10|1621|1620|1622|1620|1622|1620|1621|1619.5|88
1638548480000|2021-12-03 16:21:20|1621.5|1619.5|1622|1620.5|1622|1620.5|1621.5|1619.5|0
1638548490000|2021-12-03 16:21:30|1623|1621|1623|1621.5|1623.5|1621.5|1622.5|1621|0
1638548500000|2021-12-03 16:21:40|1622.5|1621|1622.5|1620.5|1623|1621.5|1622.5|1620.5|32
1638548510000|2021-12-03 16:21:50|1623|1621|1622.5|1620.5|1623|1621|1622.5|1620.5|0
1638548520000|2021-12-03 16:22:00|1623|1621|1623|1621|1623|1621|1623|1621|0
1638548530000|2021-12-03 16:22:10|1622.5|1620.5|1622.5|1620.5|1623|1621|1622.5|1620.5|0
1638548560000|2021-12-03 16:22:40|1623|1621|1622|1620|1623|1621|1621.5|1620|29
1638548570000|2021-12-03 16:22:50|1622.5|1620.5|1623|1621|1623|1621|1622.5|1620|0
1638548580000|2021-12-03 16:23:00|1622.5|1620.5|1622|1620.5|1623|1621|1622|1620.5|0
1638548590000|2021-12-03 16:23:10|1622.5|1621|1622|1620.5|1622.5|1621|1622|1620.5|0
1638548600000|2021-12-03 16:23:20|1622.5|1621|1622.5|1621|1622.5|1621|1622|1620|0
1638548610000|2021-12-03 16:23:30|1622|1620.5|1622|1621|1622.5|1621|1622|1620.5|0
1638548620000|2021-12-03 16:23:40|1622.5|1621.5|1622.5|1621.5|1622.5|1621.5|1622|1620.5|25
1638548630000|2021-12-03 16:23:50|1622|1621|1622|1620.5|1622.5|1621.5|1622|1620.5|426
1638548640000|2021-12-03 16:24:00|1622.5|1621|1622|1620.5|1622.5|1621|1622|1620.5|0
1638548650000|2021-12-03 16:24:10|1622.5|1621|1622|1620.5|1622.5|1621|1622|1620.5|0
1638548660000|2021-12-03 16:24:20|1622.5|1621|1622|1620.5|1622.5|1621|1622|1620.5|16
1638548690000|2021-12-03 16:24:50|1622.5|1621|1622.5|1621|1622.5|1621|1622.5|1621|0
1638548700000|2021-12-03 16:25:00|1622|1620.5|1622|1620.5|1622|1620.5|1622|1620.5|0
1638548710000|2021-12-03 16:25:10|1622.5|1621|1622.5|1621|1622.5|1621|1622.5|1621|0
1638548720000|2021-12-03 16:25:20|1622|1620.5|1622.5|1621|1622.5|1621|1622|1620.5|0
1638548730000|2021-12-03 16:25:30|1622|1620.5|1623|1621.5|1623.5|1622|1622|1620.5|39
1638548740000|2021-12-03 16:25:40|1623.5|1622|1623|1621.5|1623.5|1622|1623|1621.5|0
1638548760000|2021-12-03 16:26:00|1623.5|1622|1622.5|1621|1623.5|1622|1622.5|1621|48
1638548770000|2021-12-03 16:26:10|1623|1621.5|1622.5|1621|1623|1621.5|1622.5|1621|0
1638548780000|2021-12-03 16:26:20|1623|1621.5|1623|1621.5|1623|1621.5|1623|1621.5|131
1638548790000|2021-12-03 16:26:30|1622.5|1621|1622.5|1621|1622.5|1621|1622.5|1621|0
1638548800000|2021-12-03 16:26:40|1623|1621.5|1622.5|1621|1623|1621.5|1622.5|1621|0
1638548810000|2021-12-03 16:26:50|1623|1621.5|1622.5|1621|1623|1621.5|1622.5|1621|0
1638548820000|2021-12-03 16:27:00|1623|1621.5|1622.5|1621|1623.5|1622|1622.5|1621|236
1638548830000|2021-12-03 16:27:10|1623|1621.5|1623|1621.5|1623|1621.5|1622.5|1621|0
1638548840000|2021-12-03 16:27:20|1622.5|1621|1623|1621.5|1623|1621.5|1622.5|1621|0
1638548850000|2021-12-03 16:27:30|1622.5|1621|1622.5|1621|1623|1621.5|1622.5|1621|0
1638548860000|2021-12-03 16:27:40|1623|1621.5|1622.5|1621.5|1623|1621.5|1622|1621|115
1638548880000|2021-12-03 16:28:00|1622|1621|1622|1620.5|1622.5|1621.5|1622|1620.5|9
1638548890000|2021-12-03 16:28:10|1622.5|1621|1623.5|1622|1623.5|1622|1622.5|1621|145
1638548900000|2021-12-03 16:28:20|1623|1621.5|1623.5|1622|1623.5|1622|1623|1621.5|0
1638548910000|2021-12-03 16:28:30|1623|1621.5|1623|1621.5|1623|1621.5|1623|1621.5|0
1638548920000|2021-12-03 16:28:40|1623.5|1622|1623|1621.5|1623.5|1622|1622.5|1621|134
1638548930000|2021-12-03 16:28:50|1622.5|1621|1623|1621.5|1623|1621.5|1622.5|1621|0
1638548940000|2021-12-03 16:29:00|1622.5|1621|1623|1621.5|1623|1621.5|1622.5|1621|0
1638548950000|2021-12-03 16:29:10|1622.5|1621|1623|1621.5|1623|1621.5|1622.5|1621|0
1638548960000|2021-12-03 16:29:20|1622.5|1621|1622.5|1621|1622.5|1621|1622.5|1621|0
1638548970000|2021-12-03 16:29:30|1623|1621.5|1623|1621|1623.5|1621.5|1622.5|1621|96
1638548980000|2021-12-03 16:29:40|1623.5|1621.5|1623.5|1621.5|1624|1622|1623|1621.5|20
1638548990000|2021-12-03 16:29:50|1624|1622|1624|1622|1625|1623|1623.5|1621.5|181
1638777620000|2021-12-06 08:00:20|1621|1608.5|1618|1611.5|1621|1613.5|1615.5|1608.5|4255
1638777630000|2021-12-06 08:00:30|1617.5|1611|1615|1609.5|1618|1611|1614.5|1607.5|417
1638777640000|2021-12-06 08:00:40|1614.5|1610|1613.5|1609|1614.5|1610|1613.5|1607|629
1638777650000|2021-12-06 08:00:50||1609.5||1609||1609.5||1607|99
1638777660000|2021-12-06 08:01:00|||||||||462
1638777670000|2021-12-06 08:01:10|1613||1612.5||1613||1612.5||0
1638777680000|2021-12-06 08:01:20|1613.5|1609.5|1618|1612.5|1619.5|1612.5|1613.5|1609.5|694
1638777690000|2021-12-06 08:01:30|||||||||300
1638777700000|2021-12-06 08:01:40|1618.5|1613|1618.5|1613.5|1618.5|1613.5|1618.5|1613|0
1638777710000|2021-12-06 08:01:50||1614||1613.5||1614||1613.5|0
1638777720000|2021-12-06 08:02:00||1614||1615||1615||1614|109
1638777740000|2021-12-06 08:02:20|1618|1613|1616.5|1611.5|1618|1614|1616.5|1611|921
1638777750000|2021-12-06 08:02:30|1616|1611|1615.5|1611|1616|1611|1615.5|1611|0
1638777760000|2021-12-06 08:02:40|1616|1611.5|1616|1611.5|1616|1611.5|1616|1611.5|100
1638777800000|2021-12-06 08:03:20|||||||||143
1638777820000|2021-12-06 08:03:40|1615.5||1615||1615.5||1615||1
1638777830000|2021-12-06 08:03:50|||||||||30
1638777840000|2021-12-06 08:04:00|1616|1612|1618.5|1614.5|1619|1615|1616|1612|2218
1638777850000|2021-12-06 08:04:10|1618||1618||1618||1618||0
1638777890000|2021-12-06 08:04:50|||||||||750
1638777900000|2021-12-06 08:05:00|1618.5|1615|1618|1615|1618.5|1615|1618|1615|52
1638777910000|2021-12-06 08:05:10|1616.5|1614.5|1616|1611.5|1616.5|1614.5|1616|1611.5|678
1638777930000|2021-12-06 08:05:30|||||||||5
1638777950000|2021-12-06 08:05:50|||||||||15
1638777960000|2021-12-06 08:06:00|1615.5|1611|1615|1610.5|1615.5|1611|1615|1610|336
1638777970000|2021-12-06 08:06:10|||||||||6
1638777980000|2021-12-06 08:06:20|1614.5|1611|1620|1616|1620|1616|1614|1610.5|1271
1638777990000|2021-12-06 08:06:30|1619.5|1615.5|1618|1614.5|1619.5|1615.5|1617.5|1613|155
1638778010000|2021-12-06 08:06:50|1619|1615|1619|1616.5|1619|1616.5|1619|1615|577
1638778020000|2021-12-06 08:07:00|1618.5|1616|1618|1614.5|1618.5|1616|1618|1614.5|433
1638778030000|2021-12-06 08:07:10||1615||1615||1615||1615|0
1638778050000|2021-12-06 08:07:30|||||||||5
1638778060000|2021-12-06 08:07:40|1617.5|1614.5|1616.5|1612.5|1617.5|1614.5|1616.5|1612.5|112
1638778070000|2021-12-06 08:07:50|1616|1612|1615.5|1611.5|1616|1612|1615.5|1611.5|0
1638778080000|2021-12-06 08:08:00|1615|1611|1611|1608|1615|1611|1610.5|1606.5|258
1638778090000|2021-12-06 08:08:10|1612.5|1609|1612.5|1608.5|1613|1610|1612.5|1608.5|277
1638778100000|2021-12-06 08:08:20|1612|1608|1611.5|1607|1612|1608|1611.5|1607|0
1638778110000|2021-12-06 08:08:30|1611|1606.5|1610.5|1606.5|1611|1606.5|1610.5|1606.5|107
1638778120000|2021-12-06 08:08:40|1610|1606|1608|1604|1610|1606|1607.5|1604|1886
1638778130000|2021-12-06 08:08:50|1607|1603.5|1606.5|1602.5|1607|1604|1606.5|1602.5|0
1638778140000|2021-12-06 08:09:00|1607|1603|1609|1606.5|1610|1606.5|1606|1602.5|1491
1638778150000|2021-12-06 08:09:10|1608.5|1606|1608.5|1605.5|1608.5|1606|1608.5|1605|373
1638778170000|2021-12-06 08:09:30|1608|1605|1608|1604|1608|1605|1608|1604|10
1638778180000|2021-12-06 08:09:40|1607.5|1603.5|1605|1601.5|1607.5|1604|1605|1601|549
1638778200000|2021-12-06 08:10:00|1604.5|1601|1604|1600.5|1604.5|1601|1604|1600|518
1638778220000|2021-12-06 08:10:20|1603.5|1600|1604|1602.5|1604|1602.5|1602|1600|1517
1638778240000|2021-12-06 08:10:40|||||||||324
1638778250000|2021-12-06 08:10:50|1603.5|1602|1603.5|1600.5|1603.5|1602|1603.5|1600|521
1638778260000|2021-12-06 08:11:00|1604|1601|1604|1602|1604|1602|1604|1601|127
1638778270000|2021-12-06 08:11:10|1603.5|1601|1603.5|1601|1604|1601|1603|1600.5|100
1638778280000|2021-12-06 08:11:20||1600.5||1600.5||1600.5||1600|0
1638778360000|2021-12-06 08:12:40|||||||||146
1638778370000|2021-12-06 08:12:50|1603|1600|1603|1600|1603|1600|1603|1600|0
1638778380000|2021-12-06 08:13:00|1602.5|1599.5|1603|1600.5|1603|1600.5|1601|1598|1128
1638778430000|2021-12-06 08:13:50|1602.5|1600|1602.5|1600|1602.5|1600|1602.5|1600|0
1638778440000|2021-12-06 08:14:00|1601.5|1599.5|1601|1597.5|1601.5|1599.5|1601|1597.5|370
1638778450000|2021-12-06 08:14:10|1600|1597|1599.5|1597|1600|1597|1599.5|1596.5|945
1638778460000|2021-12-06 08:14:20|1600|1597.5|1602|1599.5|1602.5|1600|1600|1597.5|1276
1638778470000|2021-12-06 08:14:30|1601.5|1599|1601|1598|1602|1599|1601|1598|532
1638778500000|2021-12-06 08:15:00|1600.5|1598.5|1599.5|1596.5|1601|1599.5|1599|1596|665
1638778510000|2021-12-06 08:15:10||1596||1596||1596||1596|1
1638778520000|2021-12-06 08:15:20|1599|1596.5|1598.5|1596|1599|1597|1598.5|1596|0
1638778530000|2021-12-06 08:15:30|1598|1595.5|1599.5|1597|1599.5|1599|1597.5|1595|1943
1638778540000|2021-12-06 08:15:40|1599||1597.5||1599||1597.5||50
1638778550000|2021-12-06 08:15:50|1598.5|1598|1598.5|1597|1598.5|1598|1598|1597|1437
1638778560000|2021-12-06 08:16:00|1598|1596|1597|1594|1598|1596|1597|1593.5|757
1638778590000|2021-12-06 08:16:30|1597.5|1595|1600|1598.5|1601.5|1599.5|1597.5|1595|1200
1638778600000|2021-12-06 08:16:40|1601|1599|1601.5|1600|1601.5|1600.5|1600.5|1598.5|942
1638778620000|2021-12-06 08:17:00|1601|1599|1600.5|1599.5|1601|1599.5|1600.5|1599|71
1638778630000|2021-12-06 08:17:10|1600|1599|1599|1597|1600|1599|1599|1597|554
1638778640000|2021-12-06 08:17:20|1598.5|1596|1598|1597|1598.5|1597|1598|1596|25
1638778650000|2021-12-06 08:17:30|1597.5|1596|1598.5|1597|1598.5|1597.5|1597|1595|968
1638778660000|2021-12-06 08:17:40|1598|1596.5|1598|1595|1598|1596.5|1598|1594.5|250
1638778680000|2021-12-06 08:18:00||1595.5||1595.5||1595.5||1595.5|0
1638778690000|2021-12-06 08:18:10|1597.5|1595|1597.5|1595.5|1597.5|1595.5|1597.5|1595|748
1638778700000|2021-12-06 08:18:20|1597|1595|1597|1595|1597|1595|1597|1595|452
1638778710000|2021-12-06 08:18:30|1597.5|1595.5|1599.5|1598.5|1601|1599|1597.5|1595.5|2108
1638778720000|2021-12-06 08:18:40|1600.5|1599|1601|1598.5|1601|1599|1600.5|1598.5|104
1638778730000|2021-12-06 08:18:50|1600.5|1597.5|1600.5|1598|1601|1598|1600|1597|148
1638778740000|2021-12-06 08:19:00|1601|1598.5|1600.5|1598|1601.5|1600.5|1600.5|1598|1629
1638778750000|2021-12-06 08:19:10|1600||1600||1600||1600||0
1638778760000|2021-12-06 08:19:20|1599.5|1597.5|1599.5|1597|1599.5|1597.5|1599.5|1597|0
1638778770000|2021-12-06 08:19:30||1597.5||1597.5||1597.5||1597.5|0
1638778800000|2021-12-06 08:20:00|1599|1597|1599|1597.5|1599|1597.5|1599|1597|0
1638778820000|2021-12-06 08:20:20|1599.5|1598|1600.5|1598|1601.5|1599.5|1599.5|1598|834
1638778830000|2021-12-06 08:20:30||1598.5||1598.5||1598.5||1598.5|486
1638778840000|2021-12-06 08:20:40|1600|1598|1600|1598|1600|1598.5|1600|1597.5|262
1638778850000|2021-12-06 08:20:50||1598.5||1598||1598.5||1598|6
1638778860000|2021-12-06 08:21:00|1600.5|1598.5|1599.5|1597.5|1602|1600|1599.5|1597.5|2382
1638778870000|2021-12-06 08:21:10|1599|1597|1598.5|1597.5|1599|1598|1598|1597|1155
1638778880000|2021-12-06 08:21:20|1598|1598|1599.5|1598|1599.5|1598.5|1598|1597|1581
1638778890000|2021-12-06 08:21:30|1600.5|1598.5|1601|1599.5|1601|1600|1600.5|1598.5|383
1638778900000|2021-12-06 08:21:40||1600||1600||1600||1599.5|688
1638778910000|2021-12-06 08:21:50|1600.5|1599.5|1601.5|1600|1601.5|1600|1599|1597.5|1364
1638778920000|2021-12-06 08:22:00|1601|1599.5|1600.5|1598.5|1601|1599.5|1600.5|1598.5|1640
1638778930000|2021-12-06 08:22:10|1600||1600||1600||1600||110
1638778940000|2021-12-06 08:22:20|1599.5|1599|1600.5|1598.5|1600.5|1599.5|1599.5|1598.5|805
1638778950000|2021-12-06 08:22:30|1601|1599|1601.5|1600|1601.5|1600.5|1600.5|1598.5|1103
1638778960000|2021-12-06 08:22:40|1602|1600.5|1601.5|1600|1602|1601|1601|1600|3635
1638778970000|2021-12-06 08:22:50|1601|1600.5|1600|1597.5|1601.5|1601|1599.5|1597.5|4284
1638778980000|2021-12-06 08:23:00|1600.5|1598|1601.5|1599.5|1602|1601|1600.5|1598|2199
1638778990000|2021-12-06 08:23:10|1601|1598.5|1600.5|1598.5|1601|1598.5|1600.5|1598.5|485
1638779040000|2021-12-06 08:24:00|1600|1597.5|1599|1597.5|1600|1597.5|1598.5|1597|394
1638779060000|2021-12-06 08:24:20|1599.5|1598|1600.5|1598.5|1600.5|1599.5|1599.5|1598|686
1638779080000|2021-12-06 08:24:40|1600|1599|1600|1598.5|1600|1599|1600|1598.5|100
1638779090000|2021-12-06 08:24:50|1599.5|1599|1599.5|1598.5|1600|1599|1599|1598.5|512
1638779100000|2021-12-06 08:25:00|1599|1597.5|1600.5|1599|1600.5|1599|1599|1597.5|2251
1638779120000|2021-12-06 08:25:20|1601|1599.5|1601|1600|1601|1600|1601|1599|213
1638779130000|2021-12-06 08:25:30|1600.5|1599.5|1601|1599.5|1601|1599.5|1600.5|1599.5|182
1638779140000|2021-12-06 08:25:40|1601.5|1600.5|1601.5|1600|1602|1601|1601|1599.5|1850
1638779150000|2021-12-06 08:25:50|1602|1600.5|1602|1601|1604|1602|1602|1600.5|1253
1638779160000|2021-12-06 08:26:00|1602.5|1601.5|1602|1601|1603.5|1602|1602|1601|1331
1638779190000|2021-12-06 08:26:30|1603|1601.5|1603.5|1601.5|1603.5|1602|1602|1601|761
1638779200000|2021-12-06 08:26:40|1603|1602|1603.5|1602|1603.5|1602|1603|1602|0
1638779210000|2021-12-06 08:26:50|1603|1601.5|1603|1601.5|1603|1601.5|1603|1601.5|0
1638779250000|2021-12-06 08:27:30||1602||1602||1602||1602|315
1638779310000|2021-12-06 08:28:30|1603.5|1602.5|1604|1602|1604.5|1603|1603.5|1602|941
1638779350000|2021-12-06 08:29:10|||||||||79
1638779370000|2021-12-06 08:29:30||1602.5||1602.5||1602.5||1602.5|264
1638779380000|2021-12-06 08:29:40|1603.5|1602|1602|1601|1603.5|1602|1602|1601|987
1638779390000|2021-12-06 08:29:50|1603||1603||1603.5||1603||143
1638779400000|2021-12-06 08:30:00|1602|1600.5|1601|1599.5|1602|1600.5|1600.5|1599|2367
1638779410000|2021-12-06 08:30:10|1600.5||1601||1601||1600.5||339
1638779420000|2021-12-06 08:30:20|1601.5|1600|1602|1600.5|1602.5|1600.5|1601.5|1600|277
1638779450000|2021-12-06 08:30:50|1602.5|1601|1603|1601|1603.5|1602.5|1602.5|1601|1333
1638779460000|2021-12-06 08:31:00|1602.5||1602.5||1602.5||1602.5||0
1638779560000|2021-12-06 08:32:40|1603|1601.5|1603|1601.5|1603|1601.5|1602.5|1601|937
1638779570000|2021-12-06 08:32:50||1601||1601||1601||1601|0
1638779580000|2021-12-06 08:33:00||1601.5||1601.5||1601.5||1601.5|0
1638779610000|2021-12-06 08:33:30|1603.5|1602.5|1602.5|1602|1603.5|1602.5|1602.5|1601.5|390
1638779620000|2021-12-06 08:33:40||1601.5||1601.5||1601.5||1601.5|4
1638779640000|2021-12-06 08:34:00||1601||1601||1601||1601|761
1638779670000|2021-12-06 08:34:30|||||||||187
1638779700000|2021-12-06 08:35:00|1603|1602|1603.5|1602.5|1604|1603|1602.5|1601.5|1685
1638779710000|2021-12-06 08:35:10||1602||1602||1602||1602|100
1638779720000|2021-12-06 08:35:20|||||||||620
1638779790000|2021-12-06 08:36:30|1604|1602.5|1608|1606|1610|1607.5|1604|1602.5|4192
1638779800000|2021-12-06 08:36:40|1607.5|1605.5|1607.5|1605.5|1607.5|1605.5|1607|1605.5|183
1638779810000|2021-12-06 08:36:50|||||||||500
1638779820000|2021-12-06 08:37:00|1607|1606|1606|1605|1607|1606|1606|1604.5|866
1638779830000|2021-12-06 08:37:10|1606.5|1605.5|1607|1605|1607|1605.5|1606.5|1604.5|141
1638779840000|2021-12-06 08:37:20|1606.5||1606.5||1606.5||1606.5||0
1638779870000|2021-12-06 08:37:50|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|111
1638779880000|2021-12-06 08:38:00|1605|1604|1605|1603.5|1605.5|1604|1605|1603.5|430
1638779890000|2021-12-06 08:38:10|1605.5||1605||1605.5||1605||0
1638779910000|2021-12-06 08:38:30|1604.5|1602.5|1604|1602.5|1604.5|1602.5|1604|1602.5|251
1638779930000|2021-12-06 08:38:50||1601.5||1601||1601.5||1601|251
1638779940000|2021-12-06 08:39:00|||||||||502
1638779950000|2021-12-06 08:39:10|1603.5||1603||1603.5||1603||0
1638779980000|2021-12-06 08:39:40|||||||||500
1638779990000|2021-12-06 08:39:50|1603.5|1601.5|1605|1603.5|1605.5|1604|1603|1601.5|3662
1638780000000|2021-12-06 08:40:00|1604.5|1602.5|1604|1602.5|1604.5|1602.5|1604|1602.5|182
1638780010000|2021-12-06 08:40:10||1601.5||1601||1601.5||1601|86
1638780040000|2021-12-06 08:40:40|||||||||311
1638780050000|2021-12-06 08:40:50||1601.5||1601||1601.5||1601|0
1638780080000|2021-12-06 08:41:20|1603.5|1601.5|1603.5|1601.5|1603.5|1601.5|1603|1601.5|0
1638780090000|2021-12-06 08:41:30|||||||||50
1638780100000|2021-12-06 08:41:40|1603|1602.5|1604|1603|1604|1603|1603|1601.5|554
1638780110000|2021-12-06 08:41:50|1603.5|1603.5|1605.5|1603.5|1605.5|1604|1603.5|1603|1526
1638780120000|2021-12-06 08:42:00||1604||1604||1604||1604|0
1638780240000|2021-12-06 08:44:00|||||||||20
1638780250000|2021-12-06 08:44:10|||||||||530
1638780260000|2021-12-06 08:44:20|1605|1603.5|1604.5|1603|1605|1604.5|1603.5|1603|2629
1638780270000|2021-12-06 08:44:30|1604||1604||1604||1603.5||643
1638780280000|2021-12-06 08:44:40|1604.5|1603.5|1604.5|1603.5|1605.5|1604|1604|1603|1717
1638780300000|2021-12-06 08:45:00|1605.5|1604.5|1605|1604|1605.5|1604.5|1605|1603.5|603
1638780310000|2021-12-06 08:45:10|1605.5|1604.5|1605.5|1604|1605.5|1604.5|1605.5|1604|86
1638780360000|2021-12-06 08:46:00|||||||||46
1638780370000|2021-12-06 08:46:10|1606.5|1604.5|1606.5|1605|1607.5|1606|1605.5|1604.5|830
1638780380000|2021-12-06 08:46:20|1606|1604.5|1606|1604.5|1606|1604.5|1606|1604.5|107
1638780430000|2021-12-06 08:47:10|1605.5||1606||1606||1605.5||0
1638780460000|2021-12-06 08:47:40|1605|1605|1605|1604|1605|1605|1605|1604|780
1638780470000|2021-12-06 08:47:50|||||||||369
1638780490000|2021-12-06 08:48:10|1604.5|1603.5|1605|1604|1605|1604|1603.5|1603|1764
1638780500000|2021-12-06 08:48:20|1604.5||1605||1605||1604.5||131
1638780530000|2021-12-06 08:48:50|1604.5|1603|1604.5|1603|1604.5|1603|1604.5|1603|0
1638780560000|2021-12-06 08:49:20|1605|1604.5|1605|1603.5|1606|1604.5|1605|1603|1482
1638780580000|2021-12-06 08:49:40|||||||||74
1638780590000|2021-12-06 08:49:50|||||||||156
1638780600000|2021-12-06 08:50:00||1604||1603.5||1604||1603.5|1
1638780620000|2021-12-06 08:50:20|1604.5|1604|1605|1604.5|1605.5|1604.5|1604.5|1604|250
1638780630000|2021-12-06 08:50:30|1605.5|1604|1605.5|1603.5|1605.5|1605|1605.5|1603.5|37
1638780650000|2021-12-06 08:50:50||1604||1604||1604||1604|0
1638780680000|2021-12-06 08:51:20||1604.5||1604.5||1604.5||1604.5|377
1638780690000|2021-12-06 08:51:30|1606|1605|1607|1605|1607.5|1605|1606|1605|776
1638780700000|2021-12-06 08:51:40|||||||||1
1638780710000|2021-12-06 08:51:50|1607.5|1605.5|1608.5|1607|1609.5|1607|1607.5|1605.5|181
1638780730000|2021-12-06 08:52:10|1609.5|1608|1609|1608|1609.5|1608.5|1608.5|1607.5|294
1638780750000|2021-12-06 08:52:30|1610|1608.5|1610|1608|1610|1608.5|1610|1608|81
1638780790000|2021-12-06 08:53:10||1608.5||1608||1608.5||1608|0
1638780800000|2021-12-06 08:53:20|1609.5||1609.5||1609.5||1609.5||0
1638780820000|2021-12-06 08:53:40|1608|1607.5|1608|1606.5|1608|1607.5|1607|1606.5|1082
1638780920000|2021-12-06 08:55:20||1607||1606.5||1607||1606.5|0
1638780940000|2021-12-06 08:55:40|1607.5|1606|1606.5|1605|1607.5|1606|1606.5|1605|538
1638780950000|2021-12-06 08:55:50|1605.5|1605.5|1606.5|1605|1606.5|1605.5|1605.5|1605|80
1638780990000|2021-12-06 08:56:30|1607|1606|1607|1605.5|1608|1606.5|1607|1605.5|1732
1638781000000|2021-12-06 08:56:40|1606.5|1606|1607|1605.5|1607|1606|1605.5|1605|205
1638781010000|2021-12-06 08:56:50|||||||||66
1638781030000|2021-12-06 08:57:10|||||||||221
1638781060000|2021-12-06 08:57:40||1606||1605.5||1606||1605.5|0
1638781100000|2021-12-06 08:58:20|||||||||128
1638781120000|2021-12-06 08:58:40|1607.5|1606|1608|1606.5|1608|1607|1607.5|1606|750
1638781130000|2021-12-06 08:58:50||1606||1606||1606||1606|76
1638781140000|2021-12-06 08:59:00|1607.5|1606.5|1609|1606.5|1609|1607.5|1606.5|1606|2119
1638781150000|2021-12-06 08:59:10|1609.5|1607|1612.5|1610.5|1613|1610.5|1609.5|1607|2052
1638781160000|2021-12-06 08:59:20|1612|1611|1612.5|1610.5|1612.5|1611|1612|1610.5|195
1638781180000|2021-12-06 08:59:40||1611||1611.5||1611.5||1610.5|0
1638781190000|2021-12-06 08:59:50|1613|1612|1613.5|1611.5|1613.5|1612.5|1613|1611.5|204
1638781210000|2021-12-06 09:00:10|1614|1612|1613|1612|1614.5|1612.5|1613|1611.5|2330
1638781230000|2021-12-06 09:00:30|1613.5|1612.5|1613.5|1612.5|1613.5|1612.5|1613.5|1612.5|183
1638781240000|2021-12-06 09:00:40|1614|1613|1614|1613|1614|1613|1614|1613|49
1638781270000|2021-12-06 09:01:10|1615|1613.5|1616.5|1614|1616.5|1614.5|1615|1613.5|776
1638781280000|2021-12-06 09:01:20|1617||1616.5||1617||1616.5||0
1638781320000|2021-12-06 09:02:00|||||||||261
1638781330000|2021-12-06 09:02:10|||||||||185
1638781340000|2021-12-06 09:02:20||1614.5||1615.5||1615.5||1614.5|151
1638781350000|2021-12-06 09:02:30|1616|1616|1616.5|1614.5|1616.5|1616|1616|1614.5|1612
1638781360000|2021-12-06 09:02:40|1615.5|1614|1616|1614.5|1616|1615|1615|1614|2446
1638781370000|2021-12-06 09:02:50|1615||1615||1615||1615||0
1638781410000|2021-12-06 09:03:30|1614|1614|1613.5|1613|1614|1614|1612.5|1612|1140
1638781420000|2021-12-06 09:03:40||1612.5||1612.5||1612.5||1612.5|24
1638781450000|2021-12-06 09:04:10|1613|1612|1613|1612|1613|1612|1613|1612|573
1638781460000|2021-12-06 09:04:20|1613.5|1612.5|1614|1612|1614.5|1613.5|1613|1612|1519
1638781470000|2021-12-06 09:04:30|1613.5|1612.5|1613|1612|1613.5|1612.5|1613|1612|0
1638781510000|2021-12-06 09:05:10|||||||||3
1638781550000|2021-12-06 09:05:50|1613.5|1612.5|1614|1612|1614|1612.5|1613.5|1612|470
1638781560000|2021-12-06 09:06:00||1612.5||1612.5||1612.5||1612|0
1638781570000|2021-12-06 09:06:10|1613.5|1612|1612.5|1611.5|1613.5|1612.5|1612.5|1611.5|132
1638781600000|2021-12-06 09:06:40|1612|1610.5|1612|1610.5|1612|1610.5|1611.5|1609.5|485
1638781620000|2021-12-06 09:07:00|1612.5|1611.5|1613.5|1612.5|1614|1612.5|1612.5|1611.5|1604
1638781630000|2021-12-06 09:07:10|1614.5|1613|1614.5|1612.5|1614.5|1613|1614|1612.5|65
1638781710000|2021-12-06 09:08:30||1613||1613||1613||1613|0
1638781720000|2021-12-06 09:08:40||1613.5||1613.5||1613.5||1613.5|0
1638781730000|2021-12-06 09:08:50|1614|1614|1612.5|1611.5|1614.5|1614|1612.5|1611.5|664
1638781740000|2021-12-06 09:09:00|1613.5|1612|1613|1611.5|1613.5|1612|1613|1611.5|137
1638781750000|2021-12-06 09:09:10||1612||1612||1612||1612|0
1638781780000|2021-12-06 09:09:40|1612|1611.5|1612.5|1611|1613.5|1611.5|1611|1610|3725
1638781790000|2021-12-06 09:09:50||1611.5||1611||1611.5||1611|0
1638781800000|2021-12-06 09:10:00|1612|1611.5|1612.5|1611|1612.5|1611.5|1612|1610.5|539
1638781810000|2021-12-06 09:10:10||1610.5||1610.5||1610.5||1610.5|0
1638781820000|2021-12-06 09:10:20|1612|1611|1612|1611|1612|1611|1611|1610.5|488
1638781830000|2021-12-06 09:10:30|1611.5|1610.5|1611.5|1610.5|1611.5|1610.5|1611.5|1610.5|73
1638781860000|2021-12-06 09:11:00|1611||1611.5||1611.5||1611||181
1638782030000|2021-12-06 09:13:50|1611|1610|1611.5|1610|1611.5|1610|1611|1610|256
1638782050000|2021-12-06 09:14:10|||||||||85
1638782090000|2021-12-06 09:14:50|1611|1610.5|1611|1610.5|1611|1610.5|1611|1610|0
1638782100000|2021-12-06 09:15:00||1610||1610||1610||1610|644
1638782120000|2021-12-06 09:15:20|||||||||42495
1638782140000|2021-12-06 09:15:40|1610.5|1609.5|1608.5|1608|1610.5|1609.5|1608.5|1608|1844
1638782150000|2021-12-06 09:15:50|1609||1609||1609.5||1609||80
1638782170000|2021-12-06 09:16:10|1608.5||1609||1609||1608.5||28
1638782230000|2021-12-06 09:17:10|1608.5|1607.5|1606.5|1605|1608.5|1607.5|1606.5|1605|608
1638782240000|2021-12-06 09:17:20|1606|1604.5|1604|1603|1606|1604.5|1604|1603|483
1638782260000|2021-12-06 09:17:40|1603.5|1602|1604|1603|1604|1603|1603.5|1602|248
1638782270000|2021-12-06 09:17:50||1602.5||1602.5||1602.5||1602.5|176
1638782290000|2021-12-06 09:18:10|1604.5|1603|1604.5|1603.5|1604.5|1603.5|1604|1603|1965
1638782300000|2021-12-06 09:18:20|1604|1604|1605.5|1604|1605.5|1604.5|1604|1604|838
1638782340000|2021-12-06 09:19:00|1605|1604.5|1605|1603.5|1605|1604.5|1605|1603.5|754
1638782390000|2021-12-06 09:19:50|1604.5|1603|1604.5|1603|1605|1604|1604|1603|744
1638782400000|2021-12-06 09:20:00|||||||||130
1638782420000|2021-12-06 09:20:20|1605|1603.5|1605|1603.5|1605|1603.5|1604.5|1603.5|793
1638782450000|2021-12-06 09:20:50|||||||||156
1638782520000|2021-12-06 09:22:00|1604.5|1603|1603.5|1602.5|1604.5|1603|1603.5|1602.5|728
1638782530000|2021-12-06 09:22:10|1603|1601.5|1602.5|1601.5|1603|1602|1602.5|1601|495
1638782550000|2021-12-06 09:22:30|1602|1600.5|1601.5|1600.5|1602|1600.5|1601.5|1600.5|390
1638782560000|2021-12-06 09:22:40|||||||||80
1638782570000|2021-12-06 09:22:50|1600.5|1600|1601.5|1600.5|1601.5|1600.5|1600|1599|2735
1638782580000|2021-12-06 09:23:00|1602|1600|1601.5|1600.5|1602|1601|1601.5|1600|1238
1638782610000|2021-12-06 09:23:30|1601||1601||1601||1601||92
1638782640000|2021-12-06 09:24:00|1601.5|1601|1602|1600.5|1602.5|1601|1601|1600.5|1109
1638782650000|2021-12-06 09:24:10|||||||||200
1638782670000|2021-12-06 09:24:30|1602.5|1601|1602.5|1601.5|1602.5|1602|1602.5|1601|935
1638782680000|2021-12-06 09:24:40|1602|1601|1602|1600.5|1602|1601|1602|1600.5|754
1638782690000|2021-12-06 09:24:50|||||||||89
1638782700000|2021-12-06 09:25:00|1601.5|1600|1601|1600|1601.5|1600|1601|1600|325
1638782720000|2021-12-06 09:25:20|1600.5|1600.5|1602|1600.5|1602|1600.5|1600.5|1600.5|659
1638782760000|2021-12-06 09:26:00|1601.5|1600|1601.5|1600|1602|1600|1601.5|1600|127
1638782770000|2021-12-06 09:26:10||1600.5||1600.5||1600.5||1600.5|0
1638782810000|2021-12-06 09:26:50|1601|1600|1601|1600|1601|1600|1601|1600|665
1638782840000|2021-12-06 09:27:20|||||||||200
1638782870000|2021-12-06 09:27:50|1601.5|1600.5|1601.5|1600.5|1601.5|1601|1601|1600.5|1482
1638782900000|2021-12-06 09:28:20|1602|1601|1602|1601|1602|1601.5|1602|1600.5|404
1638782970000|2021-12-06 09:29:30|||||||||27
1638782980000|2021-12-06 09:29:40|1603|1601.5|1603|1601.5|1603|1601.5|1603|1601.5|124
1638783090000|2021-12-06 09:31:30|1602.5||1602.5||1602.5||1602.5||0
1638783100000|2021-12-06 09:31:40|1602|1601|1601.5|1600|1602|1601|1601.5|1600|2006
1638783110000|2021-12-06 09:31:50|1601||1601||1601||1601||0
1638783120000|2021-12-06 09:32:00|1600.5|1600.5|1601|1600|1601|1600.5|1600.5|1600|2642
1638783190000|2021-12-06 09:33:10|1601.5|1600.5|1602|1600.5|1602|1601|1601.5|1600.5|1295
1638783200000|2021-12-06 09:33:20|1601.5||1601.5||1601.5||1601.5||0
1638783210000|2021-12-06 09:33:30|1601|1600|1600.5|1600|1601|1600|1599.5|1598|2909
1638783220000|2021-12-06 09:33:40|1601|1600.5|1601|1600|1601|1600.5|1600.5|1599.5|2872
1638783230000|2021-12-06 09:33:50|1600.5|1599.5|1600.5|1600|1601|1600|1599|1598.5|13693
1638783240000|2021-12-06 09:34:00|1601|1599.5|1600.5|1600|1601|1600|1599.5|1598.5|4475
1638783250000|2021-12-06 09:34:10|1600|1599|1601|1600|1601|1600|1600|1599|1878
1638783360000|2021-12-06 09:36:00|1601.5|1600.5|1601|1600.5|1601.5|1600.5|1601|1600.5|512
1638783370000|2021-12-06 09:36:10|1600.5|1600|1601|1600|1601|1600|1600.5|1600|428
1638783380000|2021-12-06 09:36:20|1601.5|1600.5|1600.5|1600|1602|1601.5|1600|1599.5|6440
1638783390000|2021-12-06 09:36:30||1599.5||1600||1600||1599.5|426
1638783400000|2021-12-06 09:36:40|1599.5|1599.5|1600.5|1599|1600.5|1600|1598.5|1597.5|6888
1638783410000|2021-12-06 09:36:50|1600|1600|1600.5|1599.5|1601|1600|1599.5|1599|4316
1638783420000|2021-12-06 09:37:00|1600|1599|1600.5|1599|1600.5|1600|1600|1599|1080
1638783480000|2021-12-06 09:38:00||1599.5||1599.5||1599.5||1599.5|0
1638783560000|2021-12-06 09:39:20|||||||||135
1638783600000|2021-12-06 09:40:00|1600|1600|1601|1600|1601|1600|1600|1600|2517
1638783630000|2021-12-06 09:40:30|1601.5|1600.5|1603|1601.5|1603.5|1602.5|1601.5|1600|3309
1638783640000|2021-12-06 09:40:40|1602.5|1601|1602|1600.5|1602.5|1601|1602|1600.5|86
1638783670000|2021-12-06 09:41:10|||||||||35
1638783700000|2021-12-06 09:41:40|1601.5||1601.5||1601.5||1601.5||0
1638783840000|2021-12-06 09:44:00|1601|1600|1600.5|1600|1601|1600|1600.5|1599.5|2692
1638783850000|2021-12-06 09:44:10|1601|1600.5|1601|1600|1602|1601|1600.5|1600|1815
1638783880000|2021-12-06 09:44:40|1600.5|1599.5|1600.5|1599|1601|1599.5|1600|1599|1740
1638783900000|2021-12-06 09:45:00|1600|1600|1600.5|1599|1600.5|1600|1600|1599|711
1638783910000|2021-12-06 09:45:10|||||||||93
1638783930000|2021-12-06 09:45:30|1600|1600|1600.5|1599|1600.5|1600|1600|1599|1120
1638783950000|2021-12-06 09:45:50||1599.5||1599.5||1599.5||1599.5|0
1638783990000|2021-12-06 09:46:30|1600|1599|1600.5|1599.5|1600.5|1600|1599|1598.5|5405
1638784010000|2021-12-06 09:46:50|||||||||2
1638784020000|2021-12-06 09:47:00|||||||||108
1638784050000|2021-12-06 09:47:30|1600|1599|1600.5|1600|1600.5|1600|1596|1595|15857
1638784060000|2021-12-06 09:47:40|||||||||965
1638784070000|2021-12-06 09:47:50|||||||||100
1638784080000|2021-12-06 09:48:00|1601|1600.5|1601|1600|1601|1600.5|1600.5|1600|1962
1638784180000|2021-12-06 09:49:40|||||||||100
1638784210000|2021-12-06 09:50:10|1601.5|1600.5|1603|1601.5|1603|1601.5|1601.5|1600.5|1308
1638784270000|2021-12-06 09:51:10|||||||||370
1638784300000|2021-12-06 09:51:40|||||||||49
1638784390000|2021-12-06 09:53:10|||||||||200
1638784400000|2021-12-06 09:53:20|||||||||62
1638784440000|2021-12-06 09:54:00|1602.5|1601|1602.5|1601.5|1603|1601.5|1601.5|1601|3824
1638784450000|2021-12-06 09:54:10|1603|1602|1603|1602|1603|1602|1603|1602|559
1638784460000|2021-12-06 09:54:20||1602.5||1602||1602.5||1602|852
1638784470000|2021-12-06 09:54:30|1602.5|1602.5|1603|1602.5|1603|1602.5|1602.5|1602.5|90
1638784490000|2021-12-06 09:54:50|1603.5|1602|1605.5|1604.5|1605.5|1604.5|1603.5|1602|1571
1638784500000|2021-12-06 09:55:00||1604||1604||1604||1604|39
1638784520000|2021-12-06 09:55:20||1604.5||1604.5||1604.5||1604.5|0
1638784590000|2021-12-06 09:56:30|1605||1605.5||1605.5||1605||3202
1638784600000|2021-12-06 09:56:40|1605|1605|1606.5|1605.5|1606.5|1605.5|1605|1605|1003
1638784610000|2021-12-06 09:56:50|1606||1606.5||1606.5||1606||80
1638784640000|2021-12-06 09:57:20|1607|1606|1609|1607.5|1609.5|1607.5|1607|1606|1746
1638784650000|2021-12-06 09:57:30|1608.5|1607|1607|1605.5|1608.5|1607.5|1607|1605.5|603
1638784680000|2021-12-06 09:58:00|1606.5||1606.5||1607||1606.5||0
1638784690000|2021-12-06 09:58:10|1606|1605|1605|1604|1606.5|1605|1605|1604|2008
1638784700000|2021-12-06 09:58:20|1604.5|1603|1602|1600.5|1604.5|1603.5|1601|1600|6027
1638784710000|2021-12-06 09:58:30|1601.5||1601.5||1601.5||1601.5||0
1638784720000|2021-12-06 09:58:40|1602|1601|1602|1600.5|1602|1601.5|1602|1600.5|2858
1638784730000|2021-12-06 09:58:50|1601||1601||1601||1601||24
1638784740000|2021-12-06 09:59:00|1602|1600|1601.5|1600.5|1602|1600.5|1601.5|1600|597
1638784770000|2021-12-06 09:59:30|1601|1600|1601|1600|1601.5|1600|1600.5|1599|2898
1638784800000|2021-12-06 10:00:00|1601.5|1600.5|1601|1600|1601.5|1600.5|1601|1600|846
1638784820000|2021-12-06 10:00:20|||||||||3
1638784830000|2021-12-06 10:00:30|1601.5|1600.5|1602|1601|1602.5|1601.5|1601.5|1600|1623
1638784860000|2021-12-06 10:01:00|||||||||15
1638784920000|2021-12-06 10:02:00|1601.5|1600.5|1601.5|1600|1601.5|1600.5|1601|1600|793
1638784930000|2021-12-06 10:02:10|1601||1601||1601||1601||31
1638784960000|2021-12-06 10:02:40|1600.5|1599.5|1601|1600|1601|1600|1600.5|1599.5|1483
1638784980000|2021-12-06 10:03:00|||||||||31
1638784990000|2021-12-06 10:03:10|||||||||1
1638785090000|2021-12-06 10:04:50|1601.5|1600.5|1601.5|1600.5|1601.5|1601|1601.5|1600.5|1025
1638785100000|2021-12-06 10:05:00||1601||1601||1601||1601|49
1638785110000|2021-12-06 10:05:10|1602|1601.5|1603|1602|1603.5|1602.5|1602|1601.5|1587
1638785120000|2021-12-06 10:05:20|1603.5|1602.5|1603|1602|1603.5|1602.5|1603|1602|1329
1638785140000|2021-12-06 10:05:40|1602.5|1601.5|1602|1601|1602.5|1601.5|1601.5|1601|2320
1638785150000|2021-12-06 10:05:50|1601.5||1601.5||1601.5||1601.5||0
1638785160000|2021-12-06 10:06:00|1601|1600.5|1601|1600.5|1601.5|1601|1601|1600.5|710
1638785170000|2021-12-06 10:06:10|1600.5|1600|1600.5|1600|1600.5|1600|1600.5|1600|695
1638785180000|2021-12-06 10:06:20|||||||||200
1638785190000|2021-12-06 10:06:30|||||||||162
1638785210000|2021-12-06 10:06:50|1601||1601||1601||1601||1449
1638785220000|2021-12-06 10:07:00|1601.5|1600.5|1603|1601|1603|1601|1601.5|1600.5|332
1638785230000|2021-12-06 10:07:10|1602.5|1600.5|1602|1600.5|1602.5|1600.5|1602|1600.5|0
1638785240000|2021-12-06 10:07:20|1602.5|1601|1603|1601.5|1603|1601.5|1602.5|1601|0
1638785260000|2021-12-06 10:07:40|1603.5|1602|1604|1602|1604|1602|1603.5|1602|91
1638785280000|2021-12-06 10:08:00|1603.5||1603||1603.5||1603||0
1638785290000|2021-12-06 10:08:10|||||||||448
1638785300000|2021-12-06 10:08:20|1602.5|1601.5|1602.5|1601.5|1603|1602|1602|1601.5|865
1638785330000|2021-12-06 10:08:50|1603|1602|1603.5|1602|1604|1602.5|1603|1601.5|792
1638785340000|2021-12-06 10:09:00||1602.5||1602.5||1602.5||1602.5|0
1638785370000|2021-12-06 10:09:30|1603|1602|1602.5|1601.5|1604|1602|1601|1600|3089
1638785380000|2021-12-06 10:09:40||1601||1601||1601||1601|3
1638785390000|2021-12-06 10:09:50|1602||1602||1602||1602||0
1638785400000|2021-12-06 10:10:00|1601.5||1601.5||1601.5||1601.5||0
1638785430000|2021-12-06 10:10:30||1600.5||1600.5||1601||1600.5|710
1638785450000|2021-12-06 10:10:50|||||||||3000
1638785480000|2021-12-06 10:11:20|1601|1601|1601.5|1600.5|1601.5|1601|1601|1600.5|687
1638785490000|2021-12-06 10:11:30|1602|1601|1602|1600.5|1602|1601|1602|1600.5|1374
1638785500000|2021-12-06 10:11:40||1601||1601||1601||1601|164
1638785520000|2021-12-06 10:12:00|1601.5||1601.5||1601.5||1601.5||0
1638785540000|2021-12-06 10:12:20|1602|1601.5|1603|1602|1603|1602|1602|1601.5|508
1638785550000|2021-12-06 10:12:30|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|0
1638785590000|2021-12-06 10:13:10|1603|1602|1603|1602.5|1603|1602.5|1603|1602|656
1638785600000|2021-12-06 10:13:20|||||||||11
1638785620000|2021-12-06 10:13:40|1602.5|1602|1602|1601|1603|1602.5|1602|1601|1052
1638785630000|2021-12-06 10:13:50|||||||||1
1638785660000|2021-12-06 10:14:20|||||||||157
1638785690000|2021-12-06 10:14:50|1602.5|1601.5|1604|1602.5|1604|1602.5|1602.5|1601|568
1638785700000|2021-12-06 10:15:00|||||||||9
1638785710000|2021-12-06 10:15:10|||||||||25
1638785720000|2021-12-06 10:15:20|1604.5|1603|1604.5|1603.5|1604.5|1603.5|1604.5|1602.5|103
1638785800000|2021-12-06 10:16:40|1605|1604|1605|1604|1605|1604|1605|1604|194
1638785860000|2021-12-06 10:17:40|1606|1604.5|1606|1604.5|1606.5|1605|1606|1604.5|1082
1638785880000|2021-12-06 10:18:00|1606.5|1605|1606.5|1605.5|1606.5|1605.5|1606.5|1605|147
1638785910000|2021-12-06 10:18:30|1606||1606||1606||1606||0
1638785990000|2021-12-06 10:19:50|1606.5|1606|1607|1606|1608|1606.5|1606.5|1606|572
1638786050000|2021-12-06 10:20:50|1606.5|1605.5|1606.5|1605.5|1606.5|1605.5|1606.5|1605.5|793
1638786070000|2021-12-06 10:21:10|1606||1606||1606||1606||0
1638786080000|2021-12-06 10:21:20|1605.5|1605|1605.5|1604.5|1605.5|1605|1605.5|1604.5|840
1638786120000|2021-12-06 10:22:00|||||||||200
1638786240000|2021-12-06 10:24:00|1605|1604|1605|1604|1605.5|1604|1604|1603|3250
1638786250000|2021-12-06 10:24:10|1604.5|1603.5|1605.5|1604|1605.5|1604.5|1604|1603.5|2205
1638786260000|2021-12-06 10:24:20|1605||1605||1605||1605||26
1638786280000|2021-12-06 10:24:40|1604.5|1603.5|1604.5|1603.5|1604.5|1604|1604.5|1603.5|416
1638786290000|2021-12-06 10:24:50|1604||1604||1604.5||1604||0
1638786300000|2021-12-06 10:25:00||1603||1603||1603||1603|281
1638786320000|2021-12-06 10:25:20|1604.5|1603.5|1605|1604|1605|1604|1604.5|1603.5|1243
1638786330000|2021-12-06 10:25:30|1605.5|1604.5|1606|1605|1606|1605.5|1605.5|1604.5|721
1638786340000|2021-12-06 10:25:40|||||||||69
1638786350000|2021-12-06 10:25:50|1605.5|1604.5|1604.5|1604|1605.5|1604.5|1604.5|1604|424
1638786360000|2021-12-06 10:26:00|1605|1603.5|1604|1603|1605|1603.5|1604|1603|511
1638786390000|2021-12-06 10:26:30|||||||||518
1638786410000|2021-12-06 10:26:50|1604.5|1603.5|1605|1604|1605|1604|1604.5|1603.5|952
1638786510000|2021-12-06 10:28:30|||||||||7
1638786530000|2021-12-06 10:28:50||1604.5||1604.5||1604.5||1604.5|30
1638786540000|2021-12-06 10:29:00|1606||1606||1606.5||1606||32
1638786560000|2021-12-06 10:29:20|1606.5|1605|1607|1605.5|1607|1605.5|1606.5|1605|0
1638786580000|2021-12-06 10:29:40|1606.5|1605|1605|1604.5|1606.5|1605|1605|1604.5|374
1638786590000|2021-12-06 10:29:50|1606|1605|1605|1604.5|1606|1605|1605|1604.5|247
1638786600000|2021-12-06 10:30:00|1604.5|1603.5|1605|1604|1605|1604|1604.5|1603.5|286
1638786630000|2021-12-06 10:30:30|1604.5|1603.5|1604.5|1603.5|1604.5|1603.5|1604.5|1603.5|135
1638786650000|2021-12-06 10:30:50|||||||||513
1638786660000|2021-12-06 10:31:00|1605|1604|1605|1604|1605|1604.5|1605|1604|402
1638786670000|2021-12-06 10:31:10||1603.5||1603.5||1603.5||1603.5|43
1638786690000|2021-12-06 10:31:30|||||||||34
1638786710000|2021-12-06 10:31:50|1604.5||1604.5||1604.5||1604.5||695
1638786740000|2021-12-06 10:32:20|1605||1604.5||1605||1604.5||0
1638786750000|2021-12-06 10:32:30|1605|1604|1605|1604|1605|1604|1605|1604|151
1638786760000|2021-12-06 10:32:40|1604.5|1603.5|1604|1603.5|1604.5|1603.5|1603.5|1602.5|665
1638786770000|2021-12-06 10:32:50|||||||||50
1638786780000|2021-12-06 10:33:00|1604.5||1604.5||1604.5||1604.5||163
1638786790000|2021-12-06 10:33:10||1603||1603||1603.5||1603|0
1638786800000|2021-12-06 10:33:20||1603.5||1603.5||1603.5||1603.5|0
1638786810000|2021-12-06 10:33:30|1605|1604|1604.5|1604|1605|1604|1604.5|1604|125
1638786840000|2021-12-06 10:34:00|1605|1604.5|1605|1604.5|1605.5|1605|1605|1604.5|1284
1638786850000|2021-12-06 10:34:10|1604.5|1604|1605|1604|1605|1604|1604.5|1604|73
1638786870000|2021-12-06 10:34:30|1605.5|1604.5|1605|1604|1606|1605.5|1605|1604|942
1638786880000|2021-12-06 10:34:40|1604.5|1604.5|1606|1604.5|1606|1604.5|1604.5|1604.5|230
1638786900000|2021-12-06 10:35:00|||||||||72
1638786940000|2021-12-06 10:35:40||1605||1605||1605||1605|250
1638786960000|2021-12-06 10:36:00|1606.5|1606|1607|1605.5|1607.5|1606|1606.5|1605|299
1638786970000|2021-12-06 10:36:10||1606||1605.5||1606||1605.5|0
1638787010000|2021-12-06 10:36:50||1606||1606||1606||1606|2
1638787060000|2021-12-06 10:37:40|1607.5|1606.5|1607.5|1606.5|1608|1606.5|1607|1606.5|953
1638787070000|2021-12-06 10:37:50|||||||||1
1638787100000|2021-12-06 10:38:20|||||||||8
1638787110000|2021-12-06 10:38:30|1608|1607|1606|1605|1610|1609|1605.5|1604.5|3667
1638787120000|2021-12-06 10:38:40|1605.5|1604.5|1605.5|1604.5|1606|1605|1605|1604.5|474
1638787130000|2021-12-06 10:38:50|1605|1604|1604.5|1603.5|1605.5|1604|1604.5|1603.5|165
1638787140000|2021-12-06 10:39:00|1605.5|1604|1605.5|1603.5|1605.5|1604.5|1604.5|1603.5|1557
1638787160000|2021-12-06 10:39:20|1606|1604|1607.5|1606|1608.5|1607.5|1606|1604|1429
1638787170000|2021-12-06 10:39:30|1608|1606.5|1610|1608|1610|1609|1608|1606.5|3981
1638787180000|2021-12-06 10:39:40|1609|1607.5|1608|1607|1609|1607.5|1608|1607|370
1638787190000|2021-12-06 10:39:50|1608.5||1608.5||1608.5||1608||10450
1638787200000|2021-12-06 10:40:00||1607.5||1607.5||1607.5||1607.5|0
1638787260000|2021-12-06 10:41:00|||||||||500
1638787310000|2021-12-06 10:41:50|||||||||102
1638787350000|2021-12-06 10:42:30|||||||||308
1638787360000|2021-12-06 10:42:40|1609|1608|1607.5|1606.5|1609|1608|1607.5|1606.5|16735
1638787370000|2021-12-06 10:42:50|1607|1606|1607|1605.5|1607|1606|1605.5|1605|855
1638787380000|2021-12-06 10:43:00||1605||1605||1605||1605|0
1638787390000|2021-12-06 10:43:10|1606.5||1606.5||1606.5||1606.5||0
1638787470000|2021-12-06 10:44:30|1606||1606||1606||1606||0
1638787480000|2021-12-06 10:44:40|1605.5|1605.5|1605.5|1604.5|1606|1605.5|1605|1604.5|3131
1638787490000|2021-12-06 10:44:50|1605||1605||1605||1605||0
1638787510000|2021-12-06 10:45:10|1605.5|1605|1605|1604|1605.5|1605|1604.5|1603.5|1555
1638787520000|2021-12-06 10:45:20|1605.5|1604.5|1605.5|1605|1605.5|1605|1605.5|1604.5|1552
1638787530000|2021-12-06 10:45:30||1604.5||1604||1604.5||1604|440
1638787570000|2021-12-06 10:46:10|1605||1605||1605||1605||0
1638787590000|2021-12-06 10:46:30|||||||||6
1638787660000|2021-12-06 10:47:40|||||||||43
1638787720000|2021-12-06 10:48:40|||||||||21
1638787740000|2021-12-06 10:49:00|1604.5|1603.5|1602|1600.5|1604.5|1603.5|1602|1600|1038
1638787750000|2021-12-06 10:49:10||1601||1600.5||1601||1600.5|0
1638787760000|2021-12-06 10:49:20|1601.5||1601.5||1601.5||1601.5||0
1638787770000|2021-12-06 10:49:30|1601|1600|1600.5|1599|1601|1600|1600.5|1599|852
1638787780000|2021-12-06 10:49:40|1600|1598.5|1599.5|1597.5|1600|1598.5|1599|1597.5|710
1638787800000|2021-12-06 10:50:00|1599|1597|1598.5|1596.5|1599|1597|1598.5|1596.5|0
1638787810000|2021-12-06 10:50:10|1598||1598||1598.5||1597.5||124
1638787830000|2021-12-06 10:50:30|1597.5|1597|1598|1597|1598|1597.5|1597.5|1596.5|762
1638787850000|2021-12-06 10:50:50|1597.5|1596.5|1597.5|1596|1597.5|1597|1597|1596|1373
1638787860000|2021-12-06 10:51:00||1596.5||1596||1596.5||1596|0
1638787890000|2021-12-06 10:51:30|1597|1596.5|1597|1596|1597.5|1596.5|1596.5|1596|479
1638787900000|2021-12-06 10:51:40|1597.5|1596.5|1600.5|1598.5|1600.5|1598.5|1597.5|1596.5|1141
1638787910000|2021-12-06 10:51:50|1600|1598|1599|1597.5|1600|1598|1599|1597.5|330
1638787920000|2021-12-06 10:52:00|1598.5|1597|1596.5|1594.5|1598.5|1597|1595.5|1594|1607
1638787940000|2021-12-06 10:52:20|1596||1596||1596||1596||64
1638787980000|2021-12-06 10:53:00|1596.5|1595|1599.5|1598|1599.5|1598|1596.5|1595|1260
1638787990000|2021-12-06 10:53:10|1598.5|1597.5|1598|1596|1598.5|1597.5|1598|1596|542
1638788010000|2021-12-06 10:53:30|||||||||130
1638788020000|2021-12-06 10:53:40|||||||||300
1638788070000|2021-12-06 10:54:30|1598.5|1597|1599|1597|1600.5|1598.5|1598.5|1596|4868
1638788080000|2021-12-06 10:54:40||1597.5||1597.5||1597.5||1597.5|1
1638788090000|2021-12-06 10:54:50|1598.5|1598|1598|1597|1598.5|1598|1597.5|1597|1378
1638788110000|2021-12-06 10:55:10|1598.5||1598.5||1598.5||1598||585
1638788130000|2021-12-06 10:55:30|1598|1596.5|1597|1596|1599|1596.5|1596|1595.5|3477
1638788140000|2021-12-06 10:55:40|1597.5|1596.5|1597.5|1596.5|1597.5|1596.5|1597|1595.5|1940
1638788150000|2021-12-06 10:55:50|1597||1597.5||1597.5||1597||51
1638788160000|2021-12-06 10:56:00|1597|1596|1597|1596|1597.5|1596|1597|1596|279
1638788170000|2021-12-06 10:56:10|1596.5|1595.5|1595.5|1593.5|1596.5|1595.5|1595|1593|2775
1638788180000|2021-12-06 10:56:20|||||||||317
1638788200000|2021-12-06 10:56:40|||||||||311
1638788230000|2021-12-06 10:57:10|||||||||1005
1638788240000|2021-12-06 10:57:20|||||||||279
1638788250000|2021-12-06 10:57:30|||||||||303
1638788280000|2021-12-06 10:58:00|||||||||1073
1638788340000|2021-12-06 10:59:00|||||||||1270
1638788350000|2021-12-06 10:59:10|||||||||216
1638788400000|2021-12-06 11:00:00|||||||||1206
1638788410000|2021-12-06 11:00:10|||||||||157
1638788460000|2021-12-06 11:01:00|||||||||765
1638788480000|2021-12-06 11:01:20|||||||||110
1638788500000|2021-12-06 11:01:40|||||||||235
1638788520000|2021-12-06 11:02:00|||||||||988
1638788550000|2021-12-06 11:02:30|||||||||111
1638788560000|2021-12-06 11:02:40|1594.5|1593|1594|1592|1594.5|1593|1593|1591.5|1360
1638788580000|2021-12-06 11:03:00|1593|1592.5|1595|1593|1595.5|1594|1593|1592.5|2208
1638788590000|2021-12-06 11:03:10|1594.5|1593.5|1596|1594|1596|1594.5|1594.5|1593.5|2117
1638788600000|2021-12-06 11:03:20|1595.5|1593.5|1595|1593.5|1595.5|1594|1595|1593.5|972
1638788610000|2021-12-06 11:03:30|||||||||1000
1638788630000|2021-12-06 11:03:50|||||||||157
1638788640000|2021-12-06 11:04:00|||||||||498
1638788670000|2021-12-06 11:04:30|1594|1594|1594.5|1593.5|1595|1594|1594|1593.5|250
1638788680000|2021-12-06 11:04:40|1595||1594.5||1595||1594.5||0
1638788700000|2021-12-06 11:05:00|1594|1593|1594.5|1593.5|1595|1593.5|1593.5|1593|3554
1638788710000|2021-12-06 11:05:10|1595|1594|1596|1594.5|1596|1594.5|1594.5|1593.5|2005
1638788720000|2021-12-06 11:05:20|1595.5|1593.5|1595|1593|1595.5|1594|1593.5|1593|2433
1638788730000|2021-12-06 11:05:30||1593.5||1593||1593.5||1593|50
1638788740000|2021-12-06 11:05:40|1595.5|1593.5|1595.5|1594|1595.5|1594|1595.5|1593.5|143
1638788750000|2021-12-06 11:05:50|||||||||690
1638788760000|2021-12-06 11:06:00|||||||||1041
1638788770000|2021-12-06 11:06:10||1594.5||1594.5||1594.5||1594.5|33
1638788780000|2021-12-06 11:06:20|1596|1595|1597|1595.5|1597.5|1596.5|1596|1594|4097
1638788800000|2021-12-06 11:06:40|1596.5|1596|1596.5|1595.5|1596.5|1596|1596.5|1595.5|53
1638788810000|2021-12-06 11:06:50|1596|1595|1596|1594.5|1596|1595.5|1596|1594.5|1484
1638788820000|2021-12-06 11:07:00|||||||||967
1638788840000|2021-12-06 11:07:20|||||||||504
1638788860000|2021-12-06 11:07:40|1595|1595|1596.5|1595|1596.5|1595.5|1595|1594.5|1795
1638788870000|2021-12-06 11:07:50|1595.5|1595.5|1596.5|1595|1596.5|1595.5|1595.5|1595|45
1638788900000|2021-12-06 11:08:20|1596|1594.5|1595|1594|1596|1594.5|1594.5|1594|687
1638788910000|2021-12-06 11:08:30|1595.5|1594.5|1595.5|1595|1595.5|1595|1595.5|1594.5|64
1638788920000|2021-12-06 11:08:40||1594.5||1594.5||1594.5||1594.5|762
1638788970000|2021-12-06 11:09:30|||||||||3
1638789010000|2021-12-06 11:10:10|1596|1595|1596|1594.5|1596|1595|1596|1594.5|913
1638789070000|2021-12-06 11:11:10||1595||1595||1595||1595|250
1638789090000|2021-12-06 11:11:30|1595.5|1594.5|1595|1594|1596|1594.5|1595|1594|2374
1638789100000|2021-12-06 11:11:40|1595.5||1595||1595.5||1595||173
1638789120000|2021-12-06 11:12:00|1595.5||1595.5||1595.5||1595.5||396
1638789130000|2021-12-06 11:12:10|1595||1595||1595||1595||219
1638789160000|2021-12-06 11:12:40|||||||||210
1638789180000|2021-12-06 11:13:00|||||||||31
1638789200000|2021-12-06 11:13:20|||||||||110
1638789210000|2021-12-06 11:13:30|||||||||157
1638789220000|2021-12-06 11:13:40||1594.5||1594||1594.5||1594|135
1638789290000|2021-12-06 11:14:50|1595.5|1594.5|1595.5|1594.5|1596|1595|1595|1594.5|1411
1638789300000|2021-12-06 11:15:00|1595|1594|1595|1594|1595|1594|1595|1594|80
1638789310000|2021-12-06 11:15:10|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1589
1638789330000|2021-12-06 11:15:30|1596|1595|1596|1595.5|1596|1595.5|1595.5|1595|551
1638789350000|2021-12-06 11:15:50|1595.5|1595|1596|1595|1596|1595|1595.5|1594.5|2811
1638789360000|2021-12-06 11:16:00|||||||||34
1638789410000|2021-12-06 11:16:50|1596.5|1596|1597|1595.5|1597.5|1597|1596.5|1595.5|1247
1638789470000|2021-12-06 11:17:50|||||||||306
1638789500000|2021-12-06 11:18:20|1597.5|1596|1597|1596|1598.5|1597.5|1597|1596|1101
1638789520000|2021-12-06 11:18:40||1596.5||1596||1596.5||1596|0
1638789550000|2021-12-06 11:19:10|||||||||129
1638789620000|2021-12-06 11:20:20|1596.5|1595.5|1596|1595.5|1597|1596|1596|1595.5|2663
1638789670000|2021-12-06 11:21:10|1595.5|1595|1596|1595|1596|1595|1595.5|1594.5|1180
1638789680000|2021-12-06 11:21:20||1594.5||1594.5||1594.5||1594.5|0
1638789690000|2021-12-06 11:21:30|1595.5|1595|1596.5|1595.5|1596.5|1596|1595.5|1595|2924
1638789700000|2021-12-06 11:21:40|1596||1596||1596||1596||0
1638789720000|2021-12-06 11:22:00|1596.5|1596|1595.5|1594.5|1596.5|1596|1595|1594.5|2262
1638789730000|2021-12-06 11:22:10|1595|1594|1595|1594|1595|1594|1595|1594|0
1638789790000|2021-12-06 11:23:10|1594.5||1595||1595||1594.5||125
1638789800000|2021-12-06 11:23:20|||||||||68
1638789920000|2021-12-06 11:25:20|||||||||140
1638789950000|2021-12-06 11:25:50|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1012
1638789960000|2021-12-06 11:26:00|1595|1595|1594.5|1593.5|1596|1595|1594|1593.5|1888
1638789970000|2021-12-06 11:26:10|||||||||316
1638790000000|2021-12-06 11:26:40|1594|1592.5|1594|1592.5|1594|1592.5|1593.5|1592.5|717
1638790010000|2021-12-06 11:26:50|1593.5||1593.5||1593.5||1593.5||0
1638790020000|2021-12-06 11:27:00|1593|1593|1593.5|1592.5|1594|1593|1593|1592.5|1773
1638790040000|2021-12-06 11:27:20|1594|1593|1593.5|1592.5|1594|1593.5|1593.5|1592.5|421
1638790050000|2021-12-06 11:27:30|1594|1593|1594.5|1593|1595.5|1594.5|1594|1593|828
1638790060000|2021-12-06 11:27:40|1594||1594.5||1594.5||1594||1
1638790070000|2021-12-06 11:27:50|||||||||7591
1638790080000|2021-12-06 11:28:00||1593.5||1593.5||1593.5||1593.5|0
1638790100000|2021-12-06 11:28:20||1594||1593.5||1594||1593.5|14123
1638790110000|2021-12-06 11:28:30|1594|1592.5|1593|1592|1594|1592.5|1592|1591.5|1077
1638790130000|2021-12-06 11:28:50|1591.5|1591.5|1590|1589|1593|1591.5|1590|1589|9685
1638790140000|2021-12-06 11:29:00|1589.5||1590||1590||1589.5||1433
1638790150000|2021-12-06 11:29:10|1589.5|1589.5|1590.5|1589.5|1590.5|1589.5|1589.5|1589|2034
1638790200000|2021-12-06 11:30:00|1590|1589|1589|1587|1590|1589|1588.5|1586.5|1071
1638790210000|2021-12-06 11:30:10|1588.5|1586|1587|1586|1588.5|1586|1586.5|1585|691
1638790220000|2021-12-06 11:30:20|1586.5|1585|1586|1585|1586.5|1585|1586|1585|24
1638790250000|2021-12-06 11:30:50|||||||||60
1638790260000|2021-12-06 11:31:00|1585.5|1584.5|1583.5|1582.5|1585.5|1584.5|1583|1582|8896
1638790270000|2021-12-06 11:31:10|1584|1583|1584.5|1583.5|1585.5|1584|1583.5|1583|1008
1638790290000|2021-12-06 11:31:30|1584|1583|1584|1582.5|1584|1583|1584|1582.5|354
1638790340000|2021-12-06 11:32:20|1584.5|1583|1586|1584.5|1586.5|1585|1584.5|1583|3416
1638790350000|2021-12-06 11:32:30|||||||||200
1638790360000|2021-12-06 11:32:40||1585||1584.5||1585||1584.5|125
1638790370000|2021-12-06 11:32:50|1585.5||1585.5||1586||1585.5||0
1638790380000|2021-12-06 11:33:00|||||||||62
1638790390000|2021-12-06 11:33:10|1586|1585|1586.5|1585.5|1586.5|1585.5|1586|1585|261
1638790400000|2021-12-06 11:33:20||1586||1585.5||1586||1585.5|100
1638790430000|2021-12-06 11:33:50|1587||1587||1587||1587||127
1638790440000|2021-12-06 11:34:00|1586.5||1586.5||1586.5||1586.5||497
1638790470000|2021-12-06 11:34:30|||||||||208
1638790480000|2021-12-06 11:34:40|||||||||185
1638790490000|2021-12-06 11:34:50|1586|1585|1585|1584.5|1586.5|1585.5|1585|1584.5|1154
1638790520000|2021-12-06 11:35:20|1584.5|1584|1584|1582.5|1585|1584|1584|1582.5|464
1638790530000|2021-12-06 11:35:30||1582||1582.5||1582.5||1582|0
1638790550000|2021-12-06 11:35:50|1583.5|1582|1583.5|1582|1583.5|1582|1583|1581.5|0
1638790560000|2021-12-06 11:36:00|1583||1583||1583||1582.5||37
1638790610000|2021-12-06 11:36:50|1583.5|1582.5|1584|1582.5|1585|1583.5|1583.5|1582.5|1433
1638790620000|2021-12-06 11:37:00|1583.5|1582|1586|1585|1586|1585|1582.5|1582|3812
1638790630000|2021-12-06 11:37:10|||||||||32
1638790680000|2021-12-06 11:38:00||1585.5||1585.5||1585.5||1585.5|0
1638790690000|2021-12-06 11:38:10|1586.5|1585|1586|1585|1586.5|1585|1585.5|1584.5|2889
1638790710000|2021-12-06 11:38:30|1585.5||1586||1586||1585.5||307
1638790720000|2021-12-06 11:38:40|||||||||62
1638790760000|2021-12-06 11:39:20|1586.5|1585.5|1587|1586|1587|1586|1586.5|1585.5|776
1638790770000|2021-12-06 11:39:30|1587.5|1586.5|1587.5|1586.5|1588.5|1586.5|1587.5|1586|65
1638790780000|2021-12-06 11:39:40||1587||1587||1587||1587|0
1638790790000|2021-12-06 11:39:50|1588||1588||1588||1588||133
1638790800000|2021-12-06 11:40:00||1587.5||1587||1587.5||1587|0
1638790820000|2021-12-06 11:40:20||1587.5||1587.5||1587.5||1587.5|0
1638790850000|2021-12-06 11:40:50|1588.5||1588.5||1588.5||1588.5||125
1638790910000|2021-12-06 11:41:50|||||||||314
1638790940000|2021-12-06 11:42:20|1589|1588|1589.5|1588|1590|1588.5|1589|1588|375
1638790950000|2021-12-06 11:42:30||1588.5||1588.5||1588.5||1588.5|0
1638790960000|2021-12-06 11:42:40||1588||1588||1588.5||1588|56
1638791020000|2021-12-06 11:43:40|||||||||629
1638791030000|2021-12-06 11:43:50|1590|1588.5|1591.5|1590.5|1592.5|1591.5|1590|1588.5|940
1638791040000|2021-12-06 11:44:00|1591|1590|1592.5|1590.5|1592.5|1591|1591|1590|1909
1638791050000|2021-12-06 11:44:10|1591.5|1591|1592|1590|1592.5|1591|1591|1590|545
1638791060000|2021-12-06 11:44:20||1590.5||1590||1590.5||1590|142
1638791090000|2021-12-06 11:44:50||1590.5||1590.5||1590.5||1590.5|0
1638791140000|2021-12-06 11:45:40||1591||1591||1591||1591|0
1638791160000|2021-12-06 11:46:00|1591.5|1590.5|1592|1591|1592|1591|1591|1590.5|1738
1638791170000|2021-12-06 11:46:10|1591.5||1592||1592||1591.5||264
1638791180000|2021-12-06 11:46:20|1592.5|1591.5|1593.5|1592|1594|1592|1592.5|1591.5|990
1638791220000|2021-12-06 11:47:00|1593|1591.5|1593.5|1592.5|1593.5|1592.5|1592.5|1591.5|508
1638791240000|2021-12-06 11:47:20||1592||1592||1592||1592|8925
1638791260000|2021-12-06 11:47:40|1592.5|1591.5|1591.5|1591|1593.5|1591.5|1591.5|1591|1168
1638791280000|2021-12-06 11:48:00|1592|1591.5|1593.5|1592|1593.5|1592|1592|1591.5|982
1638791290000|2021-12-06 11:48:10|1593|1591.5|1593|1591.5|1593.5|1592|1593|1591.5|0
1638791310000|2021-12-06 11:48:30||1592||1592||1592||1592|0
1638791320000|2021-12-06 11:48:40|1593.5|1591.5|1593.5|1592.5|1593.5|1592.5|1593.5|1591.5|0
1638791340000|2021-12-06 11:49:00|1593|1592|1592|1591|1593.5|1592|1591.5|1591|3774
1638791360000|2021-12-06 11:49:20|1591.5||1591.5||1591.5||1591.5||0
1638791370000|2021-12-06 11:49:30|1592|1591.5|1592|1591|1592.5|1592|1591.5|1591|1504
1638791390000|2021-12-06 11:49:50|||||||||134
1638791420000|2021-12-06 11:50:20|1591.5|1590.5|1590.5|1588.5|1592|1591|1589|1588.5|2319
1638791450000|2021-12-06 11:50:50|1590||1590||1590||1590||937
1638791520000|2021-12-06 11:52:00|1589.5|1589|1589.5|1588.5|1590|1589|1589.5|1588.5|40
1638791530000|2021-12-06 11:52:10|1590|1589|1590.5|1589|1590.5|1589.5|1590|1588.5|1146
1638791540000|2021-12-06 11:52:20|1591|1590.5|1590.5|1589|1591|1590.5|1590|1589|1532
1638791550000|2021-12-06 11:52:30|1590|1588|1589.5|1588.5|1590|1589|1589|1588|689
1638791580000|2021-12-06 11:53:00|1589|1588|1589|1588|1589|1588|1589|1588|262
1638791610000|2021-12-06 11:53:30|1588.5|1588.5|1590|1589|1590.5|1589.5|1588.5|1588.5|1614
1638791650000|2021-12-06 11:54:10|||||||||108
1638791660000|2021-12-06 11:54:20|1590.5|1589.5|1591.5|1589.5|1591.5|1590|1590.5|1589.5|426
1638791670000|2021-12-06 11:54:30|1591|1590|1591|1590|1591|1590|1591|1590|0
1638791760000|2021-12-06 11:56:00|1591.5|1590.5|1592.5|1590.5|1592.5|1591|1591.5|1590.5|519
1638791810000|2021-12-06 11:56:50|||||||||312
1638791830000|2021-12-06 11:57:10|||||||||208
1638791930000|2021-12-06 11:58:50|1591|1591|1591|1589.5|1592|1591.5|1590|1589.5|4709
1638791960000|2021-12-06 11:59:20|||||||||29
1638791980000|2021-12-06 11:59:40|||||||||70
1638792000000|2021-12-06 12:00:00|||||||||80
1638792010000|2021-12-06 12:00:10|||||||||2
1638792080000|2021-12-06 12:01:20|||||||||30
1638792110000|2021-12-06 12:01:50|||||||||834
1638792120000|2021-12-06 12:02:00|||||||||415
1638792200000|2021-12-06 12:03:20||1590||1590||1590||1590|0
1638792220000|2021-12-06 12:03:40|1591.5|1590.5|1590|1588.5|1591.5|1591|1589.5|1588.5|3702
1638792230000|2021-12-06 12:03:50|1589|1587.5|1588.5|1587.5|1589|1587.5|1588.5|1587|704
1638792240000|2021-12-06 12:04:00|||||||||923
1638792300000|2021-12-06 12:05:00|||||||||34
1638792310000|2021-12-06 12:05:10|1588|1587|1587.5|1586|1588|1587|1587.5|1586|264
1638792360000|2021-12-06 12:06:00|1587||1587||1587||1587||0
1638792410000|2021-12-06 12:06:50|1586.5|1585.5|1586.5|1585.5|1587|1586|1585.5|1583.5|1128
1638792420000|2021-12-06 12:07:00|1587||1587||1587||1587||181
1638792550000|2021-12-06 12:09:10|1586.5||1586.5||1586.5||1586||104
1638792560000|2021-12-06 12:09:20|1586||1586.5||1586.5||1586||45
1638792580000|2021-12-06 12:09:40|1587|1586|1587|1585.5|1587|1586|1586.5|1585.5|838
1638792590000|2021-12-06 12:09:50|1586.5||1586.5||1586.5||1586.5||0
1638792600000|2021-12-06 12:10:00|1587|1585|1586.5|1585.5|1587|1585.5|1586.5|1585|221
1638792650000|2021-12-06 12:10:50|1586|1585|1587.5|1586|1587.5|1586.5|1586|1585|545
1638792680000|2021-12-06 12:11:20|1587||1587||1587||1587||31
1638792710000|2021-12-06 12:11:50|1587.5||1587.5||1587.5||1587.5||0
1638792730000|2021-12-06 12:12:10|||||||||5
1638792760000|2021-12-06 12:12:40|1587||1587.5||1587.5||1587||10
1638792910000|2021-12-06 12:15:10|1587||1587.5||1587.5||1587||17
1638793020000|2021-12-06 12:17:00|||||||||100
1638793030000|2021-12-06 12:17:10|1587|1585.5|1586|1585|1587|1585.5|1586|1585|992
1638793040000|2021-12-06 12:17:20|1585.5|1584.5|1585|1583|1585.5|1584.5|1585|1583|309
1638793060000|2021-12-06 12:17:40|1585.5|1583.5|1585|1583.5|1585.5|1583.5|1585|1583.5|0
1638793070000|2021-12-06 12:17:50|1585.5||1585.5||1585.5||1585.5||2
1638793170000|2021-12-06 12:19:30|||||||||294
1638793190000|2021-12-06 12:19:50|||||||||313
1638793250000|2021-12-06 12:20:50|1586|1584.5|1586|1584.5|1586|1585.5|1585|1584|1650
1638793260000|2021-12-06 12:21:00|1585.5|1584|1582.5|1581.5|1585.5|1584|1582.5|1581|1032
1638793270000|2021-12-06 12:21:10|1582||1582||1582||1582||0
1638793290000|2021-12-06 12:21:30|1581.5|1580.5|1581.5|1580|1582|1580.5|1581.5|1579.5|11
1638793310000|2021-12-06 12:21:50|1581|1579.5|1581|1579|1581|1579.5|1581|1579|0
1638793320000|2021-12-06 12:22:00||1579.5||1579.5||1579.5||1579.5|0
1638793340000|2021-12-06 12:22:20|1580.5|1579|1580.5|1579|1580.5|1579|1580.5|1579|138
1638793360000|2021-12-06 12:22:40||1579.5||1579.5||1579.5||1579.5|3
1638793370000|2021-12-06 12:22:50|1581|1579|1580|1579|1581|1579|1580|1579|252
1638793430000|2021-12-06 12:23:50|||||||||25
1638793440000|2021-12-06 12:24:00|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|677
1638793460000|2021-12-06 12:24:20|1581|1580|1581.5|1580.5|1581.5|1580.5|1581|1580|410
1638793470000|2021-12-06 12:24:30|1582||1582||1582||1582||232
1638793480000|2021-12-06 12:24:40|1582.5|1581|1583.5|1581.5|1583.5|1581.5|1582|1581|254
1638793490000|2021-12-06 12:24:50|1583||1583||1583||1583||0
1638793500000|2021-12-06 12:25:00|1582.5|1581|1582|1581|1582.5|1581|1582|1580|234
1638793510000|2021-12-06 12:25:10|1581.5|1580.5|1580.5|1580|1581.5|1580.5|1580.5|1580|136
1638793540000|2021-12-06 12:25:40||1579||1579||1579||1579|50
1638793580000|2021-12-06 12:26:20|1580||1579.5||1580||1579.5||159
1638793590000|2021-12-06 12:26:30|||||||||721
1638793610000|2021-12-06 12:26:50|1579|1578|1579|1578|1579|1578|1579|1578|261
1638793640000|2021-12-06 12:27:20|||||||||6
1638793660000|2021-12-06 12:27:40|1578.5||1579||1579||1578.5||709
1638793670000|2021-12-06 12:27:50|1578.5||1578.5||1578.5||1578.5||100
1638793680000|2021-12-06 12:28:00|1579|1578.5|1579.5|1578.5|1579.5|1579|1579|1578.5|661
1638793690000|2021-12-06 12:28:10||1579||1578.5||1579||1578.5|311
1638793720000|2021-12-06 12:28:40||1578||1578||1578||1578|0
1638793730000|2021-12-06 12:28:50|||||||||40000
1638793760000|2021-12-06 12:29:20|1579|1577.5|1578|1577|1579|1577.5|1577|1576.5|1578
1638793770000|2021-12-06 12:29:30||1576.5||1576.5||1576.5||1576.5|107
1638793780000|2021-12-06 12:29:40|1577.5||1577.5||1578||1577.5||2
1638793800000|2021-12-06 12:30:00|1578|1577|1579|1578|1579|1578|1578|1577|1024
1638793820000|2021-12-06 12:30:20|||||||||268
1638793850000|2021-12-06 12:30:50|1578.5|1577.5|1578.5|1577.5|1578.5|1577.5|1578.5|1577.5|122
1638793870000|2021-12-06 12:31:10|||||||||269
1638793880000|2021-12-06 12:31:20|||||||||31
1638793920000|2021-12-06 12:32:00|1578|1576.5|1577|1575.5|1578|1577|1577|1575.5|771
1638793940000|2021-12-06 12:32:20|1576.5||1576.5||1576.5||1576.5||0
1638793960000|2021-12-06 12:32:40|1575.5|1575|1576.5|1575.5|1576.5|1575.5|1575.5|1574.5|333
1638794000000|2021-12-06 12:33:20|||||||||15
1638794040000|2021-12-06 12:34:00|1576|1575|1573.5|1572.5|1576|1575|1573.5|1572.5|1019
1638794070000|2021-12-06 12:34:30|1573|1572|1572.5|1572|1573|1572|1572.5|1571|126
1638794080000|2021-12-06 12:34:40|1573|1572.5|1574|1572.5|1574|1573|1573|1572.5|1146
1638794090000|2021-12-06 12:34:50|||||||||157
1638794100000|2021-12-06 12:35:00|1573.5||1573.5||1573.5||1573.5||6
1638794110000|2021-12-06 12:35:10|1574|1573|1574.5|1573.5|1574.5|1574|1574|1573|1197
1638794160000|2021-12-06 12:36:00|||||||||6
1638794170000|2021-12-06 12:36:10|||||||||109
1638794190000|2021-12-06 12:36:30|1574|1573|1573.5|1572|1574|1573|1573|1572|778
1638794200000|2021-12-06 12:36:40|1573||1573.5||1573.5||1573||195
1638794210000|2021-12-06 12:36:50|||||||||850
1638794310000|2021-12-06 12:38:30|1574|1572.5|1574.5|1573.5|1575|1573.5|1574|1572.5|1299
1638794330000|2021-12-06 12:38:50|1575|1574|1577|1575|1577|1575|1575|1574|1503
1638794500000|2021-12-06 12:41:40|||||||||86
1638794530000|2021-12-06 12:42:10|||||||||105
1638794580000|2021-12-06 12:43:00||1575.5||1575.5||1575.5||1575.5|5
1638794630000|2021-12-06 12:43:50|1577.5|1576|1580|1578|1580|1578|1577.5|1576|2885
1638794640000|2021-12-06 12:44:00|1579.5||1579.5||1579.5||1579.5||0
1638794650000|2021-12-06 12:44:10||1578.5||1578.5||1578.5||1578.5|0
1638794700000|2021-12-06 12:45:00|||||||||226
1638794710000|2021-12-06 12:45:10|1579|1579|1578|1576.5|1579|1579|1577|1576.5|1456
1638794720000|2021-12-06 12:45:20|1577||1577||1577||1577||0
1638794730000|2021-12-06 12:45:30|1577.5||1577.5||1577.5||1577.5||352
1638794740000|2021-12-06 12:45:40|1577||1577.5||1577.5||1577||109
1638794760000|2021-12-06 12:46:00|||||||||1303
1638794800000|2021-12-06 12:46:40|||||||||630
1638794850000|2021-12-06 12:47:30|1578|1577|1576|1575|1578|1577|1576|1574|2444
1638794880000|2021-12-06 12:48:00|1577|1575.5|1577.5|1576|1577.5|1576|1576|1575.5|1170
1638794910000|2021-12-06 12:48:30|1578||1578||1578||1578||373
1638794960000|2021-12-06 12:49:20|1578.5|1576.5|1579|1577.5|1580.5|1579|1578.5|1576.5|1944
1638794980000|2021-12-06 12:49:40|1578.5||1578.5||1578.5||1578.5||0
1638794990000|2021-12-06 12:49:50|1578|1577|1577.5|1576.5|1578|1577|1577.5|1576.5|374
1638795000000|2021-12-06 12:50:00|||||||||62
1638795020000|2021-12-06 12:50:20|1578|1577|1578|1577.5|1579|1577.5|1578|1577|823
1638795030000|2021-12-06 12:50:30|1579||1579||1579||1579||20060
1638795060000|2021-12-06 12:51:00|1578.5|1578.5|1577.5|1576.5|1579|1578.5|1577.5|1576.5|4953
1638795090000|2021-12-06 12:51:30|1578|1577|1578|1577|1578|1577|1578|1576.5|371
1638795150000|2021-12-06 12:52:30|1577.5|1576.5|1577|1576.5|1577.5|1576.5|1577|1576.5|571
1638795170000|2021-12-06 12:52:50||1576||1576||1576||1576|76
1638795180000|2021-12-06 12:53:00|1577.5|1576.5|1578|1576.5|1578|1577|1577|1576.5|885
1638795200000|2021-12-06 12:53:20|||||||||251
1638795210000|2021-12-06 12:53:30|||||||||1843
1638795230000|2021-12-06 12:53:50||1577||1577||1577||1577|17
1638795240000|2021-12-06 12:54:00|||||||||124
1638795250000|2021-12-06 12:54:10|1578.5|1577.5|1579.5|1578.5|1580|1579|1578.5|1577.5|1072
1638795270000|2021-12-06 12:54:30|1579|1578|1578.5|1578|1579|1578|1578.5|1577.5|189
1638795280000|2021-12-06 12:54:40|||||||||188
1638795300000|2021-12-06 12:55:00|1579|1578.5|1579|1578|1579|1578.5|1579|1578|617
1638795340000|2021-12-06 12:55:40|||||||||100
1638795350000|2021-12-06 12:55:50|||||||||191
1638795380000|2021-12-06 12:56:20|1578.5|1578.5|1578.5|1577.5|1579|1578.5|1577.5|1577|3032
1638795390000|2021-12-06 12:56:30|||||||||11
1638795400000|2021-12-06 12:56:40||1577||1577.5||1577.5||1577|0
1638795410000|2021-12-06 12:56:50|1578||1578||1578||1578||0
1638795430000|2021-12-06 12:57:10||1577||1577||1577||1577|26
1638795440000|2021-12-06 12:57:20|1577.5||1577.5||1577.5||1577.5||652
1638795540000|2021-12-06 12:59:00|1578||1577.5||1578||1577.5||645
1638795560000|2021-12-06 12:59:20|1578||1578||1578||1578||61
1638795600000|2021-12-06 13:00:00|1578.5|1577.5|1579|1578.5|1579|1578.5|1578|1577.5|747
1638795620000|2021-12-06 13:00:20|1579.5|1579|1580|1579|1581|1579|1579.5|1579|353
1638795650000|2021-12-06 13:00:50|1580.5|1579.5|1580.5|1580|1581|1580|1580.5|1579.5|272
1638795660000|2021-12-06 13:01:00|1581||1581||1581||1581||68
1638795670000|2021-12-06 13:01:10||1580.5||1580.5||1580.5||1580.5|0
1638795680000|2021-12-06 13:01:20|1580.5|1580|1580.5|1580|1580.5|1580|1580.5|1580|204
1638795740000|2021-12-06 13:02:20|1581|1580.5|1582.5|1581|1582.5|1581|1581|1580.5|446
1638795890000|2021-12-06 13:04:50|1582||1582.5||1582.5||1582||0
1638795920000|2021-12-06 13:05:20|1582||1582||1582||1582||0
1638795930000|2021-12-06 13:05:30|||||||||3
1638795940000|2021-12-06 13:05:40|1582.5|1580.5|1582.5|1581.5|1582.5|1581.5|1581.5|1580.5|585
1638795950000|2021-12-06 13:05:50|||||||||193
1638795960000|2021-12-06 13:06:00|||||||||747
1638795970000|2021-12-06 13:06:10|1583|1582|1582.5|1582|1583|1582|1582.5|1582|109
1638796000000|2021-12-06 13:06:40|1583||1583||1583||1583||76
1638796010000|2021-12-06 13:06:50|1583.5|1582.5|1584.5|1583|1584.5|1583|1583.5|1582.5|483
1638796030000|2021-12-06 13:07:10||1583.5||1583||1583.5||1583|0
1638796040000|2021-12-06 13:07:20|1584|1582.5|1583.5|1582.5|1584|1583|1582.5|1582|5269
1638796060000|2021-12-06 13:07:40|||||||||1
1638796070000|2021-12-06 13:07:50|1583|1582|1583|1582|1583|1582.5|1583|1581.5|138
1638796090000|2021-12-06 13:08:10|1582.5||1582.5||1582.5||1582.5||0
1638796110000|2021-12-06 13:08:30|||||||||7
1638796180000|2021-12-06 13:09:40|1583|1582.5|1584.5|1583|1584.5|1583|1583|1582|2323
1638796190000|2021-12-06 13:09:50|1584|1582.5|1583|1582|1584|1582.5|1582|1581.5|3775
1638796260000|2021-12-06 13:11:00|1583.5|1582.5|1585|1583.5|1585|1583.5|1583.5|1582.5|1090
1638796270000|2021-12-06 13:11:10|1585.5|1584|1586|1584.5|1586|1584.5|1585.5|1584|344
1638796310000|2021-12-06 13:11:50|||||||||130
1638796440000|2021-12-06 13:14:00|1586.5|1585|1586.5|1585|1586.5|1585|1586.5|1584.5|383
1638796490000|2021-12-06 13:14:50||1585.5||1585.5||1585.5||1585|0
1638796540000|2021-12-06 13:15:40|1587|1586|1590.5|1589|1591|1589|1587|1586|1450
1638796550000|2021-12-06 13:15:50|1591|1589.5|1591.5|1590.5|1591.5|1590.5|1591|1589.5|1248
1638796560000|2021-12-06 13:16:00|1592|1591|1592|1591|1592|1591|1592|1591|835
1638796570000|2021-12-06 13:16:10|1592.5||1593||1593.5||1592.5||26
1638796620000|2021-12-06 13:17:00|1593.5|1591.5|1594|1593|1594|1593|1593.5|1591.5|647
1638796640000|2021-12-06 13:17:20|1595||1595||1595||1595||320
1638796690000|2021-12-06 13:18:10|||||||||20
1638796720000|2021-12-06 13:18:40|||||||||120
1638796760000|2021-12-06 13:19:20|||||||||176
1638796820000|2021-12-06 13:20:20|||||||||309
1638796830000|2021-12-06 13:20:30|1595.5|1593.5|1595|1594|1596|1594.5|1595|1593.5|452
1638796850000|2021-12-06 13:20:50|1595.5|1594.5|1596|1594.5|1596|1594.5|1595.5|1594.5|2020
1638796890000|2021-12-06 13:21:30|1597|1595|1597|1596|1597.5|1596|1597|1595|1214
1638796910000|2021-12-06 13:21:50|1597.5|1596.5|1599|1596.5|1599|1596.5|1597.5|1596.5|262
1638796920000|2021-12-06 13:22:00|1598.5|1597|1598.5|1597|1598.5|1597.5|1598.5|1597|1131
1638796980000|2021-12-06 13:23:00|1599|1597.5|1599|1597.5|1599|1597.5|1599|1597.5|671
1638797000000|2021-12-06 13:23:20|1598.5|1597|1598|1596.5|1599|1598|1596.5|1595.5|12871
1638797010000|2021-12-06 13:23:30|1597.5|1596|1597.5|1596.5|1598|1596.5|1597.5|1596|307
1638797050000|2021-12-06 13:24:10|1598|1597|1600.5|1599.5|1601|1599.5|1598|1597|2968
1638797090000|2021-12-06 13:24:50|1600|1599|1600|1599|1600|1599|1600|1599|2486
1638797100000|2021-12-06 13:25:00|1600.5|1599.5|1600.5|1599|1600.5|1599.5|1600.5|1599|122
1638797130000|2021-12-06 13:25:30|1600||1600||1600||1600||0
1638797140000|2021-12-06 13:25:40|1600.5|1599.5|1601.5|1599.5|1601.5|1599.5|1600.5|1599.5|1294
1638797150000|2021-12-06 13:25:50|||||||||30
1638797240000|2021-12-06 13:27:20||1600||1600||1600.5||1600|0
1638797280000|2021-12-06 13:28:00|1601|1599.5|1600.5|1599|1601|1600|1600|1599|1067
1638797290000|2021-12-06 13:28:10|1600||1600||1600||1600||0
1638797310000|2021-12-06 13:28:30|||||||||93
1638797330000|2021-12-06 13:28:50|1599.5|1598.5|1598|1596.5|1599.5|1598.5|1597.5|1596.5|3008
1638797340000|2021-12-06 13:29:00|1597.5||1597.5||1597.5||1597.5||0
1638797350000|2021-12-06 13:29:10|||||||||29
1638797400000|2021-12-06 13:30:00|1598|1597|1600.5|1599|1602.5|1600.5|1598|1597|4133
1638797410000|2021-12-06 13:30:10|1600|1598.5|1599.5|1598|1600|1598.5|1598.5|1598|1256
1638797420000|2021-12-06 13:30:20|1599|1597.5|1598.5|1597.5|1599|1597.5|1598|1597|725
1638797430000|2021-12-06 13:30:30|1599||1599||1599||1599||0
1638797440000|2021-12-06 13:30:40|1598.5||1598.5||1599||1598||1
1638797450000|2021-12-06 13:30:50|1598|1596|1597.5|1596.5|1598|1596.5|1597.5|1596|136
1638797460000|2021-12-06 13:31:00|1598|1597|1598|1597|1598|1597.5|1598|1596.5|1283
1638797470000|2021-12-06 13:31:10|1599|1597.5|1598.5|1597|1599|1597.5|1598.5|1597|58
1638797490000|2021-12-06 13:31:30|1598||1598||1598||1598||69
1638797500000|2021-12-06 13:31:40|1598.5||1598.5||1598.5||1598.5||116
1638797570000|2021-12-06 13:32:50|1599|1597.5|1599.5|1598.5|1599.5|1598.5|1599|1597.5|1529
1638797610000|2021-12-06 13:33:30|1599|1598|1598.5|1597.5|1599.5|1598|1598|1597.5|1335
1638797640000|2021-12-06 13:34:00|||||||||179
1638797650000|2021-12-06 13:34:10|1598|1598|1599|1598.5|1599|1598.5|1598|1598|544
1638797710000|2021-12-06 13:35:10|1599.5|1599|1599|1597.5|1599.5|1599|1599|1597.5|900
1638797780000|2021-12-06 13:36:20|1598.5||1598.5||1598.5||1598.5||0
1638797790000|2021-12-06 13:36:30|||||||||153
1638797910000|2021-12-06 13:38:30|1598|1597|1597.5|1596.5|1598|1597|1597|1596|1186
1638797920000|2021-12-06 13:38:40|||||||||194
1638797950000|2021-12-06 13:39:10|||||||||115
1638797990000|2021-12-06 13:39:50|||||||||46
1638798010000|2021-12-06 13:40:10|1598|1597|1601|1599|1601|1599|1598|1596.5|2183
1638798020000|2021-12-06 13:40:20|1600.5||1600.5||1600.5||1600.5||0
1638798050000|2021-12-06 13:40:50|1601|1600|1602|1600|1602|1600|1601|1600|281
1638798060000|2021-12-06 13:41:00|1601.5|1599.5|1600|1599|1601.5|1600|1599.5|1599|1021
1638798120000|2021-12-06 13:42:00|1599.5|1598.5|1599.5|1598.5|1600|1599|1599|1597.5|1723
1638798130000|2021-12-06 13:42:10|1599|1599|1600|1599|1600|1599|1599|1599|381
1638798140000|2021-12-06 13:42:20|||||||||163
1638798160000|2021-12-06 13:42:40|||||||||448
1638798200000|2021-12-06 13:43:20||1598.5||1598.5||1598.5||1598.5|187
1638798250000|2021-12-06 13:44:10|||||||||187
1638798270000|2021-12-06 13:44:30|||||||||242
1638798380000|2021-12-06 13:46:20|1599.5|1599|1599.5|1598.5|1600|1599|1599.5|1598.5|103
1638798390000|2021-12-06 13:46:30|||||||||187
1638798400000|2021-12-06 13:46:40|||||||||24
1638798420000|2021-12-06 13:47:00|1599|1598|1597.5|1596.5|1599.5|1598|1597.5|1596.5|1602
1638798460000|2021-12-06 13:47:40|1597|1597|1598|1597|1598|1597|1597|1597|1407
1638798470000|2021-12-06 13:47:50|1597.5|1596.5|1597.5|1596.5|1597.5|1596.5|1597.5|1596.5|602
1638798510000|2021-12-06 13:48:30|||||||||168
1638798520000|2021-12-06 13:48:40|1597|1596|1596|1595|1597.5|1596|1596|1595|1537
1638798530000|2021-12-06 13:48:50|1595.5||1596.5||1596.5||1595.5||239
1638798540000|2021-12-06 13:49:00|1596|1594|1595|1593.5|1596|1594|1595|1593.5|538
1638798550000|2021-12-06 13:49:10|1594||1594||1594||1594||0
1638798560000|2021-12-06 13:49:20|1593.5|1593|1593|1592|1593.5|1593|1593|1592|166
1638798570000|2021-12-06 13:49:30|1593.5||1593||1593.5||1593||0
1638798580000|2021-12-06 13:49:40|1592.5|1591.5|1592.5|1591|1592.5|1591.5|1592.5|1591|0
1638798590000|2021-12-06 13:49:50|||||||||255
1638798620000|2021-12-06 13:50:20|1592|1591.5|1591.5|1590.5|1592.5|1591.5|1591.5|1590.5|1121
1638798640000|2021-12-06 13:50:40|||||||||312
1638798710000|2021-12-06 13:51:50|1591|1590|1590.5|1590|1591|1590|1590.5|1590|195
1638798720000|2021-12-06 13:52:00|1590|1589.5|1588.5|1587.5|1590|1589.5|1588.5|1587.5|269
1638798730000|2021-12-06 13:52:10|1588|1586.5|1587.5|1586|1588|1586.5|1587.5|1585.5|0
1638798740000|2021-12-06 13:52:20|1587||1587||1587||1587||0
1638798760000|2021-12-06 13:52:40|1586.5|1585|1587.5|1586.5|1587.5|1586.5|1586|1585|911
1638798770000|2021-12-06 13:52:50|1587|1586|1587|1586|1587|1586|1587|1586|86
1638798780000|2021-12-06 13:53:00|||||||||51
1638798790000|2021-12-06 13:53:10|1587.5|1586.5|1587|1586|1587.5|1586.5|1587|1586|674
1638798820000|2021-12-06 13:53:40|1586.5|1585.5|1586|1585|1586.5|1585.5|1585.5|1584|1966
1638798830000|2021-12-06 13:53:50||1584.5||1584.5||1584.5||1584.5|2000
1638798840000|2021-12-06 13:54:00|1586.5|1585|1586|1585|1586.5|1585|1586|1585|247
1638798850000|2021-12-06 13:54:10|1586.5|1585.5|1587|1586|1587|1586|1586.5|1585.5|1286
1638799030000|2021-12-06 13:57:10|1587.5|1586.5|1587.5|1586.5|1587.5|1586.5|1587.5|1586.5|202
1638799070000|2021-12-06 13:57:50|1587|1586|1587|1586|1587|1586|1586.5|1586|662
1638799100000|2021-12-06 13:58:20|||||||||182
1638799110000|2021-12-06 13:58:30|1586.5|1586.5|1588|1586.5|1588.5|1587.5|1586.5|1586.5|1514
1638799120000|2021-12-06 13:58:40|1587.5||1587.5||1587.5||1587.5||0
1638799170000|2021-12-06 13:59:30|1588|1587|1587.5|1586|1588|1587|1586.5|1586|735
1638799180000|2021-12-06 13:59:40|1587||1587||1587||1587||0
1638799200000|2021-12-06 14:00:00|||||||||69
1638799250000|2021-12-06 14:00:50|1586.5|1586.5|1587.5|1586.5|1587.5|1586.5|1586.5|1586|446
1638799260000|2021-12-06 14:01:00|||||||||81
1638799270000|2021-12-06 14:01:10|1587|1586|1587|1586|1587.5|1586|1586.5|1586|1361
1638799290000|2021-12-06 14:01:30|1587.5|1586.5|1587.5|1586.5|1587.5|1586.5|1587.5|1586.5|187
1638799320000|2021-12-06 14:02:00|1587|1586|1587|1586|1587|1586|1587|1586|339
1638799370000|2021-12-06 14:02:50|1587.5|1586.5|1588.5|1587|1588.5|1587.5|1587.5|1586.5|1519
1638799400000|2021-12-06 14:03:20|1588|1586.5|1585|1584.5|1588|1586.5|1585|1584|2289
1638799410000|2021-12-06 14:03:30|1585.5|1584|1586|1584.5|1586|1585|1585.5|1584|1006
1638799470000|2021-12-06 14:04:30|1585.5||1585.5||1585.5||1585.5||259
1638799520000|2021-12-06 14:05:20|1585|1584|1584|1582.5|1585|1584.5|1584|1582.5|928
1638799530000|2021-12-06 14:05:30|1583.5||1583.5||1583.5||1583.5||31
1638799560000|2021-12-06 14:06:00|||||||||67
1638799570000|2021-12-06 14:06:10|1584|1583|1585|1583.5|1585|1584|1584|1582.5|1415
1638799610000|2021-12-06 14:06:50|1584|1582.5|1583.5|1582.5|1584|1583|1583.5|1582|372
1638799620000|2021-12-06 14:07:00|||||||||50
1638799650000|2021-12-06 14:07:30|1583||1583.5||1583.5||1583||190
1638799680000|2021-12-06 14:08:00|1584|1583|1584|1583|1584|1583|1584|1583|488
1638799710000|2021-12-06 14:08:30|1583.5|1582.5|1583|1582|1584|1583|1583|1582|838
1638799720000|2021-12-06 14:08:40|1582.5|1582.5|1583.5|1582.5|1583.5|1582.5|1582.5|1582.5|368
1638799780000|2021-12-06 14:09:40|||||||||289
1638799790000|2021-12-06 14:09:50|1584|1583|1584.5|1583.5|1585|1584|1584|1583|2013
1638799800000|2021-12-06 14:10:00|1584|1583|1584|1582.5|1584|1583|1584|1582.5|1083
1638799810000|2021-12-06 14:10:10||1583||1583||1583||1583|102
1638799830000|2021-12-06 14:10:30|1584.5||1584||1584.5||1584||392
1638799840000|2021-12-06 14:10:40|1583.5|1582.5|1583|1582|1583.5|1582.5|1583|1582|736
1638799870000|2021-12-06 14:11:10|1582.5|1582.5|1583|1582.5|1583|1582.5|1582.5|1582.5|501
1638799880000|2021-12-06 14:11:20|1583.5|1583|1584.5|1583|1584.5|1583|1583.5|1582.5|364
1638799890000|2021-12-06 14:11:30|1584|1582.5|1584|1582.5|1584|1583.5|1583.5|1582.5|423
1638799980000|2021-12-06 14:13:00|1583.5|1583|1583.5|1582.5|1584|1583|1583.5|1582.5|148
1638800050000|2021-12-06 14:14:10|1583|1582|1583.5|1582.5|1583.5|1582.5|1583|1582|234
1638800100000|2021-12-06 14:15:00|1583|1582|1581.5|1581|1583.5|1582|1581.5|1581|2328
1638800110000|2021-12-06 14:15:10|1582||1582||1582||1582||568
1638800130000|2021-12-06 14:15:30|1581.5|1580.5|1580.5|1578.5|1581.5|1580.5|1580|1578|309
1638800140000|2021-12-06 14:15:40|1580|1578|1579.5|1578|1580|1578|1579.5|1578|0
1638800150000|2021-12-06 14:15:50|1580|1578.5|1582|1580.5|1582.5|1581.5|1580|1578.5|2470
1638800180000|2021-12-06 14:16:20|1581.5|1580|1580.5|1579|1581.5|1580.5|1580.5|1579|660
1638800200000|2021-12-06 14:16:40|||||||||200
1638800210000|2021-12-06 14:16:50|1581|1579.5|1581.5|1579.5|1582|1580|1580.5|1579.5|663
1638800220000|2021-12-06 14:17:00|1582|1580|1581.5|1580.5|1582|1580.5|1581.5|1580|327
1638800230000|2021-12-06 14:17:10||1580||1580||1580||1580|25
1638800240000|2021-12-06 14:17:20|||||||||318
1638800290000|2021-12-06 14:18:10|1582|1580.5|1582|1580.5|1582|1580.5|1582|1580.5|440
1638800320000|2021-12-06 14:18:40|1582.5|1581|1583|1581.5|1583|1581.5|1582.5|1581|610
1638800330000|2021-12-06 14:18:50|1583.5|1582|1583.5|1582.5|1583.5|1582.5|1583.5|1582|574
1638800350000|2021-12-06 14:19:10|1584|1583|1584|1583|1585.5|1584.5|1583.5|1583|2400
1638800370000|2021-12-06 14:19:30|1583.5|1582.5|1582|1580.5|1583.5|1583|1582|1580.5|1754
1638800380000|2021-12-06 14:19:40|||||||||122
1638800400000|2021-12-06 14:20:00|1582.5|1581|1583.5|1581.5|1583.5|1582|1582.5|1581|607
1638800410000|2021-12-06 14:20:10|1584|1582|1584|1582.5|1584|1582.5|1584|1582|0
1638800460000|2021-12-06 14:21:00|1584.5|1583|1584.5|1582.5|1585|1583.5|1584.5|1582.5|504
1638800510000|2021-12-06 14:21:50|||||||||627
1638800540000|2021-12-06 14:22:20||1583||1582.5||1583||1582.5|0
1638800550000|2021-12-06 14:22:30|1585|1583|1586|1585|1586.5|1585|1585|1583|2162
1638800560000|2021-12-06 14:22:40||1584.5||1584.5||1584.5||1584.5|116
1638800590000|2021-12-06 14:23:10|1585.5|1584|1585|1584.5|1585.5|1584.5|1585|1584|516
1638800600000|2021-12-06 14:23:20|1585.5|1584|1587.5|1586|1588|1586|1585.5|1584|10619
1638800610000|2021-12-06 14:23:30|1587|1586.5|1586|1584.5|1587|1586.5|1586|1584.5|1271
1638800620000|2021-12-06 14:23:40|1585.5|1585|1586.5|1585|1586.5|1585|1585.5|1585|633
1638800650000|2021-12-06 14:24:10|1586|1584.5|1586|1584.5|1586|1584.5|1586|1584.5|341
1638800690000|2021-12-06 14:24:50|||||||||336
1638800700000|2021-12-06 14:25:00|1585.5||1585.5||1585.5||1585.5||272
1638800720000|2021-12-06 14:25:20|1586|1585|1586|1584.5|1586|1585|1586|1584.5|275
1638800730000|2021-12-06 14:25:30||1585||1585||1585||1585|0
1638800740000|2021-12-06 14:25:40||1584.5||1584.5||1584.5||1584.5|0
1638800760000|2021-12-06 14:26:00|1585.5||1585.5||1586||1585.5||0
1638800770000|2021-12-06 14:26:10|||||||||1
1638800820000|2021-12-06 14:27:00|||||||||100
1638800850000|2021-12-06 14:27:30|1586|1585|1586|1584.5|1586|1585|1586|1584.5|1008
1638800860000|2021-12-06 14:27:40|||||||||16
1638800900000|2021-12-06 14:28:20|1585.5|1584|1582.5|1580.5|1586|1584|1582|1580.5|2519
1638800940000|2021-12-06 14:29:00|1581.5||1581.5||1581.5||1581.5||0
1638800960000|2021-12-06 14:29:20|1582|1581|1582|1580.5|1583|1581.5|1581.5|1580.5|2521
1638800970000|2021-12-06 14:29:30|1581.5|1580|1581|1580|1581.5|1580|1581|1580|267
1638800980000|2021-12-06 14:29:40|1582||1582||1582||1582||65
1638800990000|2021-12-06 14:29:50|1581.5||1582||1582||1581.5||0
1638801000000|2021-12-06 14:30:00|1582.5|1581|1582.5|1581.5|1582.5|1581.5|1582.5|1581|796
1638801010000|2021-12-06 14:30:10|1582|1582|1582.5|1581.5|1583|1582|1582|1581.5|774
1638801020000|2021-12-06 14:30:20|1582|1581|1582|1580.5|1582.5|1581|1581|1580|1338
1638801050000|2021-12-06 14:30:50|1582.5|1581|1582.5|1581|1582.5|1581|1582.5|1581|414
1638801060000|2021-12-06 14:31:00|1583.5|1581.5|1584.5|1583|1585|1583|1583.5|1581.5|646
1638801070000|2021-12-06 14:31:10|1584|1582.5|1581.5|1580.5|1584|1582.5|1581.5|1580.5|2767
1638801080000|2021-12-06 14:31:20|||||||||632
1638801100000|2021-12-06 14:31:40|1581|1580|1580.5|1578.5|1581|1580|1580.5|1578|255
1638801110000|2021-12-06 14:31:50|1580||1580||1580||1580||0
1638801140000|2021-12-06 14:32:20|1579.5||1580||1580||1579||375
1638801170000|2021-12-06 14:32:50|1579|1577.5|1578.5|1577|1580|1577.5|1578.5|1577|270
1638801180000|2021-12-06 14:33:00|||||||||200
1638801190000|2021-12-06 14:33:10|1577.5||1578.5||1578.5||1577.5||792
1638801230000|2021-12-06 14:33:50|1578||1578||1578.5||1578||0
1638801280000|2021-12-06 14:34:40|1578.5|1577.5|1579.5|1578|1579.5|1578|1578.5|1577|1811
1638801290000|2021-12-06 14:34:50|1580|1578.5|1580|1579|1580|1579.5|1579.5|1578.5|1284
1638801300000|2021-12-06 14:35:00|1579.5|1578.5|1579.5|1578|1580|1578.5|1579|1578|986
1638801320000|2021-12-06 14:35:20|1579||1579||1579.5||1579||0
1638801330000|2021-12-06 14:35:30|1578.5|1577.5|1578|1577|1578.5|1577.5|1578|1577|912
1638801370000|2021-12-06 14:36:10|1577.5||1577.5||1577.5||1577.5||0
1638801380000|2021-12-06 14:36:20|1577|1576|1577|1575|1577.5|1576|1576|1574.5|671
1638801410000|2021-12-06 14:36:50|1576.5|1574.5|1575|1573.5|1576.5|1574.5|1575|1573|227
1638801420000|2021-12-06 14:37:00|||||||||6
1638801430000|2021-12-06 14:37:10|1574.5|1573|1574.5|1573|1574.5|1573|1574.5|1573|97
1638801440000|2021-12-06 14:37:20|1575|1573.5|1577|1575|1577|1575|1575|1573.5|1462
1638801450000|2021-12-06 14:37:30|1576.5|1574.5|1575.5|1574.5|1576.5|1574.5|1575.5|1574.5|336
1638801460000|2021-12-06 14:37:40|1576|1575|1576|1574.5|1576|1575.5|1576|1574.5|562
1638801470000|2021-12-06 14:37:50|||||||||200
1638801480000|2021-12-06 14:38:00|1575.5|1574|1575|1574|1575.5|1574|1575|1574|1352
1638801490000|2021-12-06 14:38:10|||||||||245
1638801500000|2021-12-06 14:38:20|1574.5|1573|1574.5|1573|1574.5|1573.5|1574|1573|644
1638801510000|2021-12-06 14:38:30||1573.5||1573.5||1573.5||1573.5|0
1638801520000|2021-12-06 14:38:40|1574||1574||1574.5||1574||125
1638801530000|2021-12-06 14:38:50|1574.5|1574|1575|1574|1575.5|1574|1574.5|1574|1035
1638801540000|2021-12-06 14:39:00|1575.5|1574.5|1576|1574|1577|1575.5|1575|1574|1602
1638801550000|2021-12-06 14:39:10|1575.5||1575.5||1575.5||1575||0
1638801560000|2021-12-06 14:39:20|1576|1574.5|1576|1574.5|1577|1574.5|1576|1574.5|335
1638801580000|2021-12-06 14:39:40|1576.5|1575|1576.5|1575.5|1577.5|1576|1576.5|1575|2439
1638801590000|2021-12-06 14:39:50|1577||1577||1577||1577||0
1638801620000|2021-12-06 14:40:20|1576.5|1575|1577|1575.5|1577|1575.5|1575.5|1574.5|1577
1638801630000|2021-12-06 14:40:30|1576.5||1576.5||1576.5||1576.5||0
1638801640000|2021-12-06 14:40:40|||||||||15
1638801660000|2021-12-06 14:41:00|1576|1574.5|1576|1575|1576|1575|1575.5|1574.5|706
1638801670000|2021-12-06 14:41:10|1576.5|1575.5|1576|1575.5|1576.5|1575.5|1576|1575.5|589
1638801680000|2021-12-06 14:41:20|1576.5|1576|1576.5|1575|1577.5|1576|1576.5|1575|1542
1638801690000|2021-12-06 14:41:30|1575.5|1575.5|1577.5|1576.5|1577.5|1576.5|1575.5|1575|1571
1638801700000|2021-12-06 14:41:40||1576||1576.5||1576.5||1576|0
1638801730000|2021-12-06 14:42:10|||||||||300
1638801750000|2021-12-06 14:42:30|1578|1577|1579|1578|1579|1578|1578|1577|1268
1638801760000|2021-12-06 14:42:40|1578.5|1577.5|1578.5|1576.5|1578.5|1577.5|1578|1576.5|1746
1638801790000|2021-12-06 14:43:10||1577||1577||1577||1577|0
1638801800000|2021-12-06 14:43:20|1579|1577.5|1578.5|1577|1579|1577.5|1578.5|1577|304
1638801830000|2021-12-06 14:43:50|1579|1577.5|1581|1579|1581|1579|1579|1577.5|1252
1638801840000|2021-12-06 14:44:00|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|1580.5|1579.5|0
1638801870000|2021-12-06 14:44:30|1581|1580|1580.5|1578.5|1581|1580|1579.5|1578.5|1722
1638801880000|2021-12-06 14:44:40|1580||1579.5||1580||1579.5||0
1638801900000|2021-12-06 14:45:00|1580|1579|1582.5|1581.5|1583|1581.5|1580|1578.5|751
1638801910000|2021-12-06 14:45:10|1582|1581|1581.5|1580.5|1583|1581|1581.5|1580.5|1078
1638801920000|2021-12-06 14:45:20|1581|1580|1581|1580|1581|1580|1581|1580|85
1638801930000|2021-12-06 14:45:30|1581.5|1580.5|1581.5|1580|1581.5|1580.5|1581.5|1580|787
1638801980000|2021-12-06 14:46:20|1581|1580.5|1582.5|1580.5|1583|1581.5|1581|1580.5|1401
1638801990000|2021-12-06 14:46:30|1583|1581.5|1583.5|1582.5|1583.5|1582.5|1583|1581.5|992
1638802000000|2021-12-06 14:46:40|1584|1583|1585|1583|1585|1583.5|1584|1583|827
1638802010000|2021-12-06 14:46:50|1584.5|1583.5|1584|1583|1585|1583.5|1584|1583|200
1638802020000|2021-12-06 14:47:00|1585||1585||1585||1585||0
1638802030000|2021-12-06 14:47:10|1584.5|1582.5|1583|1582|1584.5|1583|1583|1582|830
1638802060000|2021-12-06 14:47:40|1583.5|1582.5|1584|1582.5|1584|1583|1583.5|1582|303
1638802070000|2021-12-06 14:47:50|1584.5|1583|1585|1583.5|1585|1583.5|1584|1583|657
1638802090000|2021-12-06 14:48:10|||||||||7
1638802110000|2021-12-06 14:48:30|1584.5|1583|1585|1584.5|1585.5|1584.5|1584|1583|1147
1638802120000|2021-12-06 14:48:40|1585.5||1586||1586||1585.5||416
1638802130000|2021-12-06 14:48:50||1585||1585||1585||1585|0
1638802140000|2021-12-06 14:49:00|1587|1585.5|1586.5|1585|1587|1586|1585.5|1585|3158
1638802180000|2021-12-06 14:49:40|1586|1584.5|1586|1584.5|1586|1585|1586|1584.5|452
1638802190000|2021-12-06 14:49:50|1586.5|1585|1587.5|1586|1588|1587|1586.5|1585|1440
1638802200000|2021-12-06 14:50:00|1587|1587|1587|1586|1587.5|1587|1586.5|1585.5|815
1638802210000|2021-12-06 14:50:10|1587.5||1587.5||1587.5||1587.5||0
1638802260000|2021-12-06 14:51:00|1587|1585.5|1587|1585.5|1587|1585.5|1586.5|1585.5|377
1638802270000|2021-12-06 14:51:10|1586.5||1586.5||1586.5||1586.5||612
1638802280000|2021-12-06 14:51:20|1587|1586.5|1587|1586|1587|1586.5|1587|1586|202
1638802310000|2021-12-06 14:51:50|1586.5|1585.5|1586.5|1585.5|1586.5|1586|1586.5|1585.5|1526
1638802330000|2021-12-06 14:52:10|1586|1585|1586|1584.5|1586|1585|1585.5|1584.5|580
1638802340000|2021-12-06 14:52:20||1585||1585||1585||1585|0
1638802350000|2021-12-06 14:52:30|1585.5||1585.5||1585.5||1585.5||10
1638802360000|2021-12-06 14:52:40|||||||||222
1638802370000|2021-12-06 14:52:50|1586|1585.5|1587|1586|1587|1586|1586|1585.5|1227
1638802380000|2021-12-06 14:53:00|1586.5|1585.5|1586|1585|1586.5|1585.5|1586|1585|7
1638802390000|2021-12-06 14:53:10||1584.5||1584.5||1585||1584.5|29
1638802430000|2021-12-06 14:53:50||1585||1585||1585||1585|274
1638802440000|2021-12-06 14:54:00|1586.5|1585.5|1587.5|1586.5|1587.5|1586.5|1586.5|1585.5|1052
1638802470000|2021-12-06 14:54:30|1588|1587|1587.5|1587|1588|1587.5|1587.5|1587|463
1638802480000|2021-12-06 14:54:40|1588|1587.5|1589|1588|1589.5|1588.5|1588|1587.5|991
1638802490000|2021-12-06 14:54:50|1589.5|1589|1588|1587|1589.5|1589|1587.5|1587|3285
1638802510000|2021-12-06 14:55:10|||||||||19
1638802520000|2021-12-06 14:55:20|1588.5|1587.5|1588.5|1587.5|1588.5|1587.5|1588.5|1587.5|548
1638802540000|2021-12-06 14:55:40|1589|1588|1589|1588.5|1589.5|1588.5|1589|1588|1380
1638802550000|2021-12-06 14:55:50|1589.5|1589|1590.5|1589.5|1590.5|1590|1589.5|1588.5|9877
1638802560000|2021-12-06 14:56:00|1589|1589|1587.5|1586.5|1589|1589|1587.5|1586.5|4448
1638802580000|2021-12-06 14:56:20|1588|1587|1588|1587|1588.5|1587.5|1587.5|1587|1685
1638802590000|2021-12-06 14:56:30|1587.5||1588||1588.5||1587.5||255
1638802610000|2021-12-06 14:56:50|1588.5|1587.5|1588.5|1587.5|1588.5|1588|1588|1587.5|1045
1638802620000|2021-12-06 14:57:00|1589|1588|1589|1588|1589|1588|1588.5|1588|1609
1638802630000|2021-12-06 14:57:10|1588.5|1587.5|1588.5|1587.5|1589|1587.5|1588.5|1587.5|635
1638802640000|2021-12-06 14:57:20|1588|1587|1588|1587|1588|1587|1588|1587|74
1638802650000|2021-12-06 14:57:30|1587.5|1586.5|1587.5|1586|1587.5|1586.5|1586.5|1586|662
1638802680000|2021-12-06 14:58:00||1586.5||1586.5||1586.5||1586.5|0
1638802710000|2021-12-06 14:58:30|1587|1586|1586|1585.5|1587|1586|1586|1585.5|1186
1638802720000|2021-12-06 14:58:40||1585||1585||1585||1585|106
1638802740000|2021-12-06 14:59:00|1586.5|1585.5|1587.5|1586.5|1587.5|1586.5|1586.5|1585|1286
1638802750000|2021-12-06 14:59:10|1587|1586|1587.5|1586.5|1587.5|1586.5|1587|1585.5|127
1638802760000|2021-12-06 14:59:20|1587|1585.5|1586|1585|1587.5|1586.5|1586|1585|369
1638802770000|2021-12-06 14:59:30|1585.5|1584.5|1585|1583.5|1585.5|1584.5|1584.5|1583|852
1638802780000|2021-12-06 14:59:40|1584.5||1585||1585||1584.5||16
1638802790000|2021-12-06 14:59:50|1584|1584|1584|1582.5|1585|1584|1583.5|1582.5|1006
1638802800000|2021-12-06 15:00:00|1584.5|1583|1584|1583|1584.5|1583.5|1583.5|1583|943
1638802810000|2021-12-06 15:00:10|1583.5||1583.5||1583.5||1583.5||2
1638802820000|2021-12-06 15:00:20|1583|1582.5|1583|1581.5|1583|1582.5|1583|1581.5|480
1638802860000|2021-12-06 15:01:00|1582.5|1582|1584|1583|1584.5|1583.5|1582.5|1581.5|2431
1638802890000|2021-12-06 15:01:30|1585|1583.5|1585.5|1584.5|1585.5|1585|1584|1583|1787
1638802900000|2021-12-06 15:01:40|1585|1584|1584|1583|1585.5|1584|1584|1583|1365
1638802910000|2021-12-06 15:01:50|1583.5||1584||1584||1583.5||163
1638802920000|2021-12-06 15:02:00|1583.5|1582|1582|1580|1584|1582|1581.5|1580|1380
1638802940000|2021-12-06 15:02:20|1582.5|1581|1584|1582|1584|1582.5|1582.5|1581|1574
1638802950000|2021-12-06 15:02:30|1584.5|1583|1586|1584|1586|1584|1584.5|1583|192
1638802960000|2021-12-06 15:02:40|1585.5||1585.5||1585.5||1585.5||0
1638802970000|2021-12-06 15:02:50|1585|1583.5|1584|1583|1585|1583.5|1584|1583|322
1638802980000|2021-12-06 15:03:00|1584.5|1583.5|1585|1583.5|1585|1583.5|1584.5|1583.5|312
1638803010000|2021-12-06 15:03:30|1585.5|1584|1585.5|1583.5|1586|1584.5|1585.5|1583.5|540
1638803020000|2021-12-06 15:03:40|1584.5||1584.5||1584.5||1584.5||0
1638803030000|2021-12-06 15:03:50|1584|1583|1584|1582.5|1584|1583.5|1583|1582|1056
1638803060000|2021-12-06 15:04:20|1583.5|1583|1582.5|1582|1583.5|1583|1582.5|1580.5|364
1638803070000|2021-12-06 15:04:30||1581||1581||1581||1580.5|151
1638803080000|2021-12-06 15:04:40||1581.5||1581.5||1581.5||1581.5|0
1638803090000|2021-12-06 15:04:50|1582|1581|1580.5|1579.5|1582|1581|1580.5|1579.5|1944
1638803100000|2021-12-06 15:05:00|1580||1581||1581||1580||886
1638803120000|2021-12-06 15:05:20|1580.5||1580.5||1580.5||1580.5||502
1638803140000|2021-12-06 15:05:40|1580|1579|1579|1577.5|1580|1579|1579|1577.5|1003
1638803180000|2021-12-06 15:06:20|1578.5|1578|1579.5|1578.5|1579.5|1578.5|1578|1578|843
1638803190000|2021-12-06 15:06:30|1579|1579|1580.5|1579|1580.5|1579|1579|1579|532
1638803210000|2021-12-06 15:06:50||1579.5||1579.5||1579.5||1579.5|0
1638803220000|2021-12-06 15:07:00||1580||1579.5||1580||1579.5|0
1638803250000|2021-12-06 15:07:30|1580|1579|1578|1577|1580|1579|1578|1577|1931
1638803270000|2021-12-06 15:07:50|1578.5|1577.5|1578|1577|1578.5|1577.5|1578|1577|654
1638803280000|2021-12-06 15:08:00|1577.5|1576.5|1578|1576.5|1578|1577|1577.5|1576.5|1209
1638803290000|2021-12-06 15:08:10|1578.5|1577|1579.5|1578|1580|1578|1578.5|1577|842
1638803310000|2021-12-06 15:08:30||1578.5||1578.5||1578.5||1578.5|0
1638803320000|2021-12-06 15:08:40|1580|1579|1580.5|1579.5|1580.5|1579.5|1579.5|1579|750
1638803340000|2021-12-06 15:09:00|1581|1580|1582|1580|1582|1580|1581|1580|351
1638803350000|2021-12-06 15:09:10||1580.5||1581||1581||1580.5|0
1638803370000|2021-12-06 15:09:30|1583|1581.5|1583|1581.5|1583|1581.5|1583|1581.5|60
1638803380000|2021-12-06 15:09:40|1582.5|1581|1582|1581|1582.5|1581.5|1582|1581|1911
1638803430000|2021-12-06 15:10:30|1583|1581.5|1581.5|1580.5|1583|1582.5|1581.5|1580.5|5553
1638803460000|2021-12-06 15:11:00|||||||||258
1638803470000|2021-12-06 15:11:10|1582|1581|1582|1581|1582.5|1581|1582|1580.5|690
1638803500000|2021-12-06 15:11:40|1581.5|1580|1582|1580.5|1582|1580.5|1581.5|1580|11
1638803550000|2021-12-06 15:12:30|1582.5|1581|1582|1581|1582.5|1581|1582|1581|246
1638803570000|2021-12-06 15:12:50|1583|1581.5|1582.5|1581.5|1583|1581.5|1582.5|1581.5|32
1638803580000|2021-12-06 15:13:00|||||||||50
1638803590000|2021-12-06 15:13:10|1583||1583||1583||1583||0
1638803610000|2021-12-06 15:13:30|1582|1580.5|1581.5|1579.5|1582|1580.5|1581.5|1579.5|144
1638803640000|2021-12-06 15:14:00|1581|1580|1582|1580|1582|1580|1581|1580|170
1638803650000|2021-12-06 15:14:10|1583|1581|1583|1581|1583|1581|1583|1581|32
1638803660000|2021-12-06 15:14:20|1582.5|1580.5|1582|1581|1582.5|1581|1582|1580|0
1638803670000|2021-12-06 15:14:30|1582.5||1582.5||1582.5||1582.5||0
1638803680000|2021-12-06 15:14:40|1583|1581.5|1583|1581.5|1583|1581.5|1583|1581.5|44
1638803690000|2021-12-06 15:14:50|1582.5|1581|1582.5|1581.5|1583|1581.5|1582.5|1581|300
1638803700000|2021-12-06 15:15:00|1583|1582|1584|1582|1584|1582|1583|1582|114
1638803710000|2021-12-06 15:15:10|1585|1583|1585|1583.5|1585|1584|1585|1583|225
1638803720000|2021-12-06 15:15:20|1585.5|1584|1585.5|1584|1585.5|1584|1585.5|1584|0
1638803730000|2021-12-06 15:15:30|1586|1584.5|1586|1584.5|1586|1584.5|1586|1584.5|0
1638803740000|2021-12-06 15:15:40|1586.5|1585|1586.5|1585|1586.5|1585|1586.5|1585|110
1638803750000|2021-12-06 15:15:50|1588|1586.5|1587.5|1586.5|1588|1586.5|1587.5|1586.5|294
1638803760000|2021-12-06 15:16:00|1588|1587|1588.5|1587|1588.5|1587|1588|1587|359
1638803770000|2021-12-06 15:16:10|1589|1587.5|1589|1587.5|1589|1587.5|1589|1587.5|125
1638803810000|2021-12-06 15:16:50|1588|1587|1586.5|1585|1588|1587|1586.5|1585|159
1638803820000|2021-12-06 15:17:00|1587||1587||1587||1587||0
1638803840000|2021-12-06 15:17:20|1586.5||1587||1587||1586.5||0
1638803850000|2021-12-06 15:17:30|1588.5|1587|1591|1589.5|1591.5|1589.5|1588.5|1587|339
1638803880000|2021-12-06 15:18:00|1589.5|1587.5|1589.5|1587.5|1589.5|1587.5|1589.5|1587.5|159
1638803920000|2021-12-06 15:18:40|1586|1584|1586|1584.5|1586.5|1584.5|1586|1584|235
1638803930000|2021-12-06 15:18:50|1585.5|1584|1586.5|1584.5|1587|1584.5|1585.5|1584|217
1638803940000|2021-12-06 15:19:00|1586||1586||1586||1586||0
1638803950000|2021-12-06 15:19:10|1585.5|1584|1585.5|1584|1585.5|1584|1585.5|1584|140
1638803960000|2021-12-06 15:19:20|1586||1585.5||1586||1585.5||35
1638803970000|2021-12-06 15:19:30|1585|1583|1585|1583|1585.5|1583|1585|1583|174
1638803980000|2021-12-06 15:19:40||1583.5||1583.5||1583.5||1583.5|0
1638803990000|2021-12-06 15:19:50|1584.5|1583|1585|1583.5|1585|1583.5|1584.5|1583|643
1638804000000|2021-12-06 15:20:00|1584.5|1583|1584.5|1583|1584.5|1583|1584.5|1583|12
1638804030000|2021-12-06 15:20:30|||||||||412
1638804070000|2021-12-06 15:21:10|1584||1584||1584||1584||37
1638804090000|2021-12-06 15:21:30|1584.5||1584.5||1584.5||1584.5||0
1638804110000|2021-12-06 15:21:50|1585.5|1584|1586|1584.5|1586|1584.5|1585.5|1584|258
1638804130000|2021-12-06 15:22:10||1585||1585||1585||1585|0
1638804140000|2021-12-06 15:22:20||1584.5||1584.5||1584.5||1584.5|0
1638804180000|2021-12-06 15:23:00|1585|1584|1585.5|1584|1585.5|1584|1585|1583.5|67
1638804190000|2021-12-06 15:23:10|1585|1583.5|1585|1583.5|1585|1583.5|1585|1583.5|0
1638804210000|2021-12-06 15:23:30|1584|1583|1584|1583|1584|1583|1584|1583|50
1638804220000|2021-12-06 15:23:40|1583.5|1582.5|1584|1582.5|1584|1582.5|1583.5|1582.5|25
1638804230000|2021-12-06 15:23:50|1584.5|1583|1584|1582.5|1584.5|1583|1584|1582.5|73
1638804240000|2021-12-06 15:24:00|1584.5|1583|1584.5|1583|1584.5|1583|1584.5|1583|41
1638804250000|2021-12-06 15:24:10|1585|1583.5|1585.5|1584|1585.5|1584|1585|1583.5|166
1638804260000|2021-12-06 15:24:20|1586|1584.5|1586|1584.5|1586|1584.5|1586|1584|139
1638804300000|2021-12-06 15:25:00|1585.5|1584|1585|1584|1585.5|1584|1585|1584|30
1638804310000|2021-12-06 15:25:10|1584.5|1583|1584|1583|1584.5|1583|1584|1583|128
1638804320000|2021-12-06 15:25:20|1584.5||1584.5||1584.5||1584.5||0
1638804340000|2021-12-06 15:25:40|1584|1582.5|1584|1582.5|1584|1582.5|1584|1582.5|0
1638804380000|2021-12-06 15:26:20|1583.5||1583.5||1583.5||1583.5||0
1638804390000|2021-12-06 15:26:30|1584.5|1583|1584.5|1583|1584.5|1583|1584.5|1583|31
1638804430000|2021-12-06 15:27:10|||||||||158
1638804440000|2021-12-06 15:27:20|1584.5|1583.5|1585|1584|1585|1584.5|1584.5|1583|1110
1638804450000|2021-12-06 15:27:30|1584.5|1584.5|1582.5|1581.5|1585|1584.5|1582.5|1581.5|7176
1638804460000|2021-12-06 15:27:40|1582|1581|1582|1581|1582|1581|1582|1580.5|585
1638804470000|2021-12-06 15:27:50|1582.5|1581.5|1582|1581|1582.5|1581.5|1582|1581|2115
1638804480000|2021-12-06 15:28:00|1582.5|1581.5|1584|1582.5|1584|1582.5|1582.5|1581.5|816
1638804500000|2021-12-06 15:28:20|1584.5|1583|1585|1583.5|1585|1583.5|1584.5|1583|0
1638804510000|2021-12-06 15:28:30||1584||1584.5||1584.5||1584|0
1638804540000|2021-12-06 15:29:00|1584.5|1584|1584.5|1583|1585|1584.5|1584|1583|4028
1638804550000|2021-12-06 15:29:10|1584||1584||1584||1584||0
1638804560000|2021-12-06 15:29:20|1583.5|1582.5|1584.5|1583.5|1584.5|1584|1583.5|1582.5|1691
1638804570000|2021-12-06 15:29:30|1584||1584.5||1584.5||1584||290
1638804580000|2021-12-06 15:29:40|||||||||158
1638804590000|2021-12-06 15:29:50|1584|1584|1582.5|1581.5|1584.5|1584|1582.5|1581.5|1578
1638804600000|2021-12-06 15:30:00|1583|1582|1583|1581.5|1584|1582.5|1582.5|1581.5|3820
1638804610000|2021-12-06 15:30:10|1582.5|1582|1582.5|1581.5|1583|1582|1582|1581.5|1650
1638804620000|2021-12-06 15:30:20|1582|1581|1582|1581|1582.5|1581|1582|1581|104
1638804630000|2021-12-06 15:30:30|||||||||229
1638804640000|2021-12-06 15:30:40|1581.5|1580.5|1581.5|1580.5|1581.5|1580.5|1580.5|1580|2415
1638804650000|2021-12-06 15:30:50|1581||1581.5||1581.5||1581||214
1638804670000|2021-12-06 15:31:10|1581||1581.5||1581.5||1581||585
1638804710000|2021-12-06 15:31:50|1581|1580|1580|1579.5|1581.5|1580|1580|1579.5|1858
1638804720000|2021-12-06 15:32:00|1579.5|1579|1579.5|1578.5|1580|1579|1579.5|1578|395
1638804760000|2021-12-06 15:32:40|||||||||140
1638804770000|2021-12-06 15:32:50|||||||||62
1638804780000|2021-12-06 15:33:00|1580|1579|1579.5|1578.5|1580|1579.5|1579.5|1578.5|2201
1638804830000|2021-12-06 15:33:50|1580|1579|1580|1579|1581|1580|1579.5|1579|2486
1638804890000|2021-12-06 15:34:50|1580.5|1579.5|1580.5|1580|1580.5|1580|1580.5|1579.5|1414
1638804900000|2021-12-06 15:35:00|1580|1579.5|1580|1579.5|1580.5|1580|1580|1579.5|1162
1638804910000|2021-12-06 15:35:10|||||||||143
1638804920000|2021-12-06 15:35:20|1580.5|1580|1581|1580|1581|1580|1580.5|1579.5|711
1638804950000|2021-12-06 15:35:50|1580.5|1579.5|1580.5|1579.5|1580.5|1580|1580.5|1579.5|600
1638804970000|2021-12-06 15:36:10|1580|1579|1580|1579|1580.5|1579.5|1579.5|1579|1743
1638805000000|2021-12-06 15:36:40|1579.5||1579.5||1579.5||1579.5||0
1638805010000|2021-12-06 15:36:50|1580||1580||1580||1580||1157
1638805020000|2021-12-06 15:37:00|1579.5|1579.5|1580|1579|1580|1579.5|1579.5|1579|2128
1638805030000|2021-12-06 15:37:10|1579.5|1578.5|1579|1578|1580|1578.5|1579|1578|1897
1638805070000|2021-12-06 15:37:50|||||||||32
1638805080000|2021-12-06 15:38:00|||||||||14
1638805130000|2021-12-06 15:38:50|1579.5|1578.5|1579.5|1578.5|1579.5|1578.5|1579|1578.5|890
1638805140000|2021-12-06 15:39:00|1579|1578|1577|1576|1579.5|1578.5|1576.5|1576|5982
1638805150000|2021-12-06 15:39:10|1576.5|1576.5|1577|1576.5|1577|1576.5|1576.5|1576.5|653
1638805160000|2021-12-06 15:39:20|1576.5|1576|1576.5|1576|1576.5|1576|1576.5|1576|150
1638805170000|2021-12-06 15:39:30|1577||1576.5||1577||1576.5||27
1638805180000|2021-12-06 15:39:40|1577||1577||1577||1577||560
1638805190000|2021-12-06 15:39:50|1577.5|1576.5|1578|1577|1578|1577|1577.5|1576.5|1209
1638805200000|2021-12-06 15:40:00|||||||||169
1638805210000|2021-12-06 15:40:10|||||||||148
1638805240000|2021-12-06 15:40:40|1578.5|1577.5|1578|1576.5|1579.5|1578.5|1577.5|1576.5|1897
1638805250000|2021-12-06 15:40:50||1577||1577||1577||1577|0
1638805320000|2021-12-06 15:42:00|1578.5|1577.5|1579.5|1578|1579.5|1578|1578|1577.5|1273
1638805330000|2021-12-06 15:42:10||1578.5||1578.5||1578.5||1578.5|0
1638805340000|2021-12-06 15:42:20|||||||||171
1638805370000|2021-12-06 15:42:50|1579|1578|1579|1577.5|1579.5|1578|1578|1577.5|2946
1638805380000|2021-12-06 15:43:00|||||||||110
1638805410000|2021-12-06 15:43:30|1578.5|1577|1576.5|1576|1578.5|1577|1576.5|1576|1796
1638805420000|2021-12-06 15:43:40|1576|1575.5|1576|1575|1576|1575.5|1576|1574.5|202
1638805450000|2021-12-06 15:44:10|1576.5|1575.5|1576.5|1575.5|1576.5|1575.5|1576.5|1575|861
1638805480000|2021-12-06 15:44:40|1576||1576||1576||1576||0
1638805490000|2021-12-06 15:44:50|||||||||509
1638805500000|2021-12-06 15:45:00|||||||||329
1638805520000|2021-12-06 15:45:20|1575.5|1575|1576|1575.5|1576|1575.5|1575.5|1575|524
1638805530000|2021-12-06 15:45:30|||||||||41
1638805550000|2021-12-06 15:45:50|1575.5|1575|1575.5|1575|1576|1575.5|1575.5|1575|1112
1638805560000|2021-12-06 15:46:00|1576||1576||1576||1576||25
1638805600000|2021-12-06 15:46:40|1575.5||1576||1576||1575.5||245
1638805660000|2021-12-06 15:47:40|1575.5|1574.5|1575|1574|1575.5|1574.5|1575|1574|1452
1638805720000|2021-12-06 15:48:40|||||||||314
1638805730000|2021-12-06 15:48:50|1575.5|1574.5|1575.5|1574.5|1575.5|1574.5|1575.5|1574.5|793
1638805740000|2021-12-06 15:49:00|1575||1575.5||1575.5||1575||428
1638805760000|2021-12-06 15:49:20|1576|1575|1576.5|1575.5|1576.5|1575.5|1575|1574.5|2267
1638805770000|2021-12-06 15:49:30|1576||1576||1576||1576||0
1638805780000|2021-12-06 15:49:40||1575||1575||1575||1575|0
1638805810000|2021-12-06 15:50:10|1575.5|1574.5|1575|1574.5|1576|1574.5|1575|1574.5|1164
1638805820000|2021-12-06 15:50:20|1574.5|1573.5|1574.5|1573.5|1575|1574|1574|1573|1070
1638805830000|2021-12-06 15:50:30|1574|1573|1574.5|1573|1574.5|1573|1574|1573|615
1638805850000|2021-12-06 15:50:50|1574|1572.5|1573.5|1572.5|1574|1572.5|1573.5|1572.5|102
1638805870000|2021-12-06 15:51:10|||||||||273
1638805920000|2021-12-06 15:52:00|1574|1573|1574|1572.5|1574|1573|1574|1572.5|647
1638805940000|2021-12-06 15:52:20|1573.5|1573|1573.5|1573|1574|1573|1573.5|1573|191
1638805950000|2021-12-06 15:52:30|||||||||764
1638805980000|2021-12-06 15:53:00|1574|1573.5|1574|1573|1574|1573.5|1574|1573|650
1638805990000|2021-12-06 15:53:10|1573.5||1573.5||1573.5||1573.5||117
1638806010000|2021-12-06 15:53:30|1574|1573.5|1573.5|1573|1574|1573.5|1573.5|1573|568
1638806020000|2021-12-06 15:53:40|1573|1572.5|1572.5|1571|1573|1572.5|1572|1570.5|4246
1638806030000|2021-12-06 15:53:50|1572||1572||1572||1572||0
1638806040000|2021-12-06 15:54:00|||||||||100
1638806060000|2021-12-06 15:54:20|1571.5||1571.5||1571.5||1571.5||0
1638806070000|2021-12-06 15:54:30|1572||1572||1572||1571.5||469
1638806080000|2021-12-06 15:54:40|1572.5|1571.5|1572.5|1571.5|1573|1572|1572|1571.5|1131
1638806090000|2021-12-06 15:54:50|||||||||273
1638806120000|2021-12-06 15:55:20|||||||||34
1638806170000|2021-12-06 15:56:10||1572||1571.5||1572||1571.5|2517
1638806180000|2021-12-06 15:56:20|||||||||142
1638806230000|2021-12-06 15:57:10|1573|1572|1573|1572|1573|1572|1572.5|1572|1034
1638806240000|2021-12-06 15:57:20|1573.5|1572.5|1573.5|1572|1573.5|1572.5|1573|1572|342
1638806250000|2021-12-06 15:57:30||1572.5||1572.5||1572.5||1572.5|0
1638806270000|2021-12-06 15:57:50|||||||||18
1638806280000|2021-12-06 15:58:00|||||||||34
1638806290000|2021-12-06 15:58:10|1573|1572|1572|1571|1573|1572|1572|1571|1913
1638806310000|2021-12-06 15:58:30|1571.5|1570.5|1571.5|1570.5|1571.5|1570.5|1571.5|1570.5|645
1638806320000|2021-12-06 15:58:40|1571|1571|1572|1571|1572.5|1571.5|1571|1571|1916
1638806330000|2021-12-06 15:58:50|1571.5||1571.5||1571.5||1571.5||766
1638806350000|2021-12-06 15:59:10|1572|1570.5|1571|1570|1572|1570.5|1570.5|1570|5312
1638806360000|2021-12-06 15:59:20|1570.5||1571||1571||1570.5||43
1638806380000|2021-12-06 15:59:40|1571.5|1570.5|1570|1568.5|1571.5|1570.5|1569.5|1568|2228
1638806390000|2021-12-06 15:59:50|1569.5||1569.5||1569.5||1569.5||0
1638806400000|2021-12-06 16:00:00|1570|1569|1570.5|1569.5|1571|1570|1570|1568.5|3179
1638806410000|2021-12-06 16:00:10|1570|1570|1570.5|1570|1570.5|1570|1570|1569.5|855
1638806450000|2021-12-06 16:00:50|1571|1569.5|1571|1570|1571|1570|1570.5|1569.5|2053
1638806460000|2021-12-06 16:01:00|1570.5||1570.5||1570.5||1570.5||0
1638806470000|2021-12-06 16:01:10|||||||||982
1638806490000|2021-12-06 16:01:30|||||||||11
1638806510000|2021-12-06 16:01:50|1571|1570.5|1569.5|1569|1571|1570.5|1569.5|1568|3486
1638806520000|2021-12-06 16:02:00|1570||1570||1570||1570||244
1638806530000|2021-12-06 16:02:10|1569.5|1568.5|1568.5|1568|1569.5|1568.5|1568.5|1568|705
1638806550000|2021-12-06 16:02:30|1568|1567.5|1568|1567|1568.5|1567.5|1568|1567|1662
1638806560000|2021-12-06 16:02:40|||||||||965
1638806570000|2021-12-06 16:02:50|||||||||2156
1638806580000|2021-12-06 16:03:00|||||||||454
1638806590000|2021-12-06 16:03:10|||||||||308
1638806620000|2021-12-06 16:03:40|1568.5|1567.5|1570|1569|1570|1569|1568.5|1567|1077
1638806630000|2021-12-06 16:03:50||1569.5||1569.5||1569.5||1569.5|103
1638806650000|2021-12-06 16:04:10|1570.5|1570|1570.5|1569.5|1571|1570|1570|1569.5|945
1638806700000|2021-12-06 16:05:00|1570|1569|1569.5|1569|1570|1569.5|1569.5|1569|1318
1638806710000|2021-12-06 16:05:10|1569|1568.5|1569|1568.5|1569|1568.5|1569|1568|707
1638806730000|2021-12-06 16:05:30|||||||||214
1638806750000|2021-12-06 16:05:50|||||||||27
1638806760000|2021-12-06 16:06:00|1568.5|1568|1567.5|1566|1569|1568|1567.5|1566|1345
1638806780000|2021-12-06 16:06:20|1567||1567||1567||1567||0
1638806800000|2021-12-06 16:06:40|1567.5|1566.5|1568|1567|1568|1567|1567.5|1566|1211
1638806820000|2021-12-06 16:07:00|1568.5|1567.5|1568.5|1567.5|1568.5|1568|1568|1567.5|1443
1638806830000|2021-12-06 16:07:10|||||||||634
1638806840000|2021-12-06 16:07:20|1568|1568|1568.5|1568|1568.5|1568|1568|1568|686
1638806860000|2021-12-06 16:07:40|||||||||570
1638806870000|2021-12-06 16:07:50|1569||1569||1569||1569||358
1638806890000|2021-12-06 16:08:10||1568.5||1568.5||1568.5||1568.5|1647
1638806900000|2021-12-06 16:08:20|||||||||431
1638806930000|2021-12-06 16:08:50|1569.5||1569.5||1569.5||1569.5||192
1638806950000|2021-12-06 16:09:10||1569||1569||1569||1569|0
1638806970000|2021-12-06 16:09:30|||||||||100
1638806980000|2021-12-06 16:09:40|1570||1569.5||1570||1569.5||459
1638807000000|2021-12-06 16:10:00|1569|1568.5|1569.5|1569|1570|1569.5|1569|1568.5|2178
1638807010000|2021-12-06 16:10:10|1570||1570||1570||1570||406
1638807020000|2021-12-06 16:10:20|1570.5|1569.5|1570.5|1569.5|1570.5|1569.5|1570.5|1569.5|1208
1638807030000|2021-12-06 16:10:30|||||||||157
1638807040000|2021-12-06 16:10:40|||||||||185
1638807070000|2021-12-06 16:11:10|1570|1570|1570.5|1569.5|1570.5|1570|1570|1569.5|2286
1638807080000|2021-12-06 16:11:20|||||||||340
1638807090000|2021-12-06 16:11:30|||||||||1
1638807100000|2021-12-06 16:11:40|||||||||150
1638807120000|2021-12-06 16:12:00|1570|1569|1569.5|1568.5|1570.5|1569|1569.5|1568.5|1535
1638807140000|2021-12-06 16:12:20|||||||||132
1638807160000|2021-12-06 16:12:40|||||||||165
1638807170000|2021-12-06 16:12:50|1569|1568|1569|1568|1569|1568.5|1569|1568|1782
1638807190000|2021-12-06 16:13:10|1569.5|1568.5|1569.5|1569|1570|1569|1569.5|1568|1479
1638807200000|2021-12-06 16:13:20|||||||||410
1638807210000|2021-12-06 16:13:30|||||||||9
1638807240000|2021-12-06 16:14:00|1569|1568.5|1569|1568|1569.5|1568.5|1568.5|1568|3588
1638807260000|2021-12-06 16:14:20||1568.5||1568.5||1568.5||1568.5|765
1638807290000|2021-12-06 16:14:50|||||||||3
1638807300000|2021-12-06 16:15:00|1569.5||1569||1569.5||1569||9605
1638807310000|2021-12-06 16:15:10|||||||||15
1638807320000|2021-12-06 16:15:20|1569.5|1569|1571|1569.5|1571|1569.5|1569.5|1569|1116
1638807330000|2021-12-06 16:15:30|1570.5|1570|1571|1570|1571|1570.5|1570.5|1570|1135
1638807340000|2021-12-06 16:15:40|1570.5|1570.5|1571.5|1570.5|1572|1571|1570.5|1570.5|649
1638807350000|2021-12-06 16:15:50|1572|1571|1573.5|1572.5|1573.5|1572.5|1572|1571|930
1638807360000|2021-12-06 16:16:00|||||||||70
1638807380000|2021-12-06 16:16:20||1573||1573||1573||1573|656
1638807390000|2021-12-06 16:16:30|1574|1573.5|1575.5|1574|1575.5|1574|1574|1573.5|1781
1638807410000|2021-12-06 16:16:50||1574.5||1574.5||1574.5||1574.5|95
1638807430000|2021-12-06 16:17:10|||||||||50
1638807440000|2021-12-06 16:17:20|1576|1575|1576.5|1575.5|1576.5|1575.5|1576|1575|1085
1638807450000|2021-12-06 16:17:30|1576||1576||1576||1576||0
1638807460000|2021-12-06 16:17:40|1576.5||1576.5||1576.5||1576.5||66
1638807510000|2021-12-06 16:18:30|||||||||1268
1638807540000|2021-12-06 16:19:00||1576||1576||1576||1575.5|0
1638807550000|2021-12-06 16:19:10|1576|1575.5|1576.5|1575.5|1576.5|1576|1576|1575.5|1269
1638807560000|2021-12-06 16:19:20|1576|1576|1575|1574|1576|1576|1574.5|1574|4579
1638807580000|2021-12-06 16:19:40|1574.5|1573.5|1574.5|1573|1575|1574|1573.5|1573|3561
1638807600000|2021-12-06 16:20:00|||||||||31
1638807610000|2021-12-06 16:20:10||1573.5||1573.5||1573.5||1573.5|0
1638807620000|2021-12-06 16:20:20|1575|1574|1575.5|1574.5|1575.5|1574.5|1575|1574|1348
1638807630000|2021-12-06 16:20:30|||||||||946
1638807670000|2021-12-06 16:21:10|||||||||946
1638807700000|2021-12-06 16:21:40|1576|1575|1575.5|1574.5|1577|1576|1575.5|1574.5|3025
1638807730000|2021-12-06 16:22:10||1575||1575||1575||1575|1
1638807740000|2021-12-06 16:22:20|1576|1575.5|1576|1575.5|1576|1575.5|1576|1575.5|1917
1638807750000|2021-12-06 16:22:30|||||||||296
1638807760000|2021-12-06 16:22:40|||||||||548
1638807770000|2021-12-06 16:22:50|1575.5|1575|1575.5|1574.5|1576|1575.5|1575|1574|4402
1638807780000|2021-12-06 16:23:00|1575|1574|1574.5|1573.5|1575|1574|1574.5|1573.5|1635
1638807800000|2021-12-06 16:23:20|1575|1574|1575|1574|1575|1574|1575|1574|688
1638807830000|2021-12-06 16:23:50|1575.5|1574.5|1575|1574.5|1576|1575|1575|1574|1566
1638807840000|2021-12-06 16:24:00|1575.5|1575|1576|1575|1576|1575|1575.5|1575|863
1638807850000|2021-12-06 16:24:10|1575.5|1575.5|1576|1575|1576|1575.5|1575.5|1574.5|1910
1638807860000|2021-12-06 16:24:20|1575.5|1574.5|1575|1574.5|1575.5|1574.5|1575|1574.5|1339
1638807870000|2021-12-06 16:24:30|1574.5|1574|1575|1574|1575|1574|1574.5|1574|145
1638807880000|2021-12-06 16:24:40|1575.5|1574.5|1575.5|1574.5|1575.5|1575|1575|1574.5|754
1638807890000|2021-12-06 16:24:50|1576|1575|1575.5|1574.5|1576|1575|1575.5|1574.5|348
1638807900000|2021-12-06 16:25:00|||||||||186
1638807920000|2021-12-06 16:25:20|||||||||222
1638807930000|2021-12-06 16:25:30|||||||||414
1638807950000|2021-12-06 16:25:50|1576|1575|1576|1575.5|1576|1575.5|1576|1575|1117
1638807960000|2021-12-06 16:26:00|1575.5|1575|1576|1575|1576|1575|1575.5|1575|860
1638807980000|2021-12-06 16:26:20|1576.5|1575.5|1576|1575|1577|1576|1575.5|1575|1836
1638808000000|2021-12-06 16:26:40|1575.5||1576||1576||1575.5||689
1638808020000|2021-12-06 16:27:00|1575.5|1574.5|1574|1573|1575.5|1574.5|1574|1573|4054
1638808030000|2021-12-06 16:27:10|1574.5|1573.5|1574.5|1573|1574.5|1573.5|1574|1573|593
1638808060000|2021-12-06 16:27:40|1574||1574.5||1574.5||1574||480
1638808070000|2021-12-06 16:27:50|1574|1573.5|1574.5|1573.5|1574.5|1573.5|1574|1573.5|1249
1638808080000|2021-12-06 16:28:00|1575|1574|1574.5|1574|1575|1574|1574.5|1573.5|3276
1638808090000|2021-12-06 16:28:10||1573.5||1573.5||1574||1573.5|2464
1638808100000|2021-12-06 16:28:20||1574||1574||1574||1574|142
1638808110000|2021-12-06 16:28:30|||||||||200
1638808120000|2021-12-06 16:28:40||1573.5||1573.5||1573.5||1573.5|1460
1638808140000|2021-12-06 16:29:00|||||||||850
1638808150000|2021-12-06 16:29:10|1575|1574|1574.5|1574|1575|1574.5|1574.5|1574|1524
1638808160000|2021-12-06 16:29:20|1575|1574.5|1575|1574|1575|1574.5|1574|1573|9014
1638808170000|2021-12-06 16:29:30|1574.5|1573.5|1575|1573.5|1575|1574|1574.5|1573.5|1343
1638808180000|2021-12-06 16:29:40|1574.5|1574|1574.5|1573.5|1574.5|1574|1574.5|1573.5|63
1638808190000|2021-12-06 16:29:50|1575||1575||1575||1575||283
1638864020000|2021-12-07 08:00:20|1599.5|1570.5|1594|1587|1599.5|1587|1594|1570.5|4742
1638864030000|2021-12-07 08:00:30|1593.5|1587.5|1582|1575|1593.5|1587.5|1581.5|1574|1433
1638864040000|2021-12-07 08:00:40|1581.5|1574|1578|1573|1581.5|1575|1572.5|1570|3132
1638864050000|2021-12-07 08:00:50||1572.5||1574.5||1574.5||1572.5|0
1638864060000|2021-12-07 08:01:00|1577.5||1578||1578||1577.5||0
1638864070000|2021-12-07 08:01:10|1577.5||1577.5||1577.5||1577.5||0
1638864080000|2021-12-07 08:01:20|||||||||11
1638864140000|2021-12-07 08:02:20|1578|1575|1580|1575.5|1582.5|1578|1577|1574|1103
1638864150000|2021-12-07 08:02:30|1579.5|1575|1579.5|1575.5|1580|1575.5|1579|1575|0
1638864170000|2021-12-07 08:02:50|||||||||203
1638864180000|2021-12-07 08:03:00|1580|1576|1582.5|1579|1587.5|1583.5|1579.5|1576|1530
1638864190000|2021-12-07 08:03:10|||||||||310
1638864210000|2021-12-07 08:03:30||1579.5||1579.5||1579.5||1579|40
1638864220000|2021-12-07 08:03:40||1579||1579||1579||1579|0
1638864230000|2021-12-07 08:03:50|||||||||65
1638864240000|2021-12-07 08:04:00|||||||||166
1638864250000|2021-12-07 08:04:10||1579.5||1579.5||1579.5||1579.5|198
1638864260000|2021-12-07 08:04:20|1583.5|1580|1583.5|1580|1583.5|1580|1583.5|1580|110
1638864270000|2021-12-07 08:04:30||1580.5||1580.5||1580.5||1580.5|0
1638864280000|2021-12-07 08:04:40|||||||||62
1638864290000|2021-12-07 08:04:50|1583|1580|1579.5|1576|1583.5|1580|1579.5|1576|795
1638864300000|2021-12-07 08:05:00|||||||||219
1638864310000|2021-12-07 08:05:10||1575.5||1575.5||1575.5||1575.5|0
1638864320000|2021-12-07 08:05:20|1579|1576|1584|1581|1585.5|1581.5|1579|1576|920
1638864330000|2021-12-07 08:05:30|1583.5|1580.5|1583|1580|1583.5|1580.5|1583|1580|0
1638864340000|2021-12-07 08:05:40||1579||1579||1579||1579|0
1638864360000|2021-12-07 08:06:00|1582.5||1582.5||1582.5||1582.5||0
1638864370000|2021-12-07 08:06:10|||||||||695
1638864380000|2021-12-07 08:06:20|1583||1582||1583||1582||0
1638864400000|2021-12-07 08:06:40|1583|1579.5|1583.5|1579.5|1583.5|1579.5|1583|1579.5|89
1638864410000|2021-12-07 08:06:50|1584|1580|1584|1580.5|1584|1580.5|1584|1580|0
1638864420000|2021-12-07 08:07:00|1583.5||1584||1584||1583.5||0
1638864430000|2021-12-07 08:07:10||1581||1581||1581||1581|0
1638864460000|2021-12-07 08:07:40|1583.5||1583||1583.5||1583||0
1638864480000|2021-12-07 08:08:00|||||||||124
1638864500000|2021-12-07 08:08:20|1582.5|1578.5|1582|1579|1582.5|1580|1581.5|1578.5|324
1638864510000|2021-12-07 08:08:30|1583|1579.5|1583.5|1580.5|1584|1581.5|1581.5|1579.5|2085
1638864520000|2021-12-07 08:08:40|1583|1579.5|1582.5|1579.5|1583|1579.5|1582.5|1579|108
1638864550000|2021-12-07 08:09:10|1583|1580|1583.5|1581.5|1584|1581.5|1583|1580|970
1638864580000|2021-12-07 08:09:40|||||||||1000
1638864600000|2021-12-07 08:10:00|1584|1582.5|1585|1582|1585.5|1584.5|1584|1581.5|907
1638864620000|2021-12-07 08:10:20|1585.5|1582.5|1590.5|1587.5|1591|1589|1585|1582.5|2609
1638864630000|2021-12-07 08:10:30|1591|1588|1591|1588|1591.5|1589|1590.5|1587.5|0
1638864640000|2021-12-07 08:10:40|1590.5|1588.5|1590.5|1588|1591|1589|1590|1587|625
1638864650000|2021-12-07 08:10:50|1591|1588.5|1591.5|1590.5|1591.5|1590.5|1591|1587|167
1638864660000|2021-12-07 08:11:00|1591|1590|1594.5|1592.5|1594.5|1592.5|1590.5|1588|1148
1638864670000|2021-12-07 08:11:10|1593.5|1592|1594.5|1592.5|1594.5|1592.5|1593|1591|1245
1638864690000|2021-12-07 08:11:30|1595|1593|1595.5|1594.5|1595.5|1594.5|1595|1593|546
1638864700000|2021-12-07 08:11:40|1597|1595|1597.5|1595.5|1597.5|1595.5|1597|1595|187
1638864710000|2021-12-07 08:11:50|1598|1596|1600|1598.5|1600|1598.5|1598|1596|369
1638864720000|2021-12-07 08:12:00|1599.5|1597|1596.5|1594|1599.5|1597|1596.5|1593.5|472
1638864730000|2021-12-07 08:12:10|1597.5|1594.5|1599|1596.5|1599|1596.5|1597.5|1594.5|236
1638864740000|2021-12-07 08:12:20|1598.5|1596|1599|1596.5|1599|1596.5|1598|1596|503
1638864750000|2021-12-07 08:12:30|1599.5||1600||1600||1599.5||575
1638864770000|2021-12-07 08:12:50||1597||1598||1598||1597|0
1638864780000|2021-12-07 08:13:00|1599.5|1596.5|1600.5|1598.5|1600.5|1599|1599.5|1596.5|45
1638864790000|2021-12-07 08:13:10|1600|1597|1600|1598|1600.5|1599.5|1599.5|1597|254
1638864800000|2021-12-07 08:13:20|1599|1597|1599|1596|1599|1597|1598.5|1596|282
1638864810000|2021-12-07 08:13:30|1599.5|1596.5|1599.5|1596.5|1599.5|1596.5|1599.5|1596.5|0
1638864840000|2021-12-07 08:14:00|1600||1599.5||1600||1599.5||0
1638864850000|2021-12-07 08:14:10|1599|1596|1598.5|1595.5|1599|1596|1597|1595.5|271
1638864870000|2021-12-07 08:14:30|1599|1596|1599|1596|1599|1596|1599|1596|0
1638864890000|2021-12-07 08:14:50|||||||||2488
1638864900000|2021-12-07 08:15:00|1598.5||1598.5||1599||1598.5||2
1638864910000|2021-12-07 08:15:10|1599|1596.5|1599|1596.5|1599|1596.5|1598.5|1596|0
1638864940000|2021-12-07 08:15:40|1598.5|1596|1598.5|1596|1598.5|1596.5|1598.5|1596|196
1638864970000|2021-12-07 08:16:10|1599|1597|1600|1598.5|1600|1598.5|1599|1597|510
1638864980000|2021-12-07 08:16:20|1600.5|1599|1600.5|1599|1600.5|1599|1600.5|1599|206
1638864990000|2021-12-07 08:16:30|||||||||1100
1638865000000|2021-12-07 08:16:40|1601.5|1600|1601.5|1599.5|1601.5|1600.5|1601|1598.5|1409
1638865010000|2021-12-07 08:16:50|1601|1598.5|1600|1598.5|1601|1598.5|1599.5|1598.5|304
1638865020000|2021-12-07 08:17:00|1600.5||1601||1601.5||1600.5||5223
1638865060000|2021-12-07 08:17:40|1601.5|1599|1600|1597.5|1602.5|1599.5|1600|1597.5|729
1638865080000|2021-12-07 08:18:00|1599.5||1599.5||1600||1599.5||0
1638865090000|2021-12-07 08:18:10|1600|1598.5|1601|1599|1601.5|1600|1600|1597.5|7356
1638865100000|2021-12-07 08:18:20|||||||||25
1638865110000|2021-12-07 08:18:30||1599.5||1599.5||1600||1599|199
1638865120000|2021-12-07 08:18:40|1600|1599|1598.5|1597|1600|1599|1598.5|1597|1207
1638865150000|2021-12-07 08:19:10||1597.5||1597.5||1597.5||1597.5|87
1638865160000|2021-12-07 08:19:20|1598|1597|1600|1597.5|1600|1599|1598|1597|5240
1638865170000|2021-12-07 08:19:30|1600.5|1598|1600.5|1599|1600.5|1599|1600.5|1598|556
1638865180000|2021-12-07 08:19:40|1600|1599.5|1600|1598.5|1600.5|1599.5|1599.5|1598|479
1638865250000|2021-12-07 08:20:50|1600.5|1597.5|1601.5|1599|1603|1601|1600.5|1597.5|4091
1638865260000|2021-12-07 08:21:00|||||||||558
1638865270000|2021-12-07 08:21:10|1601||1601||1601||1601||0
1638865280000|2021-12-07 08:21:20|1601.5|1599.5|1601.5|1599.5|1601.5|1599.5|1601.5|1599.5|1480
1638865290000|2021-12-07 08:21:30|1601||1601.5||1601.5||1601||88
1638865300000|2021-12-07 08:21:40|1601||1601||1601||1601||0
1638865320000|2021-12-07 08:22:00|1601.5|1600|1601|1599.5|1601.5|1601|1600.5|1599|1752
1638865330000|2021-12-07 08:22:10|1601.5||1601.5||1601.5||1601.5||0
1638865350000|2021-12-07 08:22:30|||||||||61
1638865430000|2021-12-07 08:23:50|1601|1600|1600|1598.5|1601|1600|1599.5|1598.5|1871
1638865450000|2021-12-07 08:24:10|1599|1598|1599|1597|1599.5|1598|1598.5|1597|739
1638865470000|2021-12-07 08:24:30|1598.5||1599||1599||1598.5||297
1638865490000|2021-12-07 08:24:50|1600|1597.5|1600|1598.5|1600|1598.5|1600|1597.5|1096
1638865510000|2021-12-07 08:25:10|1599.5||1599.5||1599.5||1599.5||0
1638865520000|2021-12-07 08:25:20|1599|1598|1599|1598|1599|1598.5|1598.5|1597.5|629
1638865530000|2021-12-07 08:25:30|1599.5||1600||1600||1599.5||164
1638865550000|2021-12-07 08:25:50|1599.5|1597.5|1599|1597|1600|1597.5|1599|1597|204
1638865560000|2021-12-07 08:26:00|1598.5||1598.5||1598.5||1598.5||0
1638865570000|2021-12-07 08:26:10|1599.5|1597.5|1599|1597|1600|1598|1598.5|1597|332
1638865580000|2021-12-07 08:26:20|1598.5|1598|1599|1597|1599|1598|1598.5|1597|169
1638865600000|2021-12-07 08:26:40|1598.5||1598.5||1598.5||1598.5||0
1638865610000|2021-12-07 08:26:50|||||||||250
1638865620000|2021-12-07 08:27:00|1599|1598|1600.5|1598|1600.5|1598|1598.5|1597|3049
1638865630000|2021-12-07 08:27:10||1598.5||1598.5||1598.5||1598.5|96
1638865660000|2021-12-07 08:27:40|1600|1599|1599.5|1599|1600.5|1599|1599|1598|668
1638865670000|2021-12-07 08:27:50|1600||1601||1601||1600||800
1638865690000|2021-12-07 08:28:10||1599.5||1599.5||1599.5||1599.5|135
1638865700000|2021-12-07 08:28:20|||||||||30
1638865710000|2021-12-07 08:28:30|1601.5|1599|1601.5|1599|1602.5|1600|1601.5|1599|140
1638865730000|2021-12-07 08:28:50|1601|1598.5|1599.5|1597|1601|1599|1599|1597|541
1638865760000|2021-12-07 08:29:20|||||||||31
1638865790000|2021-12-07 08:29:50|1598.5||1599.5||1599.5||1598.5||6707
1638865800000|2021-12-07 08:30:00|||||||||1173
1638865810000|2021-12-07 08:30:10|||||||||30
1638865840000|2021-12-07 08:30:40|1600|1597.5|1599.5|1598.5|1600|1598.5|1599|1597|1464
1638865850000|2021-12-07 08:30:50|1599|1598|1599|1597.5|1599.5|1598.5|1598.5|1597.5|452
1638865880000|2021-12-07 08:31:20|||||||||130
1638865900000|2021-12-07 08:31:40|||||||||12
1638865910000|2021-12-07 08:31:50||1598||1598||1598||1598|700
1638865930000|2021-12-07 08:32:10|||||||||600
1638865960000|2021-12-07 08:32:40|1598|1598.5|1599|1598.5|1599|1598.5|1598|1597.5|306
1638865970000|2021-12-07 08:32:50|1599.5|1597|1598.5|1597.5|1599.5|1598|1598|1597|73
1638865980000|2021-12-07 08:33:00|1599.5|1598|1599.5|1597.5|1599.5|1598|1599|1597.5|882
1638865990000|2021-12-07 08:33:10||1598||1598||1598||1598|2
1638866000000|2021-12-07 08:33:20|1599|1598.5|1599.5|1597.5|1599.5|1598.5|1599|1597.5|920
1638866070000|2021-12-07 08:34:30|1599|1597|1599|1597|1599|1597.5|1598|1597|541
1638866080000|2021-12-07 08:34:40|||||||||212
1638866090000|2021-12-07 08:34:50|1598.5|1597.5|1598.5|1597|1599|1597.5|1598|1597|227
1638866100000|2021-12-07 08:35:00|1598|1597.5|1598|1597|1598|1597.5|1598|1597|56
1638866120000|2021-12-07 08:35:20|1598.5|1597.5|1598|1597|1598.5|1597.5|1597.5|1597|646
1638866130000|2021-12-07 08:35:30|1597.5|1597.5|1598|1597|1598.5|1597.5|1597.5|1597|1519
1638866140000|2021-12-07 08:35:40|1597.5|1597.5|1598.5|1597|1599|1597.5|1597.5|1597|2653
1638866150000|2021-12-07 08:35:50|1598|1597.5|1598.5|1597|1598.5|1597.5|1597.5|1597|0
1638866190000|2021-12-07 08:36:30||1597.5||1597.5||1597.5||1597.5|0
1638866200000|2021-12-07 08:36:40|1598|1597|1598.5|1597|1598.5|1597|1598|1597|16
1638866210000|2021-12-07 08:36:50|1598|1597.5|1598.5|1597|1598.5|1597.5|1598|1597|102
1638866220000|2021-12-07 08:37:00|1598|1597.5|1598.5|1597.5|1598.5|1597.5|1598|1597|139
1638866230000|2021-12-07 08:37:10|1597.5|1597|1598.5|1597|1598.5|1597|1597.5|1597|1335
1638866240000|2021-12-07 08:37:20|||||||||29
1638866250000|2021-12-07 08:37:30|||||||||24
1638866260000|2021-12-07 08:37:40|1598|1597.5|1599|1597.5|1599|1597.5|1598|1597|1975
1638866270000|2021-12-07 08:37:50|1598.5|1597|1599|1597.5|1599|1597.5|1598|1597|1380
1638866280000|2021-12-07 08:38:00|1599.5|1598|1601|1599|1605.5|1602.5|1599.5|1598|6201
1638866290000|2021-12-07 08:38:10|1601.5|1599.5|1602|1599.5|1602|1599.5|1601|1599.5|137
1638866300000|2021-12-07 08:38:20|1602.5|1601|1600.5|1599.5|1603|1602|1600.5|1599.5|3040
1638866310000|2021-12-07 08:38:30|||||||||800
1638866320000|2021-12-07 08:38:40|1601||1601||1601||1601||53
1638866330000|2021-12-07 08:38:50|1600.5|1600|1602|1599.5|1604|1602.5|1600.5|1599.5|21469
1638866340000|2021-12-07 08:39:00|1601.5|1600|1600.5|1599|1601.5|1600|1600.5|1599|1179
1638866350000|2021-12-07 08:39:10||1599.5||1599||1600||1599|161
1638866370000|2021-12-07 08:39:30||1599.5||1599.5||1600||1599.5|1286
1638866380000|2021-12-07 08:39:40|1601|1600|1601.5|1599.5|1601.5|1600|1601|1599.5|594
1638866390000|2021-12-07 08:39:50|1601||1601||1601||1601||0
1638866410000|2021-12-07 08:40:10|1601.5|1600|1601.5|1599.5|1601.5|1600|1601.5|1599.5|258
1638866500000|2021-12-07 08:41:40|||||||||700
1638866520000|2021-12-07 08:42:00|||||||||1552
1638866530000|2021-12-07 08:42:10|1602|1600.5|1601.5|1600|1606|1603|1601|1599.5|7300
1638866540000|2021-12-07 08:42:20|1601|1599.5|1601.5|1599.5|1603|1601.5|1601|1599.5|3333
1638866560000|2021-12-07 08:42:40|1602|1600.5|1601.5|1599.5|1602|1600.5|1601.5|1599.5|604
1638866610000|2021-12-07 08:43:30|1602|1600.5|1601.5|1599.5|1604.5|1602|1601.5|1599.5|4492
1638866620000|2021-12-07 08:43:40||1600||1599.5||1600||1599.5|174
1638866630000|2021-12-07 08:43:50|1601|1600|1601|1599.5|1601.5|1600|1601|1599.5|128
1638866640000|2021-12-07 08:44:00|1601.5|1600|1601.5|1599.5|1602.5|1600.5|1601|1599.5|1450
1638866680000|2021-12-07 08:44:40|1602|1600|1601|1599.5|1602.5|1600.5|1601|1599.5|2598
1638866700000|2021-12-07 08:45:00|1601.5|1600|1602.5|1600.5|1602.5|1601|1601.5|1600|717
1638866710000|2021-12-07 08:45:10|1601.5|1601|1605|1602|1605|1602|1601.5|1600.5|210
1638866720000|2021-12-07 08:45:20|1605.5|1602.5|1606.5|1604|1606.5|1604|1605.5|1602.5|580
1638866760000|2021-12-07 08:46:00|1607|1605.5|1609.5|1607|1609.5|1607|1606.5|1604.5|2007
1638866770000|2021-12-07 08:46:10||1607.5||1608||1608||1607.5|0
1638866780000|2021-12-07 08:46:20|1608.5|1608.5|1609|1608|1609.5|1608.5|1608.5|1608|408
1638866790000|2021-12-07 08:46:30|1609.5|1608.5|1610|1608.5|1610.5|1609|1609.5|1608.5|1047
1638866800000|2021-12-07 08:46:40|1609.5|1608|1609|1607|1609.5|1608|1609|1607|1009
1638866810000|2021-12-07 08:46:50|||||||||275
1638866820000|2021-12-07 08:47:00|||||||||61
1638866840000|2021-12-07 08:47:20|1608.5|1606.5|1607|1605.5|1608.5|1606.5|1606.5|1605|867
1638866860000|2021-12-07 08:47:40|1607.5|1606|1608|1606.5|1608.5|1606.5|1607.5|1606|35
1638866880000|2021-12-07 08:48:00|1608.5|1607|1610.5|1607.5|1610.5|1607.5|1608.5|1607|250
1638866950000|2021-12-07 08:49:10|1611|1608|1612.5|1609.5|1612.5|1609.5|1611|1608|823
1638866960000|2021-12-07 08:49:20|1612|1610|1611|1609.5|1612.5|1610.5|1611|1609.5|5179
1638866970000|2021-12-07 08:49:30|1609.5|1609|1610.5|1608.5|1610.5|1609|1609.5|1608.5|856
1638866990000|2021-12-07 08:49:50|1610||1610.5||1610.5||1610||264
1638867000000|2021-12-07 08:50:00|1610|1609|1611|1609|1611.5|1609.5|1610|1608.5|1447
1638867010000|2021-12-07 08:50:10|1611.5|1609.5|1611.5|1609.5|1611.5|1609.5|1611.5|1609.5|1863
1638867020000|2021-12-07 08:50:20|||||||||900
1638867030000|2021-12-07 08:50:30|1611||1611||1611||1611||44
1638867040000|2021-12-07 08:50:40|||||||||45
1638867060000|2021-12-07 08:51:00|1610.5|1609|1610|1609|1610.5|1609|1610|1609|175
1638867090000|2021-12-07 08:51:30|1611|1609.5|1612|1609.5|1612|1609.5|1611|1609|1863
1638867100000|2021-12-07 08:51:40|1611.5|1609|1611.5|1609|1611.5|1609|1611|1609|0
1638867110000|2021-12-07 08:51:50|1611||1611||1611||1611||0
1638867130000|2021-12-07 08:52:10|||||||||16
1638867180000|2021-12-07 08:53:00|1610.5|1608.5|1610.5|1608.5|1610.5|1608.5|1610|1608.5|40
1638867200000|2021-12-07 08:53:20|1611||1611||1611||1611||28
1638867250000|2021-12-07 08:54:10|||||||||16
1638867290000|2021-12-07 08:54:50|1610.5|1609|1610.5|1609|1610.5|1609|1610.5|1608.5|0
1638867310000|2021-12-07 08:55:10|1610|1608.5|1610|1608.5|1610|1608.5|1610|1608.5|182
1638867320000|2021-12-07 08:55:20|1610.5|1609|1610.5|1609|1610.5|1609|1610.5|1609|272
1638867330000|2021-12-07 08:55:30||1609.5||1609.5||1609.5||1609.5|0
1638867380000|2021-12-07 08:56:20|1611|1610|1613.5|1612|1613.5|1612|1611|1610|1900
1638867390000|2021-12-07 08:56:30|1613|1611.5|1611|1609.5|1613|1611.5|1611|1609.5|2342
1638867400000|2021-12-07 08:56:40|1610.5|1608.5|1610.5|1608.5|1611|1608.5|1608.5|1607.5|251
1638867450000|2021-12-07 08:57:30|||||||||1
1638867500000|2021-12-07 08:58:20||1609||1608.5||1609||1608.5|0
1638867520000|2021-12-07 08:58:40||1609||1609||1609||1609|0
1638867540000|2021-12-07 08:59:00|1611|1609.5|1610.5|1609.5|1611|1610|1610.5|1609|620
1638867570000|2021-12-07 08:59:30|1610|1608.5|1610|1608.5|1610|1608.5|1610|1608.5|471
1638867580000|2021-12-07 08:59:40|1609.5|1608|1608.5|1606.5|1609.5|1608|1608.5|1606|209
1638867600000|2021-12-07 09:00:00|||||||||44
1638867630000|2021-12-07 09:00:30||1607||1606||1607||1606|0
1638867650000|2021-12-07 09:00:50|1608||1607.5||1608||1607.5||509
1638867660000|2021-12-07 09:01:00|1608|1606.5|1605.5|1604|1608|1606.5|1605.5|1604|2044
1638867670000|2021-12-07 09:01:10|||||||||49
1638867680000|2021-12-07 09:01:20||1604.5||1604.5||1604.5||1604.5|0
1638867690000|2021-12-07 09:01:30||1604||1604||1604||1604|275
1638867720000|2021-12-07 09:02:00|||||||||123
1638867740000|2021-12-07 09:02:20|1605|1603.5|1604|1603|1605|1603.5|1604|1602.5|1941
1638867750000|2021-12-07 09:02:30|1604.5|1603.5|1603.5|1603|1604.5|1604|1603.5|1603|1690
1638867760000|2021-12-07 09:02:40|1604|1603.5|1606|1604.5|1607|1605|1604|1603.5|1737
1638867770000|2021-12-07 09:02:50||1605||1605||1605||1605|0
1638867780000|2021-12-07 09:03:00|||||||||635
1638867800000|2021-12-07 09:03:20|||||||||49
1638867810000|2021-12-07 09:03:30|||||||||17
1638867830000|2021-12-07 09:03:50|||||||||190
1638867840000|2021-12-07 09:04:00|||||||||49
1638867890000|2021-12-07 09:04:50|||||||||62
1638867900000|2021-12-07 09:05:00|||||||||1000
1638867920000|2021-12-07 09:05:20||1605.5||1605.5||1605.5||1605.5|50
1638867930000|2021-12-07 09:05:30|1607|1606|1606|1605|1607|1606|1606|1605|1648
1638867960000|2021-12-07 09:06:00|1605.5|1605.5|1605|1603|1605.5|1605.5|1605|1603|291
1638868000000|2021-12-07 09:06:40|||||||||15
1638868010000|2021-12-07 09:06:50|1605.5|1603.5|1606|1604.5|1606|1604.5|1605.5|1603.5|395
1638868020000|2021-12-07 09:07:00|1606.5||1606||1606.5||1606||0
1638868040000|2021-12-07 09:07:20||1604||1604||1604||1604|0
1638868080000|2021-12-07 09:08:00|||||||||17
1638868120000|2021-12-07 09:08:40|||||||||600
1638868140000|2021-12-07 09:09:00|1606.5|1604.5|1608|1606|1608|1606|1606|1604.5|725
1638868150000|2021-12-07 09:09:10|1608.5|1606.5|1608.5|1606.5|1608.5|1606.5|1608.5|1606.5|31
1638868170000|2021-12-07 09:09:30|||||||||30
1638868190000|2021-12-07 09:09:50|||||||||1546
1638868200000|2021-12-07 09:10:00|1608||1608.5||1608.5||1608||0
1638868220000|2021-12-07 09:10:20|1608|1607|1608.5|1606.5|1608.5|1607|1608|1606.5|142
1638868230000|2021-12-07 09:10:30||1607||1607||1607||1607|0
1638868250000|2021-12-07 09:10:50|1608|1606.5|1607.5|1605.5|1608|1607.5|1607.5|1605|742
1638868260000|2021-12-07 09:11:00|1607|1605|1606.5|1604|1607|1605|1606.5|1604|40
1638868290000|2021-12-07 09:11:30|1606|1603.5|1604.5|1603|1606|1603.5|1604.5|1603|0
1638868320000|2021-12-07 09:12:00|1605|1603.5|1606|1604.5|1606|1604.5|1605|1603.5|1105
1638868330000|2021-12-07 09:12:10|1605|1605|1606|1605|1606|1605|1605|1604.5|21
1638868340000|2021-12-07 09:12:20|1606.5|1605.5|1605.5|1604.5|1606.5|1605.5|1605.5|1604.5|1417
1638868350000|2021-12-07 09:12:30|1606|1605|1606|1604.5|1606|1605|1606|1604.5|193
1638868370000|2021-12-07 09:12:50|||||||||1389
1638868390000|2021-12-07 09:13:10|||||||||24
1638868460000|2021-12-07 09:14:20|||||||||25
1638868510000|2021-12-07 09:15:10|1605.5||1605.5||1605.5||1605.5||0
1638868540000|2021-12-07 09:15:40|1605|1604|1604.5|1603|1605|1604|1604.5|1603|950
1638868550000|2021-12-07 09:15:50|1605|1603.5|1606|1604.5|1606|1604.5|1605|1603.5|785
1638868560000|2021-12-07 09:16:00|||||||||156
1638868570000|2021-12-07 09:16:10|1606.5|1605|1606.5|1605|1606.5|1605.5|1606|1605|368
1638868610000|2021-12-07 09:16:50|||||||||500
1638868630000|2021-12-07 09:17:10|1606|1604.5|1606|1604.5|1606|1604.5|1605.5|1604.5|1171
1638868710000|2021-12-07 09:18:30|||||||||51
1638868730000|2021-12-07 09:18:50|1605.5|1604|1602.5|1600.5|1605.5|1604|1602|1600.5|2304
1638868740000|2021-12-07 09:19:00||1601||1601||1602||1601|3
1638868770000|2021-12-07 09:19:30|1602|1600.5|1601|1599|1602.5|1600.5|1601|1599|600
1638868780000|2021-12-07 09:19:40||1599.5||1600||1600||1599.5|0
1638868790000|2021-12-07 09:19:50|1600.5|1599.5|1601|1599|1601|1599.5|1600.5|1599|0
1638868800000|2021-12-07 09:20:00|1600.5||1601||1601||1600.5||0
1638868820000|2021-12-07 09:20:20|||||||||56
1638868840000|2021-12-07 09:20:40|||||||||94
1638868860000|2021-12-07 09:21:00|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|0
1638868880000|2021-12-07 09:21:20|1601|1600|1605|1603.5|1605|1603.5|1601|1600|1362
1638868890000|2021-12-07 09:21:30|1605.5|1604.5|1606|1604.5|1606|1604.5|1605.5|1604.5|558
1638868910000|2021-12-07 09:21:50|1605.5|1605.5|1606|1604.5|1606|1605.5|1605|1604.5|489
1638868950000|2021-12-07 09:22:30|1607|1605|1606|1604.5|1607.5|1605.5|1606|1604.5|5296
1638868960000|2021-12-07 09:22:40|1606.5|1605|1608|1606.5|1608|1606.5|1606.5|1605|1011
1638868970000|2021-12-07 09:22:50|1608.5|1607.5|1609|1607.5|1609|1607.5|1608.5|1606.5|161
1638868980000|2021-12-07 09:23:00|1608.5|1608|1609|1607.5|1609|1608.5|1608.5|1607.5|106
1638868990000|2021-12-07 09:23:10||1608.5||1607.5||1608.5||1607.5|1
1638869000000|2021-12-07 09:23:20|1608.5||1608.5||1608.5||1608.5||51
1638869010000|2021-12-07 09:23:30|||||||||17
1638869030000|2021-12-07 09:23:50|||||||||158
1638869040000|2021-12-07 09:24:00|1609.5|1608|1608.5|1607.5|1609.5|1608|1607.5|1606.5|920
1638869050000|2021-12-07 09:24:10|||||||||700
1638869060000|2021-12-07 09:24:20|1609.5|1606.5|1608|1606.5|1609.5|1606.5|1607.5|1606.5|444
1638869090000|2021-12-07 09:24:50||1607||1606.5||1607||1606.5|0
1638869100000|2021-12-07 09:25:00|||||||||2
1638869110000|2021-12-07 09:25:10|1607.5||1607.5||1607.5||1607.5||74
1638869120000|2021-12-07 09:25:20|1608|1607.5|1606.5|1605|1608|1607.5|1606.5|1605|1149
1638869130000|2021-12-07 09:25:30|1607|1605.5|1606.5|1605.5|1607|1605.5|1606.5|1605|160
1638869140000|2021-12-07 09:25:40|1606||1606||1606||1606||0
1638869160000|2021-12-07 09:26:00|||||||||89
1638869170000|2021-12-07 09:26:10||1605||1605||1605||1605|69
1638869180000|2021-12-07 09:26:20|||||||||622
1638869190000|2021-12-07 09:26:30|1606.5|1604.5|1606|1605|1606.5|1605.5|1606|1604.5|1401
1638869200000|2021-12-07 09:26:40||1605.5||1605||1605.5||1605|0
1638869240000|2021-12-07 09:27:20|||||||||800
1638869320000|2021-12-07 09:28:40|1605.5||1605.5||1605.5||1605.5||153
1638869330000|2021-12-07 09:28:50|||||||||1
1638869370000|2021-12-07 09:29:30|||||||||126
1638869380000|2021-12-07 09:29:40|1606|1604.5|1605.5|1604.5|1606|1605|1605.5|1604.5|542
1638869400000|2021-12-07 09:30:00|1605|1604|1604.5|1603.5|1605|1604.5|1604.5|1603|1414
1638869550000|2021-12-07 09:32:30|1604|1603|1608|1606|1608|1606|1603.5|1603|3831
1638869580000|2021-12-07 09:33:00|1607.5||1607||1607.5||1607||0
1638869600000|2021-12-07 09:33:20|||||||||1244
1638869620000|2021-12-07 09:33:40|||||||||1200
1638869630000|2021-12-07 09:33:50|1606.5|1605.5|1606|1604.5|1607.5|1605.5|1605.5|1604|2411
1638869640000|2021-12-07 09:34:00|1605.5|1604|1606|1604|1606|1604|1605.5|1604|18
1638869660000|2021-12-07 09:34:20|1605.5||1605.5||1605.5||1605.5||0
1638869680000|2021-12-07 09:34:40|||||||||18
1638869740000|2021-12-07 09:35:40|1606|1604.5|1606|1604.5|1606.5|1605|1606|1604|1161
1638869760000|2021-12-07 09:36:00|1606.5||1606.5||1606.5||1606.5||18
1638869770000|2021-12-07 09:36:10||1605||1605||1605||1605|232
1638869780000|2021-12-07 09:36:20|||||||||11
1638869790000|2021-12-07 09:36:30|||||||||18
1638869810000|2021-12-07 09:36:50|||||||||300
1638869840000|2021-12-07 09:37:20|1606|1605.5|1606|1605.5|1608|1607|1606|1604.5|9023
1638869850000|2021-12-07 09:37:30|1607|1606|1606.5|1606|1607|1606.5|1606.5|1606|1938
1638869860000|2021-12-07 09:37:40|||||||||906
1638869870000|2021-12-07 09:37:50|||||||||700
1638869880000|2021-12-07 09:38:00|1607.5|1606.5|1608.5|1606.5|1608.5|1607|1607|1606.5|1251
1638869900000|2021-12-07 09:38:20|1609.5|1607|1610|1609|1611.5|1610.5|1609.5|1607|2495
1638869910000|2021-12-07 09:38:30||1609.5||1609.5||1609.5||1609|269
1638869930000|2021-12-07 09:38:50||1609||1609||1609||1609|345
1638869960000|2021-12-07 09:39:20|||||||||1090
1638870040000|2021-12-07 09:40:40|||||||||124
1638870070000|2021-12-07 09:41:10|1609.5|1608.5|1608.5|1607|1609.5|1608.5|1608.5|1607|2059
1638870100000|2021-12-07 09:41:40|||||||||1793
1638870120000|2021-12-07 09:42:00||1607.5||1607.5||1607.5||1607.5|0
1638870130000|2021-12-07 09:42:10|1609|1608|1609|1607.5|1610|1609|1609|1607.5|1281
1638870150000|2021-12-07 09:42:30|1608.5|1607|1607.5|1606.5|1609|1607|1607.5|1606.5|1918
1638870190000|2021-12-07 09:43:10|1608|1607|1608.5|1607|1609|1607.5|1608|1607|2324
1638870210000|2021-12-07 09:43:30|1608|1607.5|1608.5|1607|1608.5|1607.5|1607.5|1607|790
1638870220000|2021-12-07 09:43:40|1607.5||1608.5||1608.5||1607.5||23
1638870300000|2021-12-07 09:45:00|||||||||504
1638870310000|2021-12-07 09:45:10||1607.5||1607.5||1607.5||1607.5|0
1638870320000|2021-12-07 09:45:20|1609.5|1608|1610.5|1609.5|1611|1609.5|1608.5|1608|1868
1638870360000|2021-12-07 09:46:00|1610||1610.5||1610.5||1610||493
1638870370000|2021-12-07 09:46:10|||||||||37
1638870390000|2021-12-07 09:46:30|||||||||18
1638870440000|2021-12-07 09:47:20|||||||||1200
1638870450000|2021-12-07 09:47:30|1610||1610||1610||1610||551
1638870460000|2021-12-07 09:47:40|1610.5||1610.5||1610.5||1610.5||38
1638870480000|2021-12-07 09:48:00|||||||||19
1638870520000|2021-12-07 09:48:40|1611|1610|1611|1609.5|1611|1610|1610|1609.5|2101
1638870530000|2021-12-07 09:48:50|1610.5||1611||1611||1610.5||0
1638870550000|2021-12-07 09:49:10|||||||||19
1638870600000|2021-12-07 09:50:00|||||||||1125
1638870610000|2021-12-07 09:50:10|||||||||184
1638870630000|2021-12-07 09:50:30|1610.5|1609|1609.5|1607.5|1610.5|1609|1609|1607.5|1698
1638870640000|2021-12-07 09:50:40|1609|1608|1609|1608|1609.5|1608|1609|1608|77
1638870670000|2021-12-07 09:51:10|1609.5|1608.5|1610|1609|1610|1609|1609|1608.5|880
1638870680000|2021-12-07 09:51:20|1609.5|1609.5|1611|1609|1612|1610.5|1609.5|1609|3512
1638870690000|2021-12-07 09:51:30|1610.5|1609.5|1610.5|1609|1610.5|1610|1609|1608.5|1428
1638870700000|2021-12-07 09:51:40|1609.5|1608.5|1609.5|1608.5|1610.5|1609|1609.5|1608.5|907
1638870750000|2021-12-07 09:52:30|1609|1609|1610|1609|1610.5|1609|1609|1609|313
1638870770000|2021-12-07 09:52:50|||||||||124
1638870780000|2021-12-07 09:53:00|1610.5|1609.5|1610.5|1609|1610.5|1609.5|1610.5|1609|239
1638870870000|2021-12-07 09:54:30|1610|1608.5|1609.5|1608.5|1610.5|1608.5|1609.5|1608.5|996
1638870880000|2021-12-07 09:54:40|||||||||107
1638870900000|2021-12-07 09:55:00|||||||||15
1638870970000|2021-12-07 09:56:10|1610|1609|1610|1608.5|1610|1609|1610|1608.5|135
1638871000000|2021-12-07 09:56:40|||||||||90
1638871020000|2021-12-07 09:57:00|1609.5|1609|1609|1607.5|1610.5|1609|1609|1607|2145
1638871030000|2021-12-07 09:57:10|1608.5|1607|1608.5|1606.5|1609|1607.5|1608.5|1606.5|391
1638871040000|2021-12-07 09:57:20|1608|1606|1606.5|1604.5|1608|1606|1606.5|1604.5|651
1638871050000|2021-12-07 09:57:30|1606|1604|1605.5|1603.5|1606|1604|1605.5|1603.5|1783
1638871060000|2021-12-07 09:57:40|1606|1604|1608|1606|1608|1607|1606|1603.5|1427
1638871080000|2021-12-07 09:58:00||1606.5||1606.5||1606.5||1606.5|0
1638871100000|2021-12-07 09:58:20||1606||1606||1606.5||1606|0
1638871110000|2021-12-07 09:58:30|1606.5|1606.5|1606|1604.5|1608|1606.5|1606|1604|3572
1638871120000|2021-12-07 09:58:40||1605||1605||1605||1605|0
1638871130000|2021-12-07 09:58:50|||||||||919
1638871140000|2021-12-07 09:59:00||1605.5||1605||1605.5||1605|1402
1638871160000|2021-12-07 09:59:20|1605.5|1604.5|1606|1605.5|1607|1605.5|1605|1604.5|3596
1638871170000|2021-12-07 09:59:30|1607|1605|1607.5|1606.5|1607.5|1606.5|1606.5|1605|1134
1638871190000|2021-12-07 09:59:50|1608|1607|1607|1605.5|1608|1607|1607|1605.5|958
1638871200000|2021-12-07 10:00:00|||||||||321
1638871210000|2021-12-07 10:00:10||1606||1606||1606||1606|271
1638871230000|2021-12-07 10:00:30|||||||||3
1638871250000|2021-12-07 10:00:50|||||||||19
1638871260000|2021-12-07 10:01:00|||||||||3
1638871280000|2021-12-07 10:01:20|||||||||13
1638871320000|2021-12-07 10:02:00|1607.5|1606.5|1608.5|1607|1608.5|1607.5|1607|1606|1737
1638871330000|2021-12-07 10:02:10|||||||||564
1638871350000|2021-12-07 10:02:30|1608|1606.5|1610.5|1609.5|1610.5|1609.5|1607.5|1606|8931
1638871360000|2021-12-07 10:02:40|1611.5|1610|1610.5|1609|1612|1610|1610.5|1609|1190
1638871380000|2021-12-07 10:03:00|1610|1608.5|1609|1607|1610|1608.5|1608.5|1606.5|4006
1638871390000|2021-12-07 10:03:10|1608.5|1606|1611.5|1609.5|1613|1611|1607.5|1606|9232
1638871400000|2021-12-07 10:03:20|1612|1610|1611.5|1609.5|1612.5|1610.5|1611|1609.5|1746
1638871410000|2021-12-07 10:03:30|1612|1610|1610.5|1608.5|1612|1610|1610|1608|1127
1638871420000|2021-12-07 10:03:40|||||||||19
1638871440000|2021-12-07 10:04:00||1609||1609||1609||1609|31
1638871450000|2021-12-07 10:04:10|1611|1609.5|1620|1618.5|1620|1618.5|1611|1609|4184
1638871460000|2021-12-07 10:04:20|1621|1619|1622|1619.5|1622.5|1620|1620.5|1617.5|1009
1638871470000|2021-12-07 10:04:30|1621.5||1622||1622||1621||0
1638871490000|2021-12-07 10:04:50||1620||1619.5||1620||1619.5|436
1638871510000|2021-12-07 10:05:10|1621.5|1620|1621|1619.5|1621.5|1620|1619.5|1619|1170
1638871530000|2021-12-07 10:05:30|1620.5|1619|1619|1617|1620.5|1619|1619|1617|661
1638871550000|2021-12-07 10:05:50|||||||||186
1638871560000|2021-12-07 10:06:00|||||||||97
1638871580000|2021-12-07 10:06:20|||||||||36
1638871600000|2021-12-07 10:06:40|||||||||36
1638871620000|2021-12-07 10:07:00|1618.5|1616.5|1617|1615|1619|1617.5|1617|1615|1745
1638871630000|2021-12-07 10:07:10|||||||||1
1638871640000|2021-12-07 10:07:20|1616.5|1615.5|1619.5|1617.5|1620|1617.5|1616.5|1615.5|1746
1638871650000|2021-12-07 10:07:30|1619||1619||1619||1619||0
1638871660000|2021-12-07 10:07:40|||||||||20
1638871680000|2021-12-07 10:08:00|1618.5|1617|1618|1616|1618.5|1617|1618|1616|663
1638871730000|2021-12-07 10:08:50|||||||||20
1638871740000|2021-12-07 10:09:00|||||||||38
1638871750000|2021-12-07 10:09:10|||||||||16
1638871770000|2021-12-07 10:09:30|||||||||1371
1638871800000|2021-12-07 10:10:00|1617.5||1618||1618||1617.5||39
1638871830000|2021-12-07 10:10:30|1617.5||1617.5||1617.5||1617.5||5
1638871840000|2021-12-07 10:10:40|1618|1616.5|1619.5|1617.5|1619.5|1617.5|1617.5|1616.5|445
1638871850000|2021-12-07 10:10:50|1619||1619||1619||1619||85
1638871880000|2021-12-07 10:11:20|1619.5|1618|1619.5|1618|1619.5|1618|1619.5|1618|125
1638871890000|2021-12-07 10:11:30|1620.5|1618.5|1621|1619|1621|1619|1620.5|1618.5|140
1638871910000|2021-12-07 10:11:50|||||||||191
1638871920000|2021-12-07 10:12:00|||||||||17
1638871950000|2021-12-07 10:12:30|1620.5|1620|1620.5|1619.5|1621|1620|1620.5|1619.5|1465
1638871960000|2021-12-07 10:12:40|1621||1621||1621||1621||0
1638871970000|2021-12-07 10:12:50|||||||||1320
1638872010000|2021-12-07 10:13:30|||||||||52
1638872090000|2021-12-07 10:14:50|1621.5|1620|1621|1619.5|1622|1621|1621|1619.5|1434
1638872100000|2021-12-07 10:15:00|1622|1620|1622|1619.5|1622|1620|1620|1619.5|1497
1638872110000|2021-12-07 10:15:10|1621.5||1621.5||1621.5||1621.5||2
1638872130000|2021-12-07 10:15:30|1622|1620|1621|1619.5|1622|1620|1621|1619.5|194
1638872140000|2021-12-07 10:15:40|1622|1620|1621|1619.5|1622|1620|1621|1619.5|641
1638872190000|2021-12-07 10:16:30|||||||||54
1638872230000|2021-12-07 10:17:10|||||||||20
1638872240000|2021-12-07 10:17:20|||||||||277
1638872290000|2021-12-07 10:18:10|1621.5|1620|1621.5|1620.5|1621.5|1620.5|1621.5|1620|389
1638872300000|2021-12-07 10:18:20|1621|1620|1621|1619.5|1621|1620|1621|1619.5|791
1638872340000|2021-12-07 10:19:00|1620.5|1619|1619|1618|1620.5|1619|1619|1618|2354
1638872370000|2021-12-07 10:19:30|||||||||91
1638872400000|2021-12-07 10:20:00|||||||||586
1638872410000|2021-12-07 10:20:10|||||||||35
1638872420000|2021-12-07 10:20:20|||||||||31
1638872430000|2021-12-07 10:20:30|1618.5|1617.5|1618.5|1617|1619|1618|1618.5|1617|72204
1638872440000|2021-12-07 10:20:40|1618||1618||1618||1618||37
1638872500000|2021-12-07 10:21:40|1617.5|1616.5|1618|1617|1618|1617|1617.5|1616|565
1638872510000|2021-12-07 10:21:50|||||||||37
1638872580000|2021-12-07 10:23:00|||||||||191
1638872600000|2021-12-07 10:23:20|1617.5|1616.5|1616.5|1615|1617.5|1616.5|1616.5|1615|205
1638872620000|2021-12-07 10:23:40|||||||||326
1638872630000|2021-12-07 10:23:50|||||||||233
1638872660000|2021-12-07 10:24:20|1615.5|1614.5|1615|1613|1615.5|1614.5|1615|1613|414
1638872670000|2021-12-07 10:24:30|1614.5|1613.5|1615|1613.5|1615|1614|1614.5|1613.5|371
1638872730000|2021-12-07 10:25:30||1614||1614||1614||1613.5|111
1638872790000|2021-12-07 10:26:30||1613.5||1614||1614||1613.5|0
1638872830000|2021-12-07 10:27:10|1614.5|1613.5|1615|1613.5|1615|1613.5|1614.5|1613.5|330
1638872850000|2021-12-07 10:27:30|1614.5|1613|1611.5|1610.5|1614.5|1613|1611.5|1610.5|1312
1638872860000|2021-12-07 10:27:40|1612|1612.5|1618.5|1616.5|1618.5|1616.5|1612|1612.5|11750
1638872870000|2021-12-07 10:27:50|1618|1617|1619|1617.5|1619|1617.5|1618|1616|739
1638872880000|2021-12-07 10:28:00|1618.5|1617|1618.5|1617|1618.5|1617|1618.5|1617|0
1638872910000|2021-12-07 10:28:30|1619||1618.5||1619||1618.5||22
1638872930000|2021-12-07 10:28:50|||||||||750
1638872950000|2021-12-07 10:29:10|1619|1617.5|1619|1618|1619|1618|1618|1617|1787
1638872980000|2021-12-07 10:29:40|1618.5|1617.5|1618.5|1617|1618.5|1617.5|1618|1616.5|1887
1638873000000|2021-12-07 10:30:00|1618|1616.5|1618|1617|1618|1617|1617.5|1616.5|334
1638873030000|2021-12-07 10:30:30|1617.5|1616.5|1618|1617|1618|1617|1617.5|1616.5|357
1638873050000|2021-12-07 10:30:50||1617.5||1617.5||1617.5||1617.5|454
1638873060000|2021-12-07 10:31:00|1618.5|1617|1618.5|1617.5|1618.5|1617.5|1618.5|1617|106
1638873090000|2021-12-07 10:31:30|1619|1617|1618|1616.5|1619|1617.5|1617.5|1616.5|298
1638873100000|2021-12-07 10:31:40|1617.5||1617.5||1617.5||1617.5||0
1638873120000|2021-12-07 10:32:00|1617|1615.5|1617|1615|1617|1615.5|1617|1615|1512
1638873150000|2021-12-07 10:32:30|1616.5||1617||1617||1616||67
1638873170000|2021-12-07 10:32:50|1616.5||1616.5||1617||1616.5||0
1638873370000|2021-12-07 10:36:10|||||||||137
1638873380000|2021-12-07 10:36:20|||||||||110
1638873390000|2021-12-07 10:36:30||1615.5||1615.5||1615.5||1615.5|5
1638873420000|2021-12-07 10:37:00||1616||1615.5||1616||1615.5|1298
1638873440000|2021-12-07 10:37:20|||||||||85
1638873480000|2021-12-07 10:38:00|1616|1616|1615.5|1614.5|1616|1616|1615.5|1614.5|1366
1638873500000|2021-12-07 10:38:20|||||||||6
1638873530000|2021-12-07 10:38:50|||||||||21
1638873550000|2021-12-07 10:39:10|||||||||180
1638873560000|2021-12-07 10:39:20|1616.5|1615.5|1617.5|1616|1617.5|1616|1615.5|1615|2254
1638873570000|2021-12-07 10:39:30|1618|1616.5|1620|1619|1621.5|1619.5|1617|1616|2907
1638873580000|2021-12-07 10:39:40|1619.5|1618.5|1619|1617|1620|1618.5|1619|1616.5|1821
1638873600000|2021-12-07 10:40:00|1618|1616.5|1617.5|1616.5|1618.5|1617|1617.5|1616.5|27
1638873620000|2021-12-07 10:40:20|||||||||11
1638873640000|2021-12-07 10:40:40|1617|1616|1617|1615.5|1617|1616|1617|1615|138
1638873650000|2021-12-07 10:40:50|1616.5||1616.5||1616.5||1616.5||0
1638873670000|2021-12-07 10:41:10|||||||||400
1638873680000|2021-12-07 10:41:20|||||||||18
1638873690000|2021-12-07 10:41:30|1617|1616|1617|1616|1617.5|1616.5|1616.5|1615.5|1644
1638873700000|2021-12-07 10:41:40|1616.5|1615.5|1617|1616|1617|1616|1616.5|1615.5|1530
1638873710000|2021-12-07 10:41:50|||||||||900
1638873750000|2021-12-07 10:42:30|||||||||51
1638873770000|2021-12-07 10:42:50|1617.5|1616.5|1617.5|1616|1618|1617|1616.5|1616|2869
1638873780000|2021-12-07 10:43:00|1617||1617||1617||1617||0
1638873790000|2021-12-07 10:43:10|1618|1616.5|1620|1618.5|1620|1618.5|1617|1616.5|991
1638873800000|2021-12-07 10:43:20|1619.5|1617.5|1619|1617|1619.5|1618.5|1619|1617|426
1638873810000|2021-12-07 10:43:30|||||||||22
1638873830000|2021-12-07 10:43:50|1619.5|1617.5|1619|1617.5|1619.5|1617.5|1619|1617.5|0
1638873840000|2021-12-07 10:44:00|1619.5|1617|1619.5|1617.5|1619.5|1617.5|1619.5|1617|0
1638873870000|2021-12-07 10:44:30|||||||||22
1638873890000|2021-12-07 10:44:50|1619|1617|1619.5|1617.5|1619.5|1617.5|1619|1617|0
1638873900000|2021-12-07 10:45:00|1619||1619.5||1619.5||1619||0
1638873910000|2021-12-07 10:45:10|||||||||123
1638873920000|2021-12-07 10:45:20|1619||1619||1619||1619||0
1638873950000|2021-12-07 10:45:50|||||||||66
1638873960000|2021-12-07 10:46:00||1618||1617.5||1618||1617.5|62
1638874030000|2021-12-07 10:47:10||1618||1618||1618||1617.5|134
1638874080000|2021-12-07 10:48:00|1619.5|1618.5|1620|1618.5|1620|1618.5|1619.5|1618.5|789
1638874100000|2021-12-07 10:48:20||1619||1619||1619||1619|0
1638874110000|2021-12-07 10:48:30|1619.5|1618.5|1619.5|1618.5|1620|1618.5|1619|1618|2536
1638874120000|2021-12-07 10:48:40|1620||1619||1620||1619||0
1638874130000|2021-12-07 10:48:50|||||||||52
1638874150000|2021-12-07 10:49:10|||||||||22
1638874160000|2021-12-07 10:49:20|1618.5|1618|1618.5|1617|1618.5|1618|1618.5|1617|146
1638874170000|2021-12-07 10:49:30|1618|1616.5|1618.5|1616.5|1618.5|1616.5|1618|1616.5|211
1638874190000|2021-12-07 10:49:50|1619|1617|1619|1617|1619|1617|1619|1617|0
1638874200000|2021-12-07 10:50:00|||||||||6
1638874320000|2021-12-07 10:52:00|||||||||1000
1638874350000|2021-12-07 10:52:30|1618.5||1618.5||1618.5||1618.5||0
1638874390000|2021-12-07 10:53:10|||||||||173
1638874410000|2021-12-07 10:53:30||1617.5||1617.5||1617.5||1617.5|0
1638874420000|2021-12-07 10:53:40|1618|1617|1617.5|1616|1618|1618|1617.5|1616|3164
1638874440000|2021-12-07 10:54:00|1616|1615.5|1616.5|1615|1616.5|1615.5|1616|1615|349
1638874450000|2021-12-07 10:54:10|||||||||130
1638874530000|2021-12-07 10:55:30|||||||||307
1638874550000|2021-12-07 10:55:50|||||||||12
1638874560000|2021-12-07 10:56:00|1616||1616||1616||1616||22
1638874620000|2021-12-07 10:57:00|||||||||23
1638874640000|2021-12-07 10:57:20|||||||||6147
1638874650000|2021-12-07 10:57:30|||||||||3
1638874660000|2021-12-07 10:57:40|||||||||114
1638874700000|2021-12-07 10:58:20|||||||||23
1638874740000|2021-12-07 10:59:00|||||||||61
1638874760000|2021-12-07 10:59:20|1616||1616||1616||1616||26
1638874770000|2021-12-07 10:59:30|||||||||34
1638874780000|2021-12-07 10:59:40|1615.5|1614.5|1617|1615.5|1617|1615.5|1615.5|1614.5|51
1638874790000|2021-12-07 10:59:50|1618.5|1617|1618.5|1616.5|1618.5|1617|1618.5|1616.5|37
1638874800000|2021-12-07 11:00:00|1621|1619.5|1621|1619.5|1621|1619.5|1621|1619.5|84
1638874810000|2021-12-07 11:00:10|1620.5|1618.5|1620.5|1618.5|1620.5|1618.5|1620.5|1618.5|0
1638874930000|2021-12-07 11:02:10||1619||1619||1619||1619|0
1638874960000|2021-12-07 11:02:40|||||||||46
1638875010000|2021-12-07 11:03:30|1621||1621||1621||1621||58
1638875130000|2021-12-07 11:05:30||1619.5||1619.5||1619.5||1619.5|0
1638875210000|2021-12-07 11:06:50|1622.5|1620.5|1621.5|1619.5|1622.5|1620.5|1621.5|1619.5|745
1638875260000|2021-12-07 11:07:40|1621||1621||1621||1621||0
1638875300000|2021-12-07 11:08:20|1620.5|1619|1620.5|1619|1620.5|1619|1620.5|1619|7
1638875330000|2021-12-07 11:08:50|1621.5|1619.5|1621|1619|1621.5|1619.5|1621|1619|92
1638875390000|2021-12-07 11:09:50|1622|1620|1621.5|1619.5|1622|1620|1621.5|1619.5|139
1638875630000|2021-12-07 11:13:50|1621|1619|1621|1618.5|1621|1619|1621|1618.5|285
1638875640000|2021-12-07 11:14:00|1620.5||1620.5||1620.5||1620.5||0
1638875650000|2021-12-07 11:14:10|||||||||700
1638875680000|2021-12-07 11:14:40|||||||||30
1638875740000|2021-12-07 11:15:40|1619|1618|1618|1617|1619|1618.5|1618|1617|11874
1638875750000|2021-12-07 11:15:50||1617.5||1617||1617.5||1617|499
1638875830000|2021-12-07 11:17:10|1617.5|1617.5|1617.5|1616|1617.5|1617.5|1617.5|1616|948
1638875840000|2021-12-07 11:17:20|||||||||181
1638875850000|2021-12-07 11:17:30|1618|1616.5|1618.5|1617.5|1619|1618|1618|1616.5|1922
1638875880000|2021-12-07 11:18:00|1619|1618|1621|1619.5|1621.5|1620|1619|1618|601
1638875900000|2021-12-07 11:18:20|1620.5||1621||1621||1620.5||0
1638875980000|2021-12-07 11:19:40|||||||||123
1638876040000|2021-12-07 11:20:40|1621.5|1620|1622.5|1621|1622.5|1621|1621|1619.5|2165
1638876050000|2021-12-07 11:20:50||1621.5||1621||1621.5||1621|233
1638876070000|2021-12-07 11:21:10||1621.5||1621||1621.5||1621|125
1638876100000|2021-12-07 11:21:40|1622||1622||1622||1622||0
1638876110000|2021-12-07 11:21:50|1622.5||1622.5||1622.5||1622.5||0
1638876130000|2021-12-07 11:22:10|1622||1622||1622||1622||0
1638876150000|2021-12-07 11:22:30|1622.5||1622||1622.5||1622||0
1638876220000|2021-12-07 11:23:40|||||||||315
1638876240000|2021-12-07 11:24:00|1621|1620.5|1620.5|1620|1621|1620.5|1620.5|1620|883
1638876260000|2021-12-07 11:24:20|1621|1620.5|1621|1620|1621|1620.5|1620.5|1620|259
1638876270000|2021-12-07 11:24:30|1621.5|1620.5|1622.5|1621|1622.5|1621|1621.5|1620.5|882
1638876290000|2021-12-07 11:24:50|1623.5|1621.5|1624|1623|1624.5|1623|1623.5|1621.5|523
1638876300000|2021-12-07 11:25:00|1624.5|1623.5|1625|1623.5|1625|1623.5|1624.5|1623.5|0
1638876310000|2021-12-07 11:25:10|1624.5|1623|1624.5|1623|1624.5|1623|1624.5|1623|0
1638876320000|2021-12-07 11:25:20|1625|1623.5|1625|1623|1625|1623.5|1624.5|1623|0
1638876330000|2021-12-07 11:25:30|1624.5||1624.5||1624.5||1624.5||242
1638876340000|2021-12-07 11:25:40|1625||1625||1625||1625||0
1638876350000|2021-12-07 11:25:50|||||||||25
1638876380000|2021-12-07 11:26:20|||||||||625
1638876400000|2021-12-07 11:26:40||1623.5||1623||1623.5||1623|0
1638876440000|2021-12-07 11:27:20|1626|1623.5|1626.5|1625|1626.5|1625|1625|1623.5|796
1638876450000|2021-12-07 11:27:30||1625.5||1625.5||1625.5||1625|0
1638876460000|2021-12-07 11:27:40|||||||||960
1638876470000|2021-12-07 11:27:50|1627|1626|1627.5|1625.5|1628|1626|1627|1625.5|190
1638876480000|2021-12-07 11:28:00||1626||1625.5||1626||1625.5|0
1638876490000|2021-12-07 11:28:10||1626||1626||1626||1626|0
1638876500000|2021-12-07 11:28:20|1628|1626.5|1630|1629|1630|1629|1627.5|1626.5|833
1638876510000|2021-12-07 11:28:30|1630.5||1630.5||1630.5||1630.5||0
1638876530000|2021-12-07 11:28:50|1631|1629.5|1631|1629.5|1631|1629.5|1631|1629|176
1638876560000|2021-12-07 11:29:20|1630.5|1630|1629|1627.5|1630.5|1630|1628|1627|2388
1638876580000|2021-12-07 11:29:40|1628.5||1628.5||1628.5||1628.5||0
1638876590000|2021-12-07 11:29:50|1628|1626.5|1627.5|1626|1628|1626.5|1626.5|1626|1498
1638876620000|2021-12-07 11:30:20|||||||||200
1638876650000|2021-12-07 11:30:50|1628.5|1626.5|1628.5|1627|1629.5|1627|1628.5|1626.5|234
1638876670000|2021-12-07 11:31:10|||||||||123
1638876690000|2021-12-07 11:31:30|1629|1627.5|1629.5|1628|1629.5|1628|1629|1627.5|324
1638876720000|2021-12-07 11:32:00|1629|1627.5|1628|1626.5|1629.5|1627.5|1628|1626.5|342
1638876760000|2021-12-07 11:32:40||1627||1627||1627||1627|0
1638876780000|2021-12-07 11:33:00|||||||||25
1638876790000|2021-12-07 11:33:10|1627.5|1626.5|1624.5|1623|1628.5|1626.5|1624.5|1623|5146
1638876820000|2021-12-07 11:33:40||1623.5||1623||1623.5||1623|0
1638876840000|2021-12-07 11:34:00|||||||||25
1638876850000|2021-12-07 11:34:10|1624|1623.5|1624.5|1623.5|1624.5|1623.5|1624|1623.5|17957
1638876880000|2021-12-07 11:34:40||1624||1623.5||1624||1623.5|223
1638876900000|2021-12-07 11:35:00|1624||1624.5||1624.5||1624||114
1638876910000|2021-12-07 11:35:10|1624||1624||1624||1624||244
1638876920000|2021-12-07 11:35:20|1624.5||1624.5||1625||1624.5||547
1638876930000|2021-12-07 11:35:30|1625|1624|1625|1624.5|1627|1625|1625|1624|1376
1638876950000|2021-12-07 11:35:50|||||||||100
1638876980000|2021-12-07 11:36:20|1626||1625.5||1626||1625.5||55
1638877010000|2021-12-07 11:36:50|||||||||600
1638877040000|2021-12-07 11:37:20|1625|1624|1625|1623.5|1625|1624|1624.5|1623.5|1313
1638877050000|2021-12-07 11:37:30|1624.5||1624.5||1624.5||1624.5||0
1638877060000|2021-12-07 11:37:40|||||||||17
1638877070000|2021-12-07 11:37:50|1624|1623|1622.5|1620.5|1624|1623|1622|1620.5|522
1638877080000|2021-12-07 11:38:00||1621||1621||1621||1621|0
1638877100000|2021-12-07 11:38:20||1620.5||1621||1621||1620.5|0
1638877110000|2021-12-07 11:38:30|1623|1622|1624|1622|1624|1622|1623|1622|423
1638877120000|2021-12-07 11:38:40|1624.5|1622.5|1624|1622.5|1624.5|1622.5|1624|1622.5|0
1638877200000|2021-12-07 11:40:00|1624.5|1623|1624.5|1622.5|1624.5|1623|1624.5|1622.5|63
1638877210000|2021-12-07 11:40:10||1623||1623||1623||1623|0
1638877240000|2021-12-07 11:40:40|||||||||26
1638877270000|2021-12-07 11:41:10||1623.5||1623||1623.5||1623|0
1638877360000|2021-12-07 11:42:40|||||||||70
1638877380000|2021-12-07 11:43:00|||||||||25
1638877400000|2021-12-07 11:43:20|1625|1623.5|1625.5|1623.5|1626.5|1625|1625|1623.5|1846
1638877410000|2021-12-07 11:43:30|||||||||183
1638877420000|2021-12-07 11:43:40|1625||1625||1625||1625||0
1638877440000|2021-12-07 11:44:00|1624.5|1623|1624|1622.5|1624.5|1623|1624|1622.5|460
1638877470000|2021-12-07 11:44:30|||||||||26
1638877560000|2021-12-07 11:46:00|1624.5|1623.5|1624|1622.5|1624.5|1624|1624|1622.5|1551
1638877620000|2021-12-07 11:47:00||1623||1623||1623||1623|0
1638877640000|2021-12-07 11:47:20|||||||||60
1638877660000|2021-12-07 11:47:40|1624.5|1623.5|1625|1623.5|1625|1623.5|1624.5|1623.5|481
1638877680000|2021-12-07 11:48:00|1625.5||1625.5||1625.5||1625.5||141
1638877700000|2021-12-07 11:48:20|1626|1624.5|1625.5|1624.5|1626|1624.5|1625.5|1624.5|347
1638877730000|2021-12-07 11:48:50|1626.5|1625|1626|1624.5|1627|1625.5|1625.5|1624.5|1097
1638877800000|2021-12-07 11:50:00|||||||||20
1638877810000|2021-12-07 11:50:10||1625||1624.5||1625||1624.5|1926
1638877900000|2021-12-07 11:51:40|1626.5|1625|1626|1624.5|1626.5|1625|1626|1624.5|879
1638877960000|2021-12-07 11:52:40|1625.5|1625|1625.5|1624.5|1625.5|1625|1625|1624.5|552
1638878000000|2021-12-07 11:53:20|1626|1625|1626|1624.5|1626|1625|1626|1624.5|462
1638878060000|2021-12-07 11:54:20|1625.5|1625|1625.5|1624.5|1625.5|1625|1625.5|1624.5|692
1638878100000|2021-12-07 11:55:00|1625|1625|1626|1624.5|1626|1625.5|1625|1624.5|2972
1638878130000|2021-12-07 11:55:30|1625.5||1625.5||1625.5||1625.5||0
1638878150000|2021-12-07 11:55:50|||||||||27
1638878250000|2021-12-07 11:57:30|1625|1624|1624.5|1623.5|1625|1624|1624.5|1623.5|1391
1638878290000|2021-12-07 11:58:10|||||||||60
1638878410000|2021-12-07 12:00:10|1624|1623|1623.5|1621.5|1624|1623|1623.5|1621.5|351
1638878420000|2021-12-07 12:00:20||1622||1622||1622||1622|1
1638878490000|2021-12-07 12:01:30|||||||||28
1638878510000|2021-12-07 12:01:50|1623|1621.5|1622|1620|1623.5|1621.5|1622|1620|788
1638878520000|2021-12-07 12:02:00|1621.5|1619.5|1621.5|1620|1621.5|1620|1621.5|1619.5|0
1638878530000|2021-12-07 12:02:10|1621|1619.5|1621|1619.5|1621|1619.5|1620.5|1619|211
1638878540000|2021-12-07 12:02:20||1620||1619.5||1620||1619.5|0
1638878600000|2021-12-07 12:03:20|||||||||289
1638878610000|2021-12-07 12:03:30|1621.5|1620|1621.5|1620|1621.5|1620|1621.5|1620|6
1638878650000|2021-12-07 12:04:10|1622|1620.5|1622|1621|1622|1621|1622|1620.5|1014
1638878680000|2021-12-07 12:04:40|1622.5|1621.5|1623|1622|1623|1622|1622.5|1621.5|758
1638878710000|2021-12-07 12:05:10|||||||||56
1638878720000|2021-12-07 12:05:20|1622.5|1621.5|1622.5|1621|1622.5|1622|1622.5|1621|683
1638878760000|2021-12-07 12:06:00|1622|1620.5|1621|1619.5|1622|1620.5|1621|1619.5|316
1638878840000|2021-12-07 12:07:20||1620||1620||1620||1620|0
1638878870000|2021-12-07 12:07:50||1619.5||1619.5||1619.5||1619.5|0
1638878910000|2021-12-07 12:08:30||1620||1620||1620||1620|0
1638878950000|2021-12-07 12:09:10|1621.5|1620.5|1621.5|1620.5|1621.5|1620.5|1621.5|1620|209
1638878960000|2021-12-07 12:09:20|1621|1620|1620|1619|1621|1620|1619.5|1618.5|685
1638878970000|2021-12-07 12:09:30|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|1620.5|1619|589
1638878990000|2021-12-07 12:09:50|1621||1621||1621||1621||811
1638879150000|2021-12-07 12:12:30|1620.5|1619|1620|1619|1620.5|1619|1620|1619|118
1638879190000|2021-12-07 12:13:10|||||||||53
1638879220000|2021-12-07 12:13:40|||||||||100
1638879280000|2021-12-07 12:14:40|||||||||98
1638879330000|2021-12-07 12:15:30||1619.5||1619.5||1619.5||1619.5|254
1638879390000|2021-12-07 12:16:30||1619||1619||1619||1619|109
1638879410000|2021-12-07 12:16:50|||||||||54
1638879460000|2021-12-07 12:17:40|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|609
1638879470000|2021-12-07 12:17:50||1619||1619||1619||1619|0
1638879510000|2021-12-07 12:18:30|||||||||55
1638879540000|2021-12-07 12:19:00|1620||1620.5||1620.5||1620||0
1638879710000|2021-12-07 12:21:50|1620|1619.5|1618|1616.5|1620|1619.5|1618|1616.5|1014
1638879720000|2021-12-07 12:22:00||1616||1616||1616||1616|0
1638879740000|2021-12-07 12:22:20||1616.5||1616.5||1616.5||1616.5|0
1638879800000|2021-12-07 12:23:20|||||||||1236
1638879810000|2021-12-07 12:23:30|||||||||227
1638879820000|2021-12-07 12:23:40|||||||||31
1638879840000|2021-12-07 12:24:00|1617.5|1616|1617.5|1616|1617.5|1616|1616.5|1616|407
1638879860000|2021-12-07 12:24:20|1617||1617.5||1617.5||1617||0
1638879870000|2021-12-07 12:24:30|||||||||63
1638879890000|2021-12-07 12:24:50|1617||1617.5||1617.5||1617||2
1638879950000|2021-12-07 12:25:50|1616.5|1616.5|1617.5|1616.5|1617.5|1616.5|1616.5|1616.5|100
1638879970000|2021-12-07 12:26:10|1618|1617|1618|1617|1618|1617.5|1617.5|1616.5|1361
1638880090000|2021-12-07 12:28:10|||||||||31
1638880150000|2021-12-07 12:29:10|1617.5|1616.5|1617.5|1616|1618|1616.5|1616.5|1616|1650
1638880160000|2021-12-07 12:29:20||1616.5||1616.5||1616.5||1616.5|0
1638880170000|2021-12-07 12:29:30|||||||||1544
1638880180000|2021-12-07 12:29:40|1618|1617|1618|1617|1618|1617|1617.5|1617|204
1638880190000|2021-12-07 12:29:50|1618.5|1617.5|1620.5|1619.5|1621|1619.5|1618.5|1617.5|4091
1638880200000|2021-12-07 12:30:00|1620|1618.5|1620.5|1618.5|1620.5|1618.5|1620|1618.5|42
1638880210000|2021-12-07 12:30:10|1620||1620.5||1620.5||1620||0
1638880230000|2021-12-07 12:30:30||1619||1619||1619||1618.5|32
1638880350000|2021-12-07 12:32:30|||||||||32
1638880430000|2021-12-07 12:33:50|||||||||2
1638880450000|2021-12-07 12:34:10|||||||||32
1638880510000|2021-12-07 12:35:10|1621|1619.5|1622|1621|1622|1621|1621|1619|1588
1638880550000|2021-12-07 12:35:50|1622.5|1621.5|1623.5|1621.5|1623.5|1621.5|1622.5|1621.5|100
1638880560000|2021-12-07 12:36:00|||||||||32
1638880590000|2021-12-07 12:36:30|||||||||193
1638880630000|2021-12-07 12:37:10|||||||||183
1638880650000|2021-12-07 12:37:30|||||||||32
1638880660000|2021-12-07 12:37:40|||||||||238
1638880680000|2021-12-07 12:38:00|||||||||232
1638880740000|2021-12-07 12:39:00|||||||||110
1638880800000|2021-12-07 12:40:00|1624|1622|1625|1623.5|1625|1623.5|1624|1622|684
1638880810000|2021-12-07 12:40:10|||||||||1
1638880830000|2021-12-07 12:40:30|||||||||33
1638880860000|2021-12-07 12:41:00|1624.5|1623|1623.5|1623|1625|1623|1623.5|1623|640
1638880910000|2021-12-07 12:41:50||1622.5||1622.5||1622.5||1622.5|229
1638880920000|2021-12-07 12:42:00|1623|1622|1623|1621.5|1623|1622|1622.5|1621.5|479
1638880930000|2021-12-07 12:42:10|||||||||60
1638880970000|2021-12-07 12:42:50||1622||1622||1622||1622|0
1638881040000|2021-12-07 12:44:00|1623.5|1623.5|1626|1624.5|1626|1624.5|1623.5|1623.5|4447
1638881050000|2021-12-07 12:44:10|1625.5|1625|1626|1624.5|1626|1625|1625|1624|665
1638881170000|2021-12-07 12:46:10|||||||||1200
1638881180000|2021-12-07 12:46:20|1626.5|1625|1625.5|1624.5|1626.5|1625|1624.5|1623.5|5937
1638881190000|2021-12-07 12:46:30|1625|1624|1624.5|1624|1625.5|1624|1624.5|1623.5|626
1638881200000|2021-12-07 12:46:40|1625.5||1625.5||1625.5||1625.5||32
1638881340000|2021-12-07 12:49:00|1626|1624.5|1625.5|1624|1626|1625|1625.5|1624|2224
1638881400000|2021-12-07 12:50:00|1625|1623.5|1625|1624|1625|1624|1624.5|1623.5|903
1638881420000|2021-12-07 12:50:20|||||||||78
1638881500000|2021-12-07 12:51:40|1624.5|1623.5|1625|1624|1625|1624|1624|1623.5|1003
1638881510000|2021-12-07 12:51:50|1624.5||1625||1625||1624.5||96
1638881620000|2021-12-07 12:53:40|1625.5|1624.5|1625.5|1624.5|1625.5|1625|1625.5|1624.5|8425
1638881630000|2021-12-07 12:53:50|||||||||5445
1638881640000|2021-12-07 12:54:00|||||||||3812
1638881650000|2021-12-07 12:54:10|1625|1625|1625.5|1624.5|1625.5|1625|1625|1624.5|5919
1638881660000|2021-12-07 12:54:20|||||||||1183
1638881690000|2021-12-07 12:54:50|||||||||1300
1638881710000|2021-12-07 12:55:10|1626|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|1474
1638881760000|2021-12-07 12:56:00|||||||||35
1638881890000|2021-12-07 12:58:10|||||||||36
1638881900000|2021-12-07 12:58:20|||||||||2
1638881940000|2021-12-07 12:59:00|1626|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|1331
1638881950000|2021-12-07 12:59:10||1625||1624.5||1625||1624.5|490
1638882000000|2021-12-07 13:00:00|||||||||36
1638882090000|2021-12-07 13:01:30||1625||1624.5||1625||1624.5|590
1638882150000|2021-12-07 13:02:30|1626||1625.5||1626||1625.5||0
1638882160000|2021-12-07 13:02:40|||||||||1
1638882170000|2021-12-07 13:02:50|1625|1624|1625.5|1624.5|1625.5|1624.5|1625|1624|818
1638882190000|2021-12-07 13:03:10|1625|1624|1625.5|1624.5|1625.5|1624.5|1625|1624|116
1638882230000|2021-12-07 13:03:50|||||||||300
1638882250000|2021-12-07 13:04:10|1626||1626||1626||1626||276
1638882290000|2021-12-07 13:04:50|1625.5|1625|1626|1624.5|1626|1625|1625.5|1624.5|398
1638882310000|2021-12-07 13:05:10|1625.5||1625.5||1625.5||1625.5||0
1638882320000|2021-12-07 13:05:20|1626||1626||1626||1626||0
1638882330000|2021-12-07 13:05:30|1625.5||1625.5||1625.5||1625.5||0
1638882370000|2021-12-07 13:06:10|||||||||637
1638882380000|2021-12-07 13:06:20|||||||||2200
1638882390000|2021-12-07 13:06:30|||||||||2227
1638882420000|2021-12-07 13:07:00|1624.5|1624|1625.5|1624.5|1625.5|1624.5|1624.5|1624|1131
1638882430000|2021-12-07 13:07:10|1626|1625|1625.5|1624.5|1626|1625.5|1625.5|1624.5|827
1638882440000|2021-12-07 13:07:20|||||||||11
1638882480000|2021-12-07 13:08:00|||||||||202
1638882490000|2021-12-07 13:08:10|||||||||10
1638882510000|2021-12-07 13:08:30|||||||||111
1638882550000|2021-12-07 13:09:10|||||||||805
1638882570000|2021-12-07 13:09:30|1625|1624|1625.5|1624.5|1625.5|1624.5|1625|1624|952
1638882670000|2021-12-07 13:11:10|1625|1625|1625.5|1624.5|1625.5|1625|1625|1624.5|508
1638882750000|2021-12-07 13:12:30|||||||||200
1638882870000|2021-12-07 13:14:30|||||||||31
1638882920000|2021-12-07 13:15:20|||||||||900
1638882930000|2021-12-07 13:15:30|1625|1625|1625.5|1624.5|1626|1625|1625|1624.5|2103
1638882950000|2021-12-07 13:15:50|||||||||200
1638882960000|2021-12-07 13:16:00|1625|1625|1625.5|1624.5|1625.5|1625|1625|1624.5|22
1638882980000|2021-12-07 13:16:20|1626|1625|1625.5|1624.5|1626|1625|1625|1624.5|1616
1638883040000|2021-12-07 13:17:20|1625|1624|1625.5|1624.5|1625.5|1624.5|1625|1624|553
1638883050000|2021-12-07 13:17:30|1625|1624|1625|1624.5|1625.5|1624.5|1624.5|1624|1197
1638883060000|2021-12-07 13:17:40|1624.5|1624|1625|1624.5|1625|1624.5|1624.5|1624|635
1638883070000|2021-12-07 13:17:50|1624.5|1624|1625|1624.5|1625|1624.5|1624.5|1624|554
1638883080000|2021-12-07 13:18:00|||||||||1888
1638883110000|2021-12-07 13:18:30|||||||||79
1638883120000|2021-12-07 13:18:40|1625.5|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|907
1638883140000|2021-12-07 13:19:00|1625|1624|1625.5|1624.5|1625.5|1624.5|1624.5|1624|1479
1638883160000|2021-12-07 13:19:20|||||||||2
1638883220000|2021-12-07 13:20:20|1626|1625|1625.5|1624.5|1626.5|1625.5|1625.5|1624.5|7568
1638883300000|2021-12-07 13:21:40|1626|1625|1625.5|1624.5|1626|1625.5|1625.5|1624.5|1396
1638883350000|2021-12-07 13:22:30|||||||||2
1638883410000|2021-12-07 13:23:30|1626|1625|1626|1624.5|1626|1625.5|1625.5|1624.5|798
1638883420000|2021-12-07 13:23:40|1625.5|1625|1625.5|1624.5|1626|1625.5|1625.5|1624.5|2780
1638883440000|2021-12-07 13:24:00|||||||||1100
1638883480000|2021-12-07 13:24:40||1625||1624.5||1625||1624.5|106
1638883570000|2021-12-07 13:26:10|||||||||146
1638883580000|2021-12-07 13:26:20|1626|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|1485
1638883590000|2021-12-07 13:26:30||1625||1624.5||1625||1624.5|405
1638883610000|2021-12-07 13:26:50|||||||||41
1638883640000|2021-12-07 13:27:20|||||||||200
1638883660000|2021-12-07 13:27:40|||||||||32
1638883670000|2021-12-07 13:27:50|1626|1625|1626|1624.5|1626.5|1625.5|1625.5|1624.5|12209
1638883680000|2021-12-07 13:28:00|1625.5|1625|1626|1624.5|1626|1625|1625.5|1624.5|1314
1638883990000|2021-12-07 13:33:10|||||||||1500
1638884150000|2021-12-07 13:35:50|||||||||84
1638884160000|2021-12-07 13:36:00|||||||||158
1638884250000|2021-12-07 13:37:30|||||||||110
1638884270000|2021-12-07 13:37:50|1625.5||1625.5||1625.5||1625.5||0
1638884320000|2021-12-07 13:38:40|1626|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|2716
1638884340000|2021-12-07 13:39:00|||||||||1546
1638884400000|2021-12-07 13:40:00|1625|1624|1625|1624.5|1625.5|1624.5|1625|1624|2086
1638884430000|2021-12-07 13:40:30|1624.5|1624|1625|1624.5|1625|1624.5|1624.5|1624|1622
1638884440000|2021-12-07 13:40:40|||||||||196
1638884460000|2021-12-07 13:41:00|1624.5|1624|1625|1624|1625|1624.5|1624.5|1624|1321
1638884470000|2021-12-07 13:41:10|1625.5|1624.5|1625|1624.5|1625.5|1624.5|1625|1624|1432
1638884530000|2021-12-07 13:42:10|||||||||70
1638884540000|2021-12-07 13:42:20|1625.5|1625|1625.5|1624.5|1625.5|1625|1625.5|1624.5|1237
1638884610000|2021-12-07 13:43:30|||||||||45
1638884640000|2021-12-07 13:44:00|1625|1624|1625|1624.5|1625|1624.5|1625|1624|1173
1638884650000|2021-12-07 13:44:10|1625.5|1625.5|1625|1624.5|1626.5|1625.5|1625|1624.5|8218
1638884660000|2021-12-07 13:44:20|1625.5|1625|1625.5|1624.5|1625.5|1625|1625|1624.5|1206
1638884670000|2021-12-07 13:44:30||1625||1624.5||1625||1624.5|747
1638884730000|2021-12-07 13:45:30|||||||||46
1638884760000|2021-12-07 13:46:00|1626|1625|1626|1624.5|1628|1626|1625.5|1624.5|5599
1638884770000|2021-12-07 13:46:10|||||||||117
1638884780000|2021-12-07 13:46:20||1625||1624.5||1625||1624.5|875
1638884790000|2021-12-07 13:46:30|||||||||21548
1638884810000|2021-12-07 13:46:50|||||||||200
1638884840000|2021-12-07 13:47:20||1625||1624.5||1625||1624.5|270
1638884900000|2021-12-07 13:48:20|||||||||28
1638884960000|2021-12-07 13:49:20|||||||||49
1638885000000|2021-12-07 13:50:00|||||||||71
1638885070000|2021-12-07 13:51:10|||||||||124
1638885080000|2021-12-07 13:51:20|||||||||27
1638885190000|2021-12-07 13:53:10|||||||||920
1638885250000|2021-12-07 13:54:10|||||||||3058
1638885270000|2021-12-07 13:54:30|1625|1625|1625|1624.5|1626|1625|1625|1624.5|5772
1638885280000|2021-12-07 13:54:40|||||||||164
1638885300000|2021-12-07 13:55:00|||||||||1
1638885370000|2021-12-07 13:56:10|1625.5|1625|1626.5|1624.5|1629|1627.5|1625|1624.5|12833
1638885440000|2021-12-07 13:57:20|1626|1625|1626|1624.5|1626|1625|1626|1624.5|270
1638885450000|2021-12-07 13:57:30|1626.5||1626.5||1626.5||1626.5||0
1638885470000|2021-12-07 13:57:50|1626|1625|1626.5|1624.5|1626.5|1625|1626|1624.5|227
1638885480000|2021-12-07 13:58:00|1625|1625|1626.5|1624.5|1626.5|1625|1625|1624.5|3202
1638885500000|2021-12-07 13:58:20|1626||1626||1626||1626||0
1638885550000|2021-12-07 13:59:10|||||||||125
1638885560000|2021-12-07 13:59:20|1625.5|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|571
1638885600000|2021-12-07 14:00:00||1625||1624.5||1625||1624.5|23
1638885620000|2021-12-07 14:00:20|||||||||51
1638885640000|2021-12-07 14:00:40|1626|1625|1626|1624.5|1626|1625|1626|1624.5|1138
1638885660000|2021-12-07 14:01:00|||||||||114
1638885770000|2021-12-07 14:02:50|||||||||268
1638885780000|2021-12-07 14:03:00||1625||1624.5||1625||1624.5|722
1638885800000|2021-12-07 14:03:20||1625||1624.5||1625||1624.5|738
1638885840000|2021-12-07 14:04:00|||||||||305
1638885900000|2021-12-07 14:05:00||1625||1624.5||1625||1624.5|426
1638885910000|2021-12-07 14:05:10|1626.5|1625|1625.5|1624.5|1626.5|1625|1625.5|1624.5|766
1638885990000|2021-12-07 14:06:30|1626.5|1625|1625.5|1624.5|1626.5|1625|1625.5|1624.5|649
1638886040000|2021-12-07 14:07:20|||||||||122
1638886050000|2021-12-07 14:07:30||1625||1624.5||1625||1624.5|815
1638886110000|2021-12-07 14:08:30|1626|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|396
1638886170000|2021-12-07 14:09:30|||||||||600
1638886200000|2021-12-07 14:10:00|||||||||7
1638886210000|2021-12-07 14:10:10|||||||||40
1638886220000|2021-12-07 14:10:20||1625||1624.5||1625||1624.5|957
1638886260000|2021-12-07 14:11:00|1625||1625||1625||1625||1465
1638886270000|2021-12-07 14:11:10|||||||||97
1638886300000|2021-12-07 14:11:40|1625.5|1624|1625|1624.5|1625.5|1624.5|1624.5|1624|685
1638886320000|2021-12-07 14:12:00|||||||||363
1638886340000|2021-12-07 14:12:20|||||||||2
1638886360000|2021-12-07 14:12:40||1624||1624.5||1624.5||1624|345
1638886380000|2021-12-07 14:13:00|1624.5|1624|1625|1624.5|1625|1624.5|1624.5|1624|1193
1638886390000|2021-12-07 14:13:10||1624||1624.5||1624.5||1624|130
1638886400000|2021-12-07 14:13:20|||||||||85
1638886410000|2021-12-07 14:13:30|||||||||54
1638886430000|2021-12-07 14:13:50||1624||1624.5||1624.5||1624|196
1638886470000|2021-12-07 14:14:30|1625.5|1625|1625|1624.5|1625.5|1625|1625|1624.5|2751
1638886480000|2021-12-07 14:14:40|||||||||38
1638886490000|2021-12-07 14:14:50|||||||||56
1638886510000|2021-12-07 14:15:10|1625.5|1625|1625.5|1625|1625.5|1625|1625.5|1625|18
1638886580000|2021-12-07 14:16:20|||||||||899
1638886630000|2021-12-07 14:17:10|||||||||1
1638886670000|2021-12-07 14:17:50|1626|1625.5|1627|1626|1627|1626|1626|1625.5|1611
1638886680000|2021-12-07 14:18:00|1627.5|1626.5|1629.5|1628|1629.5|1628|1627.5|1626.5|1122
1638886720000|2021-12-07 14:18:40|||||||||1
1638886830000|2021-12-07 14:20:30|||||||||111
1638886850000|2021-12-07 14:20:50|1630|1628.5|1631|1629|1632.5|1631|1630|1628.5|6478
1638886860000|2021-12-07 14:21:00||1629.5||1629.5||1629.5||1629.5|0
1638886870000|2021-12-07 14:21:10|1631.5|1630|1631|1629.5|1631.5|1630|1631|1629.5|731
1638886880000|2021-12-07 14:21:20|1631.5|1630|1631|1629.5|1631.5|1630|1631|1629.5|187
1638886900000|2021-12-07 14:21:40|1631.5|1630|1631|1629.5|1631.5|1630|1630.5|1629.5|470
1638886970000|2021-12-07 14:22:50|1631.5|1630|1630.5|1629.5|1631.5|1630|1630.5|1629.5|1862
1638887010000|2021-12-07 14:23:30||1630||1629.5||1630||1629.5|1043
1638887020000|2021-12-07 14:23:40|1631|1630|1630.5|1629.5|1631|1630|1630.5|1629.5|697
1638887060000|2021-12-07 14:24:20|||||||||36
1638887110000|2021-12-07 14:25:10|||||||||194
1638887150000|2021-12-07 14:25:50|1630|1629|1629|1628.5|1630.5|1629.5|1629|1628.5|2056
1638887160000|2021-12-07 14:26:00|1628.5|1628|1628.5|1628|1628.5|1628|1628.5|1628|883
1638887190000|2021-12-07 14:26:30|||||||||255
1638887210000|2021-12-07 14:26:50|1629|1628.5|1629.5|1628|1629.5|1628.5|1629|1628|1562
1638887230000|2021-12-07 14:27:10|||||||||62
1638887270000|2021-12-07 14:27:50|1629|1629|1629|1628|1629.5|1629|1629|1628|481
1638887280000|2021-12-07 14:28:00|||||||||169
1638887310000|2021-12-07 14:28:30|1629.5||1629.5||1629.5||1629.5||0
1638887400000|2021-12-07 14:30:00|1630|1629|1630.5|1629.5|1630.5|1629.5|1630|1628.5|2802
1638887440000|2021-12-07 14:30:40|1630|1629|1629|1628|1630.5|1629|1629|1628|1341
1638887460000|2021-12-07 14:31:00|1628.5|1627.5|1628|1627.5|1629|1628|1628|1627.5|625
1638887470000|2021-12-07 14:31:10|||||||||600
1638887480000|2021-12-07 14:31:20|1627.5|1626.5|1627|1626|1628|1627|1627|1626|262
1638887490000|2021-12-07 14:31:30|||||||||264
1638887510000|2021-12-07 14:31:50|1627.5|1626.5|1628|1627.5|1628.5|1627.5|1627.5|1626|4347
1638887520000|2021-12-07 14:32:00|1628.5||1628.5||1628.5||1628.5||67
1638887530000|2021-12-07 14:32:10|1629||1628.5||1629||1628.5||0
1638887580000|2021-12-07 14:33:00|1629|1628|1629|1627.5|1629|1628|1629|1627.5|1181
1638887590000|2021-12-07 14:33:10|||||||||110
1638887600000|2021-12-07 14:33:20|1629.5|1628|1629.5|1628.5|1629.5|1628.5|1629|1628|2143
1638887630000|2021-12-07 14:33:50|||||||||230
1638887650000|2021-12-07 14:34:10|1629|1627.5|1629|1627.5|1629|1628.5|1629|1627.5|714
1638887670000|2021-12-07 14:34:30||1628.5||1628.5||1628.5||1628.5|101
1638887680000|2021-12-07 14:34:40|1629.5||1629.5||1629.5||1629.5||234
1638887750000|2021-12-07 14:35:50|1629||1629||1629||1629||102
1638887760000|2021-12-07 14:36:00|||||||||100
1638887770000|2021-12-07 14:36:10|1629.5|1628|1629|1627.5|1629.5|1628.5|1628.5|1627.5|735
1638887800000|2021-12-07 14:36:40|||||||||1300
1638887810000|2021-12-07 14:36:50|1628.5||1628.5||1629||1628.5||386
1638887820000|2021-12-07 14:37:00|1628|1626.5|1627|1626|1628|1627.5|1627|1626|1057
1638887830000|2021-12-07 14:37:10|1626.5|1625.5|1627|1625.5|1628|1625.5|1626.5|1625.5|110
1638887840000|2021-12-07 14:37:20|||||||||500
1638887850000|2021-12-07 14:37:30|||||||||804
1638887870000|2021-12-07 14:37:50|1627.5|1626.5|1628|1627|1628|1627|1627.5|1625.5|1222
1638887880000|2021-12-07 14:38:00|1629|1627.5|1628.5|1627|1629|1627.5|1628.5|1627|583
1638887890000|2021-12-07 14:38:10||1627.5||1627.5||1627.5||1627.5|0
1638887930000|2021-12-07 14:38:50|||||||||73
1638887970000|2021-12-07 14:39:30|1629|1628|1629.5|1628.5|1629.5|1628.5|1629|1628|528
1638887990000|2021-12-07 14:39:50|1628.5|1628|1629|1627.5|1629|1628|1628.5|1627.5|330
1638888030000|2021-12-07 14:40:30|||||||||110
1638888100000|2021-12-07 14:41:40|1629.5|1628|1630|1628.5|1630.5|1629|1629|1628|1268
1638888110000|2021-12-07 14:41:50|||||||||400
1638888120000|2021-12-07 14:42:00|||||||||88
1638888130000|2021-12-07 14:42:10|||||||||110
1638888150000|2021-12-07 14:42:30|||||||||14
1638888210000|2021-12-07 14:43:30|||||||||1540
1638888220000|2021-12-07 14:43:40|1629.5|1629|1630|1629|1630|1629|1629.5|1628.5|719
1638888250000|2021-12-07 14:44:10|||||||||110
1638888260000|2021-12-07 14:44:20|||||||||91
1638888280000|2021-12-07 14:44:40|1629.5|1628.5|1629|1627.5|1630|1629|1628|1627.5|1924
1638888290000|2021-12-07 14:44:50|||||||||222
1638888310000|2021-12-07 14:45:10|||||||||51
1638888320000|2021-12-07 14:45:20|||||||||4
1638888330000|2021-12-07 14:45:30|||||||||112
1638888350000|2021-12-07 14:45:50||1628||1628||1628||1628|0
1638888370000|2021-12-07 14:46:10|||||||||88
1638888390000|2021-12-07 14:46:30|1629.5|1628.5|1630.5|1629.5|1632|1630.5|1629.5|1628|3428
1638888400000|2021-12-07 14:46:40|1631|1630|1630.5|1629.5|1631|1630|1630.5|1629.5|40215
1638888410000|2021-12-07 14:46:50|1630||1630.5||1630.5||1630||147
1638888420000|2021-12-07 14:47:00|||||||||110
1638888440000|2021-12-07 14:47:20|||||||||47
1638888450000|2021-12-07 14:47:30|||||||||111
1638888460000|2021-12-07 14:47:40|1631|1630|1630.5|1629.5|1631|1630|1630|1629.5|2189
1638888580000|2021-12-07 14:49:40|1630|1629|1630|1629|1630.5|1629.5|1629.5|1629|1665
1638888620000|2021-12-07 14:50:20|||||||||108
1638888680000|2021-12-07 14:51:20|1630.5|1630|1630.5|1629|1630.5|1630|1630.5|1629|301
1638888690000|2021-12-07 14:51:30|||||||||30
1638888700000|2021-12-07 14:51:40|||||||||88
1638888710000|2021-12-07 14:51:50|||||||||77
1638888780000|2021-12-07 14:53:00|||||||||121
1638888790000|2021-12-07 14:53:10|1631|1629.5|1630.5|1629|1632|1631|1630.5|1629|2299
1638888800000|2021-12-07 14:53:20|1630||1630||1630.5||1630||113
1638888810000|2021-12-07 14:53:30|||||||||300
1638888820000|2021-12-07 14:53:40|1630.5|1629.5|1630.5|1629|1630.5|1629.5|1630|1629|717
1638888830000|2021-12-07 14:53:50||1629.5||1629.5||1629.5||1629.5|0
1638888840000|2021-12-07 14:54:00|1630|1629|1630.5|1629|1630.5|1629|1630|1629|276
1638888860000|2021-12-07 14:54:20|||||||||150
1638888880000|2021-12-07 14:54:40|1630||1630||1630||1630||0
1638888910000|2021-12-07 14:55:10|1630.5||1630.5||1630.5||1630.5||194
1638888920000|2021-12-07 14:55:20|||||||||110
1638888950000|2021-12-07 14:55:50|||||||||4
1638888970000|2021-12-07 14:56:10||1629.5||1629.5||1629.5||1629.5|779
1638888980000|2021-12-07 14:56:20|1631|1630|1630|1629.5|1631|1630|1630|1629.5|1538
1638888990000|2021-12-07 14:56:30|1630.5|1630|1630.5|1629.5|1630.5|1630|1630|1629.5|705
1638889060000|2021-12-07 14:57:40|||||||||88
1638889110000|2021-12-07 14:58:30|||||||||78
1638889140000|2021-12-07 14:59:00|||||||||1275
1638889160000|2021-12-07 14:59:20|1630|1629|1629|1628|1630.5|1629.5|1628.5|1628|2860
1638889170000|2021-12-07 14:59:30|||||||||110
1638889180000|2021-12-07 14:59:40|||||||||93
1638889190000|2021-12-07 14:59:50|1628.5|1627.5|1629|1627|1629|1627.5|1628|1627|1242
1638889200000|2021-12-07 15:00:00|||||||||121
1638889210000|2021-12-07 15:00:10|||||||||2
1638889240000|2021-12-07 15:00:40|1628.5||1628.5||1628.5||1628.5||0
1638889250000|2021-12-07 15:00:50|1628||1628||1628||1628||0
1638889270000|2021-12-07 15:01:10|1628.5|1627.5|1628|1627.5|1628.5|1627.5|1628|1627|167
1638889280000|2021-12-07 15:01:20|1628.5|1628|1630|1628.5|1630|1628.5|1628.5|1628|2254
1638889290000|2021-12-07 15:01:30|1629.5|1629|1630.5|1629.5|1631.5|1630.5|1629.5|1628.5|5149
1638889410000|2021-12-07 15:03:30||1630||1629.5||1630||1629.5|30
1638889420000|2021-12-07 15:03:40|1630|1629|1629.5|1629|1630.5|1629.5|1629.5|1628|1847
1638889440000|2021-12-07 15:04:00|||||||||2
1638889450000|2021-12-07 15:04:10|1629|1628.5|1629.5|1628.5|1629.5|1629|1629|1628.5|481
1638889460000|2021-12-07 15:04:20|1630|1629|1629.5|1629|1630|1629|1629.5|1629|334
1638889470000|2021-12-07 15:04:30||1628.5||1628.5||1628.5||1628.5|341
1638889500000|2021-12-07 15:05:00|||||||||117
1638889510000|2021-12-07 15:05:10|1630|1629|1630|1629|1630|1629|1630|1629|255
1638889520000|2021-12-07 15:05:20||1628.5||1629||1629||1628.5|0
1638889540000|2021-12-07 15:05:40|||||||||116
1638889580000|2021-12-07 15:06:20|||||||||182
1638889630000|2021-12-07 15:07:10|||||||||610
1638889670000|2021-12-07 15:07:50|1630.5|1629.5|1630|1629|1630.5|1629.5|1629.5|1629|1720
1638889680000|2021-12-07 15:08:00|1629.5|1628.5|1629.5|1628.5|1629.5|1629|1629|1628.5|775
1638889730000|2021-12-07 15:08:50|||||||||110
1638889760000|2021-12-07 15:09:20|||||||||95
1638889780000|2021-12-07 15:09:40|1629|1628|1628.5|1627.5|1629.5|1628|1628.5|1627.5|3219
1638889790000|2021-12-07 15:09:50|1628|1627|1627.5|1627|1628|1627|1627.5|1627|998
1638889800000|2021-12-07 15:10:00|||||||||135
1638889810000|2021-12-07 15:10:10|1628|1627.5|1628|1627.5|1628|1627.5|1628|1627.5|763
1638889820000|2021-12-07 15:10:20|1628.5|1628|1629|1628|1629|1628.5|1628.5|1628|2179
1638889830000|2021-12-07 15:10:30|||||||||72
1638889860000|2021-12-07 15:11:00|1628.5|1627.5|1628|1626.5|1628.5|1627.5|1628|1626.5|588
1638889880000|2021-12-07 15:11:20|1627.5||1627.5||1627.5||1627.5||110
1638889890000|2021-12-07 15:11:30|1628|1625.5|1626.5|1625.5|1628|1626.5|1626.5|1625.5|1045
1638889940000|2021-12-07 15:12:20|||||||||108
1638889970000|2021-12-07 15:12:50|||||||||99
1638890010000|2021-12-07 15:13:30|1626|1626|1626.5|1625.5|1626.5|1626|1626|1625.5|654
1638890020000|2021-12-07 15:13:40|||||||||30
1638890050000|2021-12-07 15:14:10|||||||||112
1638890080000|2021-12-07 15:14:40|||||||||111
1638890120000|2021-12-07 15:15:20|||||||||114
1638890130000|2021-12-07 15:15:30|||||||||1
1638890140000|2021-12-07 15:15:40|1627|1626|1627|1626.5|1627.5|1626.5|1627|1626|3781
1638890150000|2021-12-07 15:15:50||1626||1626.5||1626.5||1626|1499
1638890160000|2021-12-07 15:16:00|1627.5|1626|1627|1625.5|1627.5|1626|1626.5|1625.5|859
1638890210000|2021-12-07 15:16:50|||||||||1259
1638890220000|2021-12-07 15:17:00|1626.5|1625|1626.5|1625.5|1626.5|1625.5|1626|1625|1710
1638890230000|2021-12-07 15:17:10|1626|1625|1622.5|1621.5|1626|1625.5|1622.5|1621|20726
1638890250000|2021-12-07 15:17:30|1623|1622|1623|1622.5|1623.5|1623|1623|1622|524
1638890260000|2021-12-07 15:17:40|||||||||94
1638890280000|2021-12-07 15:18:00|||||||||95
1638890290000|2021-12-07 15:18:10|1623.5|1623|1622|1621|1623.5|1623|1622|1621|2513
1638890300000|2021-12-07 15:18:20|1621.5|1620.5|1621.5|1620.5|1621.5|1620.5|1621|1620.5|269
1638890370000|2021-12-07 15:19:30|1621|1620|1621|1619.5|1621|1620.5|1621|1619.5|1420
1638890380000|2021-12-07 15:19:40|1620|1619|1618.5|1617.5|1620|1619|1618.5|1617.5|486
1638890390000|2021-12-07 15:19:50|1618|1617|1618.5|1617|1618.5|1617|1618|1616.5|37
1638890450000|2021-12-07 15:20:50|1619|1617.5|1620|1618.5|1620.5|1619.5|1619|1617.5|3603
1638890460000|2021-12-07 15:21:00|1619.5|1618|1619|1617.5|1619.5|1618|1619|1617.5|180
1638890480000|2021-12-07 15:21:20|1619.5|1618|1619.5|1618.5|1619.5|1618.5|1619|1618|1682
1638890490000|2021-12-07 15:21:30|1619|1618|1619.5|1618|1619.5|1618|1619|1618|28
1638890500000|2021-12-07 15:21:40|1619||1619||1619.5||1619||0
1638890510000|2021-12-07 15:21:50|1619.5|1618.5|1620.5|1619.5|1620.5|1619.5|1619.5|1618|1270
1638890520000|2021-12-07 15:22:00|1620|1620|1622|1620|1622.5|1621.5|1620|1620|1468
1638890530000|2021-12-07 15:22:10|1622.5|1620.5|1622.5|1621|1622.5|1621|1622.5|1620.5|7
1638890570000|2021-12-07 15:22:50|||||||||61
1638890580000|2021-12-07 15:23:00|1623|1622|1622.5|1621|1623|1622.5|1622.5|1621|1107
1638890600000|2021-12-07 15:23:20|1622|1620.5|1621.5|1620|1622|1620.5|1621.5|1620|451
1638890620000|2021-12-07 15:23:40|||||||||2
1638890630000|2021-12-07 15:23:50|1621|1619.5|1620.5|1619|1621|1619.5|1620|1619|3395
1638890640000|2021-12-07 15:24:00|1620|1619.5|1620|1619|1620|1619.5|1620|1619|0
1638890660000|2021-12-07 15:24:20|1619.5|1618.5|1620|1619|1620|1619|1619|1618.5|1008
1638890670000|2021-12-07 15:24:30|1620.5|1619.5|1620.5|1620|1620.5|1620|1620.5|1619.5|1074
1638890680000|2021-12-07 15:24:40|1620|1619.5|1620|1619|1620.5|1619.5|1619.5|1619|1746
1638890690000|2021-12-07 15:24:50|1619.5|1618.5|1620|1618.5|1620|1618.5|1619.5|1618.5|474
1638890700000|2021-12-07 15:25:00|||||||||202
1638890720000|2021-12-07 15:25:20|1619.5||1619.5||1619.5||1619.5||50
1638890730000|2021-12-07 15:25:30|||||||||148
1638890750000|2021-12-07 15:25:50|||||||||80
1638890760000|2021-12-07 15:26:00|1619|1618|1620|1618.5|1620|1619|1618.5|1617.5|2833
1638890770000|2021-12-07 15:26:10||1619||1619||1619||1619|0
1638890780000|2021-12-07 15:26:20|||||||||3
1638890790000|2021-12-07 15:26:30|1619.5|1618.5|1619|1618.5|1619.5|1619|1619|1618.5|425
1638890800000|2021-12-07 15:26:40|1619.5||1619.5||1619.5||1619.5||349
1638890810000|2021-12-07 15:26:50|1620|1619|1619.5|1619|1620|1619|1619.5|1619|655
1638890820000|2021-12-07 15:27:00|||||||||463
1638890860000|2021-12-07 15:27:40|1620||1620||1620||1620||673
1638890880000|2021-12-07 15:28:00|1621|1619.5|1621|1620|1621.5|1620|1620.5|1619.5|719
1638890900000|2021-12-07 15:28:20||1620.5||1620.5||1620.5||1620.5|0
1638890920000|2021-12-07 15:28:40|1621.5|1621|1623.5|1622.5|1623.5|1622.5|1621.5|1620.5|991
1638890940000|2021-12-07 15:29:00|1623|1622|1622|1621|1623|1622|1622|1621|3761
1638890950000|2021-12-07 15:29:10|1622.5|1621.5|1623.5|1622|1623.5|1622|1622|1621.5|703
1638890970000|2021-12-07 15:29:30|1623|1621.5|1622.5|1621|1623|1621.5|1622.5|1621|1252
1638890980000|2021-12-07 15:29:40|1622|1620|1621.5|1620|1622|1620|1621.5|1620|964
1638891020000|2021-12-07 15:30:20|1621||1621||1621||1621||0
1638891090000|2021-12-07 15:31:30|1620.5|1619.5|1620.5|1619.5|1620.5|1620|1620.5|1619.5|1011
1638891100000|2021-12-07 15:31:40|||||||||110
1638891110000|2021-12-07 15:31:50|1620|1619|1620|1619|1620.5|1619|1620|1619|712
1638891120000|2021-12-07 15:32:00|1620.5|1619.5|1621|1619.5|1621|1620|1620.5|1619|2176
1638891150000|2021-12-07 15:32:30|1620.5||1620.5||1620.5||1620.5||237
1638891160000|2021-12-07 15:32:40|1620||1620||1620||1620||0
1638891170000|2021-12-07 15:32:50|1620.5|1620|1620.5|1620|1620.5|1620|1620.5|1619.5|666
1638891180000|2021-12-07 15:33:00|1621|1620.5|1621|1620.5|1621|1620.5|1621|1620|533
1638891190000|2021-12-07 15:33:10||1620||1620||1620||1620|165
1638891200000|2021-12-07 15:33:20|1620.5|1619.5|1620|1619.5|1621|1620|1620|1619.5|1541
1638891210000|2021-12-07 15:33:30|1620.5|1620|1620.5|1620|1621|1620.5|1620.5|1620|606
1638891220000|2021-12-07 15:33:40||1619.5||1619.5||1619.5||1619.5|11
1638891230000|2021-12-07 15:33:50|1621|1620|1622.5|1621.5|1622.5|1621.5|1621|1619.5|2032
1638891240000|2021-12-07 15:34:00|1623|1622|1622.5|1621|1623|1622|1622|1621|473
1638891300000|2021-12-07 15:35:00|1622||1622||1622.5||1622||238
1638891310000|2021-12-07 15:35:10|||||||||398
1638891350000|2021-12-07 15:35:50|1622.5|1621.5|1625|1623.5|1625|1623.5|1622.5|1621.5|1941
1638891360000|2021-12-07 15:36:00|1624.5|1623|1623|1622|1624.5|1623|1622.5|1622|2376
1638891380000|2021-12-07 15:36:20|1622.5|1622.5|1623|1621.5|1623.5|1622.5|1622.5|1621.5|1791
1638891390000|2021-12-07 15:36:30|1622.5||1622.5||1622.5||1622.5||0
1638891400000|2021-12-07 15:36:40|||||||||110
1638891420000|2021-12-07 15:37:00|||||||||250
1638891510000|2021-12-07 15:38:30|1622|1621|1622|1621|1622|1621.5|1622|1621|988
1638891560000|2021-12-07 15:39:20|||||||||100
1638891620000|2021-12-07 15:40:20|1621.5|1621.5|1622|1621|1622.5|1622|1621.5|1621|3727
1638891630000|2021-12-07 15:40:30|||||||||475
1638891670000|2021-12-07 15:41:10|1622.5|1621.5|1622.5|1621.5|1622.5|1621.5|1622|1621|558
1638891680000|2021-12-07 15:41:20|1622|1621|1621.5|1620.5|1622.5|1621|1621|1620|4250
1638891690000|2021-12-07 15:41:30|||||||||185
1638891700000|2021-12-07 15:41:40|1621|1620|1620.5|1619.5|1621|1620|1620|1619.5|1763
1638891720000|2021-12-07 15:42:00|||||||||143
1638891740000|2021-12-07 15:42:20|1620|1619|1620.5|1619.5|1620.5|1620|1620|1619|2523
1638891750000|2021-12-07 15:42:30|1620||1620||1620||1620||0
1638891760000|2021-12-07 15:42:40|1620.5|1620|1620|1619.5|1620.5|1620|1620|1619.5|477
1638891770000|2021-12-07 15:42:50|||||||||1
1638891790000|2021-12-07 15:43:10||1619||1619||1619||1619|106
1638891800000|2021-12-07 15:43:20|1620.5|1619.5|1620.5|1619.5|1620.5|1620|1620.5|1619|742
1638891840000|2021-12-07 15:44:00|1620|1620|1621|1620.5|1621|1620.5|1620|1620|1421
1638891850000|2021-12-07 15:44:10|1621.5|1621|1621|1620|1621.5|1621|1621|1620|320
1638891900000|2021-12-07 15:45:00|||||||||268
1638891920000|2021-12-07 15:45:20|||||||||275
1638891930000|2021-12-07 15:45:30|1621.5|1620.5|1622|1621|1622.5|1621.5|1621.5|1620.5|1892
1638891940000|2021-12-07 15:45:40|||||||||275
1638892030000|2021-12-07 15:47:10|1622.5|1621.5|1622|1621|1623|1622.5|1622|1621|1604
1638892040000|2021-12-07 15:47:20|||||||||110
1638892050000|2021-12-07 15:47:30|||||||||269
1638892070000|2021-12-07 15:47:50|||||||||125
1638892080000|2021-12-07 15:48:00|1622.5|1621.5|1622.5|1621.5|1623|1622.5|1622.5|1621.5|687
1638892090000|2021-12-07 15:48:10|1622|1622|1622.5|1621.5|1622.5|1622|1622|1621.5|2008
1638892100000|2021-12-07 15:48:20|||||||||1
1638892110000|2021-12-07 15:48:30|||||||||297
1638892170000|2021-12-07 15:49:30||1622||1622||1622||1621.5|523
1638892180000|2021-12-07 15:49:40|1623|1621.5|1622|1621.5|1623|1621.5|1621.5|1621|2828
1638892200000|2021-12-07 15:50:00|1622.5|1621|1622.5|1621.5|1622.5|1621.5|1622.5|1621|736
1638892210000|2021-12-07 15:50:10|1623|1622|1624|1622|1624|1622|1623|1622|978
1638892220000|2021-12-07 15:50:20|1623||1624||1624||1623||286
1638892240000|2021-12-07 15:50:40|||||||||966
1638892260000|2021-12-07 15:51:00||1622.5||1623||1623||1622.5|1303
1638892280000|2021-12-07 15:51:20|1624.5|1623.5|1625.5|1624|1625.5|1624|1624.5|1623.5|518
1638892300000|2021-12-07 15:51:40|1626|1624.5|1626.5|1625|1626.5|1625|1626|1624.5|147
1638892360000|2021-12-07 15:52:40|1627||1626.5||1627||1626.5||0
1638892390000|2021-12-07 15:53:10|1627|1625.5|1629|1627.5|1630.5|1628.5|1627|1625.5|2299
1638892420000|2021-12-07 15:53:40|1628.5|1627|1628|1626|1629|1627|1626|1625.5|2627
1638892440000|2021-12-07 15:54:00|1627.5||1627.5||1627.5||1627.5||332
1638892460000|2021-12-07 15:54:20||1626.5||1626.5||1626.5||1626.5|0
1638892470000|2021-12-07 15:54:30|1628|1627|1628|1627.5|1629|1627.5|1628|1627|1721
1638892480000|2021-12-07 15:54:40|||||||||65
1638892500000|2021-12-07 15:55:00|||||||||149
1638892510000|2021-12-07 15:55:10|||||||||190
1638892530000|2021-12-07 15:55:30|1628.5|1628|1628.5|1627.5|1629|1628|1628.5|1627.5|462
1638892550000|2021-12-07 15:55:50|1627.5|1627|1628.5|1627.5|1629|1627.5|1627.5|1627|1059
1638892560000|2021-12-07 15:56:00|1628|1627|1628.5|1627|1628.5|1627|1628|1627|382
1638892610000|2021-12-07 15:56:50|||||||||110
1638892620000|2021-12-07 15:57:00|1629|1627.5|1629|1627.5|1629|1627.5|1629|1627.5|460
1638892670000|2021-12-07 15:57:50|||||||||110
1638892710000|2021-12-07 15:58:30|||||||||2
1638892780000|2021-12-07 15:59:40|||||||||29
1638892810000|2021-12-07 16:00:10|||||||||37
1638892830000|2021-12-07 16:00:30|1628.5|1628|1629|1628|1629|1628.5|1628.5|1627.5|2669
1638892840000|2021-12-07 16:00:40|1628.5|1627.5|1626.5|1625.5|1629|1627.5|1626.5|1625.5|4712
1638892850000|2021-12-07 16:00:50|1627|1626|1627|1625.5|1627|1626|1627|1625.5|209
1638892870000|2021-12-07 16:01:10|||||||||200
1638892900000|2021-12-07 16:01:40|1627.5|1626|1627.5|1626|1627.5|1626|1627.5|1626|1003
1638892980000|2021-12-07 16:03:00|||||||||159
1638892990000|2021-12-07 16:03:10|1627|1625.5|1625|1624|1627.5|1625.5|1625|1624|7492
1638893010000|2021-12-07 16:03:30|1625.5|1623.5|1625|1623.5|1625.5|1623.5|1624|1623|2579
1638893020000|2021-12-07 16:03:40|||||||||247
1638893030000|2021-12-07 16:03:50||1624||1624||1624||1624|0
1638893040000|2021-12-07 16:04:00|||||||||110
1638893050000|2021-12-07 16:04:10|1625.5|1624.5|1626|1624.5|1626|1625|1625.5|1624.5|1862
1638893110000|2021-12-07 16:05:10|1625.5||1626||1626||1625.5||146
1638893130000|2021-12-07 16:05:30|1626.5|1625|1625.5|1624.5|1626.5|1625.5|1625.5|1624.5|3575
1638893140000|2021-12-07 16:05:40|||||||||98
1638893160000|2021-12-07 16:06:00|1625|1624|1625|1624|1625|1624|1625|1624|1567
1638893180000|2021-12-07 16:06:20|||||||||124
1638893190000|2021-12-07 16:06:30|1624.5|1623.5|1624.5|1623.5|1624.5|1623.5|1624.5|1623.5|1357
1638893210000|2021-12-07 16:06:50|||||||||110
1638893220000|2021-12-07 16:07:00|||||||||69
1638893250000|2021-12-07 16:07:30|||||||||1500
1638893260000|2021-12-07 16:07:40|1625|1624.5|1625|1623.5|1625.5|1624.5|1625|1623.5|2241
1638893280000|2021-12-07 16:08:00|1624.5|1624.5|1625|1623.5|1625.5|1624.5|1624.5|1623.5|1616
1638893320000|2021-12-07 16:08:40|||||||||90
1638893370000|2021-12-07 16:09:30|1624.5||1624.5||1625||1624.5||0
1638893380000|2021-12-07 16:09:40|1625|1624|1625|1624|1625|1624|1625|1624|74
1638893390000|2021-12-07 16:09:50|1624.5|1623.5|1625|1623.5|1625|1623.5|1624.5|1623.5|643
1638893400000|2021-12-07 16:10:00|1625.5|1624.5|1625.5|1624.5|1626|1625|1625.5|1624.5|3540
1638893410000|2021-12-07 16:10:10|1626|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|809
1638893460000|2021-12-07 16:11:00|1625|1624|1625.5|1624.5|1625.5|1624.5|1624.5|1624|1881
1638893470000|2021-12-07 16:11:10|1625||1625||1625||1625||64
1638893480000|2021-12-07 16:11:20|1624.5|1624|1625|1624|1625|1624|1624.5|1624|495
1638893520000|2021-12-07 16:12:00|||||||||7
1638893530000|2021-12-07 16:12:10|||||||||8979
1638893550000|2021-12-07 16:12:30|1625.5|1624.5|1625.5|1624.5|1626|1625.5|1625|1624.5|4299
1638893570000|2021-12-07 16:12:50|||||||||224
1638893620000|2021-12-07 16:13:40|1626|1625|1625.5|1624.5|1626|1625|1625.5|1624.5|1480
1638893630000|2021-12-07 16:13:50|||||||||109
1638893680000|2021-12-07 16:14:40|||||||||126
1638893700000|2021-12-07 16:15:00|1625.5||1625.5||1625.5||1625.5||197
1638893710000|2021-12-07 16:15:10|1626|1624|1626|1624|1626|1624|1626|1624|63
1638893720000|2021-12-07 16:15:20|1625.5||1626||1626||1625.5||221
1638893730000|2021-12-07 16:15:30|||||||||80
1638893840000|2021-12-07 16:17:20|1625|1623.5|1624.5|1623|1625|1623.5|1624.5|1623|36
1638893850000|2021-12-07 16:17:30|1624|1622.5|1624|1623|1624|1623|1624|1622.5|50
1638893860000|2021-12-07 16:17:40|1624.5|1623.5|1624.5|1623.5|1624.5|1623.5|1624.5|1623.5|185
1638893880000|2021-12-07 16:18:00||1623||1623||1623||1623|240
1638893920000|2021-12-07 16:18:40|1625|1624|1625|1624|1625|1624|1625|1624|246
1638893940000|2021-12-07 16:19:00||1623.5||1623.5||1623.5||1623.5|134
1638893980000|2021-12-07 16:19:40|||||||||135
1638894030000|2021-12-07 16:20:30|1625.5|1624|1625.5|1624|1625.5|1624|1625.5|1624|0
1638894040000|2021-12-07 16:20:40||1624.5||1624||1624.5||1624|0
1638894050000|2021-12-07 16:20:50|1625||1625.5||1625.5||1625||0
1638894060000|2021-12-07 16:21:00|1626|1624.5|1625.5|1624.5|1626|1624.5|1625|1624|217
1638894070000|2021-12-07 16:21:10||1624||1624||1624||1624|0
1638894150000|2021-12-07 16:22:30|1626.5|1624.5|1626.5|1624.5|1626.5|1624.5|1626.5|1624.5|154
1638894190000|2021-12-07 16:23:10|1626||1626||1626||1626||959
1638894300000|2021-12-07 16:25:00|||||||||1590
1638894310000|2021-12-07 16:25:10|||||||||470
1638894320000|2021-12-07 16:25:20|||||||||112
1638894360000|2021-12-07 16:26:00|||||||||73
1638894380000|2021-12-07 16:26:20|1625.5||1626||1626||1625.5||149
1638894390000|2021-12-07 16:26:30|1625.5||1626||1626||1625.5||0
1638894430000|2021-12-07 16:27:10|1625.5||1625.5||1625.5||1625.5||78
1638894440000|2021-12-07 16:27:20|1625|1624|1625.5|1624|1625.5|1624|1625|1624|0
1638894460000|2021-12-07 16:27:40|||||||||97
1638894510000|2021-12-07 16:28:30|1625||1625||1625||1625||77
1638894520000|2021-12-07 16:28:40|1625.5||1625.5||1625.5||1625.5||84
1638894530000|2021-12-07 16:28:50|||||||||111
1638894550000|2021-12-07 16:29:10|1626|1624.5|1626.5|1625.5|1626.5|1625.5|1626|1624.5|145
1638894560000|2021-12-07 16:29:20|1627|1626|1627|1625.5|1627|1626|1627|1625.5|254
1638894570000|2021-12-07 16:29:30|1626.5|1625|1626.5|1625|1626.5|1625|1626.5|1625|0
1638894580000|2021-12-07 16:29:40|1627||1627||1627||1627||56
1638894590000|2021-12-07 16:29:50|||||||||113
1638950420000|2021-12-08 08:00:20|1625.5|1606|1625|1607|1630|1607|1624.5|1606|5741
1638950430000|2021-12-08 08:00:30||1607.5||1608||1608||1607.5|379
1638950440000|2021-12-08 08:00:40|1624.5||1623.5||1624.5||1623.5||21
1638950450000|2021-12-08 08:00:50|1623|1609.5|1617|1610.5|1623|1610.5|1617|1609.5|714
1638950460000|2021-12-08 08:01:00|1616.5|1611.5|1627|1620.5|1627.5|1621|1616|1611|2887
1638950470000|2021-12-08 08:01:10|1627.5|1621|1632|1625|1634|1625.5|1627.5|1620.5|1772
1638950480000|2021-12-08 08:01:20|1630|1622.5|1623|1615|1630|1622.5|1623|1614.5|286
1638950500000|2021-12-08 08:01:40||1617||1617||1617||1617|0
1638950540000|2021-12-08 08:02:20|||||||||193
1638950560000|2021-12-08 08:02:40|||||||||121
1638950580000|2021-12-08 08:03:00|1622.5|1615|1622.5|1617|1622.5|1617|1622.5|1615|0
1638950650000|2021-12-08 08:04:10|1622|1613.5|1598.5|1591|1622|1613.5|1598|1587|586
1638950660000|2021-12-08 08:04:20|1599|1594.5|1606|1596|1610.5|1596|1599|1594.5|1256
1638950680000|2021-12-08 08:04:40|1607.5|1596.5|1618|1610|1621.5|1612.5|1607|1596.5|1718
1638950690000|2021-12-08 08:04:50|1617.5|1609.5|1616.5|1609.5|1617.5|1609.5|1616.5|1609|19
1638950700000|2021-12-08 08:05:00|1616|1609|1616|1609|1616|1609|1616|1609|0
1638950720000|2021-12-08 08:05:20|1615.5|1608.5|1610|1603.5|1615.5|1608.5|1610|1603.5|251
1638950740000|2021-12-08 08:05:40||1604||1604||1604||1604|0
1638950750000|2021-12-08 08:05:50|1610.5|1604.5|1615.5|1607|1616|1609|1610.5|1604.5|1299
1638950760000|2021-12-08 08:06:00|1614.5|1607.5|1620|1608.5|1620|1611.5|1614|1606.5|874
1638950770000|2021-12-08 08:06:10|1619.5|1609|1620|1609.5|1620|1611.5|1619|1609|0
1638950780000|2021-12-08 08:06:20|1619.5|1610|1618|1611|1620|1611.5|1617.5|1609.5|52
1638950790000|2021-12-08 08:06:30|1617.5|1610.5|1618|1612|1618|1612|1617.5|1610.5|57
1638950800000|2021-12-08 08:06:40||1611.5||1611||1611.5||1609.5|0
1638950810000|2021-12-08 08:06:50|1619|1611.5|1620.5|1616|1620.5|1617|1617.5|1609.5|4391
1638950820000|2021-12-08 08:07:00|1620||1620||1620||1620||0
1638950830000|2021-12-08 08:07:10|1619.5|1618|1620.5|1618|1620.5|1618.5|1619|1616|2288
1638950850000|2021-12-08 08:07:30|1620|1616|1614|1608.5|1620|1618|1614|1607|7281
1638950860000|2021-12-08 08:07:40|1614.5|1610|1617|1612.5|1617.5|1613|1614|1610|1886
1638950870000|2021-12-08 08:07:50||1612||1612||1612||1612|0
1638950880000|2021-12-08 08:08:00|1616.5|1612.5|1616.5|1612.5|1616.5|1612.5|1616.5|1612|0
1638950890000|2021-12-08 08:08:10|1616|1612|1616|1611|1616|1612|1613.5|1610|1257
1638950900000|2021-12-08 08:08:20|1618|1611.5|1620|1614|1620.5|1614.5|1616.5|1611.5|1934
1638950910000|2021-12-08 08:08:30|1620.5|1615.5|1620.5|1617.5|1624|1618|1620.5|1614|554
1638950920000|2021-12-08 08:08:40|1620|1615.5|1619.5|1613|1620|1615.5|1619|1612.5|32
1638950950000|2021-12-08 08:09:10|1619||1619||1619||1619||0
1638950970000|2021-12-08 08:09:30|1618.5||1618.5||1618.5||1618.5||0
1638950980000|2021-12-08 08:09:40|1619|1613.5|1620.5|1617|1621|1617|1619|1613.5|323
1638951000000|2021-12-08 08:10:00|1621|1617.5|1626.5|1621.5|1627|1622|1621|1617.5|428
1638951030000|2021-12-08 08:10:30|1627|1622|1627|1622.5|1627|1623|1627|1621|16
1638951040000|2021-12-08 08:10:40||1623||1623||1623||1622.5|0
1638951080000|2021-12-08 08:11:20|||||||||6
1638951090000|2021-12-08 08:11:30|1628.5|1623.5|1632|1626|1632.5|1626.5|1628.5|1623.5|294
1638951100000|2021-12-08 08:11:40|1631.5||1630||1631.5||1630||0
1638951110000|2021-12-08 08:11:50|1629.5|1624|1628.5|1622|1629.5|1624|1628.5|1621|244
1638951140000|2021-12-08 08:12:20|1628|1622.5|1627.5|1622.5|1628|1623|1627.5|1622|0
1638951160000|2021-12-08 08:12:40|1627|1620.5|1625.5|1620.5|1627|1622.5|1625.5|1620.5|965
1638951170000|2021-12-08 08:12:50|1626|1621|1626|1621.5|1626|1621.5|1626|1621|0
1638951180000|2021-12-08 08:13:00||1622||1621||1622||1621|0
1638951200000|2021-12-08 08:13:20||1621.5||1622.5||1622.5||1621.5|0
1638951220000|2021-12-08 08:13:40|1626.5|1623|1628.5|1623.5|1628.5|1626.5|1626.5|1623|1609
1638951230000|2021-12-08 08:13:50|1628|1624|1628|1624|1628|1624|1628|1624|0
1638951240000|2021-12-08 08:14:00|1627.5|1627.5|1627.5|1624|1628.5|1627.5|1627.5|1624|1100
1638951250000|2021-12-08 08:14:10|1627||1627||1627||1627||0
1638951260000|2021-12-08 08:14:20|1627.5|1624.5|1629|1627.5|1629|1627.5|1627|1624.5|2319
1638951270000|2021-12-08 08:14:30|1628.5|1627|1628.5|1625|1628.5|1627|1628|1625|389
1638951290000|2021-12-08 08:14:50|1628|1624.5|1628.5|1624.5|1628.5|1624.5|1627.5|1623.5|273
1638951300000|2021-12-08 08:15:00|1628|1624|1627|1624.5|1628|1624.5|1627|1624|0
1638951310000|2021-12-08 08:15:10|1628|1625.5|1629.5|1626.5|1629.5|1628|1628|1625.5|962
1638951320000|2021-12-08 08:15:20|1629|1626|1628|1625|1629|1626|1628|1624.5|0
1638951330000|2021-12-08 08:15:30||1624.5||1624.5||1624.5||1624.5|0
1638951340000|2021-12-08 08:15:40|1628.5|1625|1629.5|1627|1629.5|1627|1628.5|1625|391
1638951370000|2021-12-08 08:16:10|1629|1626.5|1628.5|1626.5|1629|1626.5|1628.5|1626.5|538
1638951390000|2021-12-08 08:16:30|1628|1625.5|1625.5|1623.5|1628|1625.5|1625.5|1623.5|68
1638951400000|2021-12-08 08:16:40|1626|1624|1626|1623.5|1626.5|1626|1626|1623.5|1640
1638951410000|2021-12-08 08:16:50|1625.5||1625.5||1626.5||1625.5||0
1638951430000|2021-12-08 08:17:10|1625||1625||1625||1625||525
1638951440000|2021-12-08 08:17:20|1624.5|1622.5|1622|1619|1624.5|1622.5|1622|1618.5|3171
1638951450000|2021-12-08 08:17:30|1621.5||1621.5||1621.5||1621.5||0
1638951470000|2021-12-08 08:17:50|||||||||61
1638951560000|2021-12-08 08:19:20|1622|1620|1623.5|1621|1624|1621.5|1622|1620|929
1638951580000|2021-12-08 08:19:40|1623|1620.5|1623.5|1620.5|1623.5|1620.5|1623|1620.5|0
1638951590000|2021-12-08 08:19:50|1623|1620|1623.5|1620.5|1623.5|1620.5|1623|1620|0
1638951600000|2021-12-08 08:20:00|1624|1621|1627.5|1625|1628.5|1626.5|1624|1621|1301
1638951610000|2021-12-08 08:20:10|1627||1627||1627||1627||0
1638951620000|2021-12-08 08:20:20|1626.5|1624|1626|1624|1626.5|1624|1626|1624|15
1638951660000|2021-12-08 08:21:00|1626.5|1624.5|1627|1624|1627|1624.5|1626.5|1624|125
1638951710000|2021-12-08 08:21:50|1627.5|1625|1628.5|1626|1628.5|1626|1627.5|1625|304
1638951720000|2021-12-08 08:22:00|1628||1628.5||1628.5||1628||0
1638951730000|2021-12-08 08:22:10||1626.5||1626.5||1626.5||1626.5|0
1638951740000|2021-12-08 08:22:20|1629|1627|1629.5|1627.5|1630.5|1628.5|1629|1627|1974
1638951770000|2021-12-08 08:22:50|||||||||1500
1638951840000|2021-12-08 08:24:00|1630|1628|1633|1631.5|1634.5|1632|1630|1628|1981
1638951850000|2021-12-08 08:24:10|1632.5|1632|1635|1633|1636|1634|1632.5|1631.5|3966
1638951860000|2021-12-08 08:24:20|1634.5|1633.5|1634|1633|1635|1633.5|1634|1632|817
1638951870000|2021-12-08 08:24:30|1632.5|1632|1630.5|1628.5|1632.5|1632|1630.5|1628.5|4294
1638951880000|2021-12-08 08:24:40|1630|1628|1631.5|1629.5|1631.5|1629.5|1629.5|1628|372
1638951890000|2021-12-08 08:24:50|1632|1630|1631|1629|1632|1630|1631|1629|264
1638951900000|2021-12-08 08:25:00|||||||||177
1638951910000|2021-12-08 08:25:10||1629.5||1629.5||1629.5||1629.5|0
1638951930000|2021-12-08 08:25:30|1630.5|1629|1630|1628.5|1632|1630.5|1630|1628.5|923
1638951940000|2021-12-08 08:25:40|1630.5|1629|1631|1628.5|1631.5|1630|1630.5|1628.5|615
1638951950000|2021-12-08 08:25:50|1630.5|1628|1630.5|1627.5|1631|1628|1628.5|1626.5|884
1638951960000|2021-12-08 08:26:00||1628||1628.5||1628.5||1628|0
1638951980000|2021-12-08 08:26:20|1631|1629.5|1631.5|1628.5|1632.5|1631|1630.5|1628.5|2352
1638951990000|2021-12-08 08:26:30|1632.5|1629.5|1632.5|1631|1632.5|1631|1632.5|1629.5|118
1638952000000|2021-12-08 08:26:40|1632|1630.5|1630.5|1628.5|1632|1630.5|1630.5|1628.5|874
1638952010000|2021-12-08 08:26:50||1629||1628.5||1629||1628.5|174
1638952020000|2021-12-08 08:27:00|1631|1629|1632.5|1630|1633.5|1630.5|1631|1629|470
1638952030000|2021-12-08 08:27:10|1632|1629.5|1631.5|1629.5|1632|1629.5|1631.5|1629.5|179
1638952040000|2021-12-08 08:27:20||1629||1629||1629||1629|0
1638952080000|2021-12-08 08:28:00|1632|1630.5|1635|1631|1635.5|1631|1632|1630.5|328
1638952090000|2021-12-08 08:28:10|1633|1630.5|1632|1629.5|1634|1631|1632|1628.5|2644
1638952110000|2021-12-08 08:28:30|1631.5||1631.5||1631.5||1631.5||0
1638952140000|2021-12-08 08:29:00|||||||||828
1638952150000|2021-12-08 08:29:10|1632|1630|1631.5|1629.5|1634|1631.5|1631|1629.5|2504
1638952160000|2021-12-08 08:29:20|1632|1630|1631|1629.5|1632.5|1630|1631|1629.5|438
1638952180000|2021-12-08 08:29:40|1631.5|1630|1632|1630|1636|1633|1631.5|1629.5|3037
1638952190000|2021-12-08 08:29:50|1631.5|1630.5|1632|1629.5|1634|1630.5|1631.5|1629.5|1328
1638952200000|2021-12-08 08:30:00|1632.5|1630.5|1635.5|1632.5|1636|1633|1632|1630.5|806
1638952210000|2021-12-08 08:30:10|1635|1632|1632|1629.5|1635|1632|1632|1629.5|2728
1638952220000|2021-12-08 08:30:20|1631.5||1631.5||1631.5||1631.5||0
1638952230000|2021-12-08 08:30:30|1632|1630|1633|1629.5|1633.5|1631|1631.5|1629.5|677
1638952240000|2021-12-08 08:30:40|1632.5||1632.5||1632.5||1632.5||1127
1638952250000|2021-12-08 08:30:50|1632||1632.5||1632.5||1632||0
1638952260000|2021-12-08 08:31:00|1632||1632||1632||1632||1840
1638952270000|2021-12-08 08:31:10|1632.5|1630|1631|1629|1632.5|1630|1630.5|1629|657
1638952280000|2021-12-08 08:31:20|1631.5|1629.5|1632|1629.5|1632|1629.5|1631.5|1629.5|41
1638952300000|2021-12-08 08:31:40|1631.5||1632||1632||1631.5||0
1638952310000|2021-12-08 08:31:50|1631.5||1631.5||1631.5||1631.5||154
1638952320000|2021-12-08 08:32:00|1632.5|1630|1632|1629.5|1632.5|1630.5|1631|1629.5|1824
1638952330000|2021-12-08 08:32:10|1632.5|1630|1631|1629.5|1634.5|1632|1631|1629.5|1820
1638952340000|2021-12-08 08:32:20|1631.5|1630|1632|1630|1633.5|1631.5|1631|1629.5|1850
1638952350000|2021-12-08 08:32:30|1631.5|1629.5|1632|1629.5|1632|1629.5|1631.5|1629.5|171
1638952360000|2021-12-08 08:32:40|1632.5|1630|1632|1629.5|1633.5|1631.5|1632|1629.5|1030
1638952390000|2021-12-08 08:33:10|1631.5|1630|1631.5|1629.5|1631.5|1630|1631.5|1629.5|785
1638952400000|2021-12-08 08:33:20|1631||1631||1631||1631||252
1638952410000|2021-12-08 08:33:30|1630|1630|1630|1629|1631.5|1631|1629.5|1628.5|7152
1638952420000|2021-12-08 08:33:40|||||||||154
1638952430000|2021-12-08 08:33:50|||||||||1313
1638952440000|2021-12-08 08:34:00|1629.5|1628|1628.5|1626|1629.5|1628|1628.5|1626|3140
1638952450000|2021-12-08 08:34:10|1628||1628||1628||1628||154
1638952480000|2021-12-08 08:34:40|1627.5|1627|1629.5|1628|1629.5|1628|1627.5|1627|682
1638952490000|2021-12-08 08:34:50|1630||1629.5||1630||1629.5||0
1638952500000|2021-12-08 08:35:00|1630|1628.5|1630|1628.5|1630|1628.5|1630|1628.5|338
1638952540000|2021-12-08 08:35:40|1628.5|1628|1630|1627.5|1630|1628|1628.5|1627|172
1638952550000|2021-12-08 08:35:50|||||||||201
1638952560000|2021-12-08 08:36:00|1630.5|1628|1630|1627.5|1631.5|1628.5|1629.5|1627.5|1802
1638952570000|2021-12-08 08:36:10||1628||1627.5||1628||1627.5|46
1638952580000|2021-12-08 08:36:20|1629.5|1628|1629.5|1627.5|1630|1628|1629.5|1627.5|90
1638952590000|2021-12-08 08:36:30|1630|1628.5|1630|1628|1630.5|1629.5|1630|1628|1161
1638952620000|2021-12-08 08:37:00|1629.5|1627.5|1630|1627.5|1630|1627.5|1629.5|1627.5|0
1638952630000|2021-12-08 08:37:10|1629.5|1627|1629.5|1627.5|1629.5|1627.5|1629.5|1627|531
1638952640000|2021-12-08 08:37:20|1629|1627|1629.5|1627|1629.5|1627.5|1629|1627|78
1638952660000|2021-12-08 08:37:40||1627.5||1627.5||1627.5||1627.5|183
1638952670000|2021-12-08 08:37:50|1629|1627|1630|1627.5|1630|1628.5|1629|1627|759
1638952680000|2021-12-08 08:38:00||1628||1628||1628||1628|0
1638952730000|2021-12-08 08:38:50|1630.5|1629|1632|1629.5|1633.5|1631.5|1630|1629|7464
1638952740000|2021-12-08 08:39:00|1632.5|1630|1632.5|1629.5|1634|1632|1630|1629.5|3468
1638952760000|2021-12-08 08:39:20|1633|1630.5|1636|1634.5|1636.5|1634.5|1633|1630.5|2235
1638952770000|2021-12-08 08:39:30|1636.5|1635|1633.5|1631.5|1640|1637|1632.5|1629|7665
1638952780000|2021-12-08 08:39:40|1633|1629.5|1632.5|1629.5|1634|1632|1632|1629|914
1638952800000|2021-12-08 08:40:00|1633|1631|1634.5|1632|1636|1633.5|1632.5|1629|6215
1638952810000|2021-12-08 08:40:10|1634|1630.5|1633|1629.5|1636|1635|1632.5|1629.5|14796
1638952820000|2021-12-08 08:40:20|1633.5|1631|1634.5|1632|1637|1634.5|1633|1629.5|6940
1638952830000|2021-12-08 08:40:30|1634|1631.5|1633.5|1630|1635.5|1633.5|1632|1629.5|7454
1638952840000|2021-12-08 08:40:40|1633|1629.5|1636.5|1633.5|1637|1633.5|1632|1629.5|1111
1638952850000|2021-12-08 08:40:50|1636|1633|1636|1634|1636.5|1634.5|1635|1632.5|489
1638952860000|2021-12-08 08:41:00|1636.5|1635|1642.5|1640|1643.5|1641|1636|1634|3022
1638952870000|2021-12-08 08:41:10|1642|1641|1642|1639.5|1642.5|1641|1641|1639|872
1638952880000|2021-12-08 08:41:20|1642.5|1640|1642.5|1640.5|1643|1642|1642.5|1639.5|440
1638952900000|2021-12-08 08:41:40||1641||1641||1641||1641|0
1638952920000|2021-12-08 08:42:00|1643|1641.5|1643|1641|1643|1641.5|1643|1641|152
1638952930000|2021-12-08 08:42:10||1641.5||1641.5||1641.5||1641.5|0
1638952970000|2021-12-08 08:42:50|1642.5|1642|1642|1639|1643|1642|1641|1639|1214
1638952980000|2021-12-08 08:43:00|1641.5|1639.5|1641.5|1639.5|1641.5|1639.5|1641.5|1639.5|1
1638952990000|2021-12-08 08:43:10|1641|1640|1643.5|1641.5|1644|1643|1641|1640|1078
1638953000000|2021-12-08 08:43:20|1643|1640.5|1642.5|1640.5|1643|1640.5|1642.5|1640.5|0
1638953020000|2021-12-08 08:43:40||1641||1641||1641||1641|0
1638953030000|2021-12-08 08:43:50|1643|1641.5|1644|1642|1644|1642|1643|1641.5|700
1638953080000|2021-12-08 08:44:40|1644.5|1642.5|1645|1643.5|1645.5|1644.5|1644.5|1642.5|1104
1638953090000|2021-12-08 08:44:50|1644.5|1642.5|1643|1640|1644.5|1642.5|1642.5|1640|1195
1638953100000|2021-12-08 08:45:00|1642.5|1642|1643|1641.5|1644|1642.5|1642.5|1641.5|690
1638953110000|2021-12-08 08:45:10|1642.5|1640.5|1641.5|1639.5|1642.5|1640.5|1641.5|1639.5|5
1638953120000|2021-12-08 08:45:20|1642|1640.5|1643.5|1641.5|1643.5|1641.5|1642|1640.5|312
1638953140000|2021-12-08 08:45:40|1643|1640.5|1643|1640|1643|1640.5|1643|1639.5|0
1638953160000|2021-12-08 08:46:00|1643.5|1641|1643.5|1641.5|1644.5|1641.5|1643.5|1640.5|1125
1638953170000|2021-12-08 08:46:10|1644|1642.5|1646|1644|1646|1644|1644|1642.5|280
1638953190000|2021-12-08 08:46:30|||||||||12
1638953210000|2021-12-08 08:46:50|||||||||800
1638953240000|2021-12-08 08:47:20|||||||||483
1638953260000|2021-12-08 08:47:40|1646.5|1645|1648.5|1646.5|1648.5|1646.5|1646.5|1645|330
1638953280000|2021-12-08 08:48:00|1647.5|1645.5|1647|1645.5|1648|1645.5|1647|1645.5|174
1638953290000|2021-12-08 08:48:10|1646.5||1646||1646.5||1646||36
1638953310000|2021-12-08 08:48:30|1645.5|1643|1644.5|1643|1646|1644|1644.5|1643|1
1638953320000|2021-12-08 08:48:40|||||||||1189
1638953330000|2021-12-08 08:48:50|1644|1642.5|1642.5|1640|1644|1642.5|1641|1638.5|2657
1638953340000|2021-12-08 08:49:00|1642|1640.5|1642|1640|1643|1640.5|1642|1640|735
1638953360000|2021-12-08 08:49:20|1642.5|1641|1642|1640|1642.5|1641|1640.5|1640|1371
1638953380000|2021-12-08 08:49:40|1641.5|1639.5|1639|1637.5|1641.5|1639.5|1638.5|1637.5|4507
1638953390000|2021-12-08 08:49:50|1638.5|1636|1638|1635|1639|1636|1638|1635|5
1638953400000|2021-12-08 08:50:00|1638.5|1635.5|1639|1636.5|1639|1636.5|1638.5|1635|1048
1638953420000|2021-12-08 08:50:20|1638.5||1638.5||1639||1638.5||0
1638953440000|2021-12-08 08:50:40|1639||1638||1639||1638||0
1638953450000|2021-12-08 08:50:50|1637.5||1638||1638||1637||194
1638953470000|2021-12-08 08:51:10|1637.5|1635|1637|1635|1637.5|1635|1637|1635|846
1638953480000|2021-12-08 08:51:20|1637.5||1637.5||1637.5||1637.5||153
1638953490000|2021-12-08 08:51:30|1637||1637||1637||1637||0
1638953520000|2021-12-08 08:52:00|||||||||6
1638953530000|2021-12-08 08:52:10|1636|1634.5|1636|1634|1636|1634.5|1636|1634|229
1638953550000|2021-12-08 08:52:30|1635.5|1633.5|1635|1633|1636|1633.5|1634.5|1633|695
1638953560000|2021-12-08 08:52:40|||||||||2
1638953570000|2021-12-08 08:52:50|1634.5|1632|1634|1631.5|1634.5|1633|1633.5|1631.5|822
1638953590000|2021-12-08 08:53:10|1634.5|1632.5|1636|1632.5|1636|1633|1634.5|1631.5|1045
1638953600000|2021-12-08 08:53:20|1635.5|1633|1636|1632.5|1636|1633|1635.5|1632.5|0
1638953610000|2021-12-08 08:53:30||1633||1633||1633||1633|0
1638953620000|2021-12-08 08:53:40||1633.5||1633.5||1633.5||1633.5|0
1638953630000|2021-12-08 08:53:50|1636.5|1634|1637.5|1635|1637.5|1635|1636.5|1634|658
1638953650000|2021-12-08 08:54:10||1635.5||1635.5||1635.5||1635|0
1638953660000|2021-12-08 08:54:20|1638.5|1636|1639|1637|1639|1637|1638.5|1636|50
1638953680000|2021-12-08 08:54:40|1639.5|1637.5|1640.5|1638|1640.5|1638|1639.5|1637.5|92
1638953690000|2021-12-08 08:54:50|1640|1638.5|1640.5|1638.5|1641|1639|1640|1638.5|0
1638953710000|2021-12-08 08:55:10|1641||1641||1641||1641||0
1638953760000|2021-12-08 08:56:00|1640.5|1639|1641.5|1639|1641.5|1639|1640.5|1639|18
1638953770000|2021-12-08 08:56:10|1641||1641||1641||1641||0
1638953780000|2021-12-08 08:56:20|1641.5||1641.5||1641.5||1641.5||0
1638953790000|2021-12-08 08:56:30|1641||1641||1641||1640.5||240
1638953800000|2021-12-08 08:56:40|1640.5||1640.5||1640.5||1640.5||0
1638953820000|2021-12-08 08:57:00|||||||||1005
1638953840000|2021-12-08 08:57:20|1641||1641||1641||1641||277
1638953850000|2021-12-08 08:57:30|||||||||427
1638953870000|2021-12-08 08:57:50|||||||||518
1638953880000|2021-12-08 08:58:00|1640.5|1638.5|1638|1636|1640.5|1638.5|1637|1636|1778
1638953900000|2021-12-08 08:58:20||1636.5||1636.5||1636.5||1636.5|0
1638953920000|2021-12-08 08:58:40|1637.5|1637.5|1638.5|1636.5|1638.5|1637.5|1637.5|1636.5|1210
1638953930000|2021-12-08 08:58:50|1638|1636|1636.5|1634.5|1638|1636|1636.5|1634.5|923
1638953940000|2021-12-08 08:59:00|||||||||381
1638953950000|2021-12-08 08:59:10|1636|1633.5|1636.5|1634|1636.5|1634|1634.5|1633.5|1060
1638953960000|2021-12-08 08:59:20||1634.5||1634.5||1634.5||1634.5|0
1638953990000|2021-12-08 08:59:50|1636|1633.5|1636|1633.5|1636|1633.5|1636|1633.5|0
1638954000000|2021-12-08 09:00:00|1635.5|1633|1634.5|1633|1635.5|1633|1634.5|1633|0
1638954010000|2021-12-08 09:00:10|1634|1632|1635.5|1632.5|1635.5|1633|1633|1632|1105
1638954020000|2021-12-08 09:00:20|1635||1635||1635||1634.5||0
1638954030000|2021-12-08 09:00:30|1635.5||1634.5||1635.5||1634.5||0
1638954040000|2021-12-08 09:00:40|1635||1635||1635.5||1635||608
1638954070000|2021-12-08 09:01:10|1635.5|1633|1635.5|1633.5|1635.5|1633.5|1635.5|1633|49
1638954080000|2021-12-08 09:01:20|||||||||121
1638954130000|2021-12-08 09:02:10|1635||1635||1635||1635||0
1638954150000|2021-12-08 09:02:30|1634.5|1633|1634|1632|1634.5|1633|1633|1631|1335
1638954160000|2021-12-08 09:02:40||1632.5||1632.5||1632.5||1632.5|0
1638954170000|2021-12-08 09:02:50||1632||1632||1632||1632|0
1638954190000|2021-12-08 09:03:10|1633.5|1632.5|1634|1632.5|1634|1632.5|1633.5|1632|291
1638954200000|2021-12-08 09:03:20|1634.5|1633|1635|1633|1635|1633|1634.5|1633|376
1638954240000|2021-12-08 09:04:00|1635.5|1633.5|1635.5|1634|1635.5|1634|1635.5|1633.5|737
1638954250000|2021-12-08 09:04:10|||||||||303
1638954270000|2021-12-08 09:04:30|1635|1633|1636.5|1634|1636.5|1635|1635|1633|1077
1638954280000|2021-12-08 09:04:40|1637|1635|1637|1635|1637|1636|1637|1635|308
1638954290000|2021-12-08 09:04:50|1636.5||1637||1637||1636.5||109
1638954300000|2021-12-08 09:05:00|1636.5||1636.5||1636.5||1636.5||0
1638954330000|2021-12-08 09:05:30|||||||||34
1638954340000|2021-12-08 09:05:40|1636|1634.5|1636|1634.5|1636|1634.5|1635.5|1634|270
1638954370000|2021-12-08 09:06:10|1635.5|1634|1634.5|1633|1635.5|1634|1634|1633|175
1638954380000|2021-12-08 09:06:20|||||||||715
1638954390000|2021-12-08 09:06:30|1634|1632|1634|1632|1634|1632.5|1633.5|1631.5|619
1638954400000|2021-12-08 09:06:40|1634.5|1632.5|1634.5|1632.5|1634.5|1633.5|1634|1632.5|638
1638954410000|2021-12-08 09:06:50|1634||1634.5||1634.5||1634||24
1638954420000|2021-12-08 09:07:00|1634|1634|1635|1634|1635|1634.5|1634|1634|3026
1638954430000|2021-12-08 09:07:10|1635.5|1634.5|1635.5|1634|1635.5|1634.5|1635|1634|637
1638954440000|2021-12-08 09:07:20|1635|1633.5|1635|1633|1635|1633.5|1635|1633|0
1638954460000|2021-12-08 09:07:40|1635.5|1633.5|1634.5|1633|1635.5|1634|1634.5|1633|802
1638954470000|2021-12-08 09:07:50|1635|1633.5|1635|1633|1635.5|1633.5|1635|1633|0
1638954480000|2021-12-08 09:08:00|1634.5||1634.5||1635||1634.5||2686
1638954490000|2021-12-08 09:08:10|1634|1632.5|1634|1632.5|1634.5|1632.5|1633.5|1632|320
1638954500000|2021-12-08 09:08:20|1634.5|1633|1634.5|1633|1634.5|1633|1634.5|1633|113
1638954550000|2021-12-08 09:09:10|||||||||15
1638954560000|2021-12-08 09:09:20|1634|1633.5|1634|1633|1634.5|1633.5|1634|1633|185
1638954590000|2021-12-08 09:09:50|1633.5||1634||1634||1633.5||48
1638954600000|2021-12-08 09:10:00|1633.5||1633.5||1633.5||1633.5||100
1638954610000|2021-12-08 09:10:10|1633|1632|1633|1631.5|1633|1632|1633|1631.5|1965
1638954620000|2021-12-08 09:10:20|1632.5||1632.5||1632.5||1632.5||0
1638954630000|2021-12-08 09:10:30|1632|1631|1631.5|1629.5|1632|1631|1631|1629.5|1212
1638954640000|2021-12-08 09:10:40|1632|1630|1631.5|1630|1632|1630|1631.5|1630|0
1638954660000|2021-12-08 09:11:00|||||||||3472
1638954670000|2021-12-08 09:11:10|||||||||154
1638954680000|2021-12-08 09:11:20|||||||||38
1638954700000|2021-12-08 09:11:40|1632|1630.5|1632|1630|1632|1630.5|1632|1630|501
1638954710000|2021-12-08 09:11:50||1630.5||1630.5||1630.5||1630.5|62
1638954720000|2021-12-08 09:12:00|1632.5||1632.5||1633||1632.5||3200
1638954770000|2021-12-08 09:12:50|1632|1630|1631.5|1630|1632|1630|1631.5|1630|817
1638954780000|2021-12-08 09:13:00|1632|1630.5|1632|1630.5|1633|1631|1632|1630.5|1982
1638954830000|2021-12-08 09:13:50|1632.5|1631|1632.5|1630.5|1633|1631|1632.5|1630.5|184
1638954840000|2021-12-08 09:14:00|1632||1632||1632||1632||0
1638954870000|2021-12-08 09:14:30||1631||1631||1631||1630.5|0
1638954900000|2021-12-08 09:15:00|1631.5|1630.5|1632.5|1630.5|1633|1632.5|1631.5|1630.5|3341
1638954920000|2021-12-08 09:15:20|||||||||77
1638954960000|2021-12-08 09:16:00|1632||1632||1632||1631.5||248
1638954970000|2021-12-08 09:16:10|1631.5|1631|1632.5|1631|1632.5|1631|1631.5|1630.5|589
1638954980000|2021-12-08 09:16:20|||||||||307
1638955020000|2021-12-08 09:17:00|1633|1631.5|1634|1632.5|1634|1633|1633|1631.5|590
1638955060000|2021-12-08 09:17:40|1634.5|1633|1635.5|1634|1635.5|1634|1634.5|1633|697
1638955070000|2021-12-08 09:17:50|1635||1635.5||1635.5||1635||0
1638955090000|2021-12-08 09:18:10|1636|1634.5|1640|1639|1640|1639.5|1636|1634.5|3434
1638955120000|2021-12-08 09:18:40|1639.5|1638|1639.5|1638|1640|1638|1639.5|1638|323
1638955140000|2021-12-08 09:19:00|1640||1639.5||1640||1639.5||0
1638955170000|2021-12-08 09:19:30|||||||||303
1638955190000|2021-12-08 09:19:50|1639|1637.5|1638.5|1637|1639|1637.5|1638.5|1637|389
1638955210000|2021-12-08 09:20:10|1639|1637.5|1639.5|1638|1639.5|1638|1639|1637.5|624
1638955220000|2021-12-08 09:20:20|1639|1637.5|1639|1637|1639.5|1637.5|1639|1637|161
1638955230000|2021-12-08 09:20:30|1639.5|1637.5|1639.5|1638|1639.5|1638|1639.5|1637.5|0
1638955240000|2021-12-08 09:20:40|||||||||519
1638955260000|2021-12-08 09:21:00|1639|1637.5|1636|1633.5|1639|1637.5|1636|1633.5|763
1638955270000|2021-12-08 09:21:10||1634||1633.5||1634||1633.5|153
1638955290000|2021-12-08 09:21:30|||||||||70
1638955300000|2021-12-08 09:21:40|||||||||50
1638955320000|2021-12-08 09:22:00|||||||||261
1638955330000|2021-12-08 09:22:10|||||||||50
1638955360000|2021-12-08 09:22:40|||||||||1
1638955370000|2021-12-08 09:22:50|||||||||152
1638955380000|2021-12-08 09:23:00|1635.5||1635||1635.5||1635||307
1638955390000|2021-12-08 09:23:10|||||||||600
1638955400000|2021-12-08 09:23:20|1634.5|1633|1633|1631.5|1634.5|1633.5|1633|1631.5|917
1638955410000|2021-12-08 09:23:30|||||||||1000
1638955420000|2021-12-08 09:23:40|1632.5|1632|1633.5|1632.5|1633.5|1632.5|1632.5|1631.5|382
1638955460000|2021-12-08 09:24:20|1634|1632|1634|1632|1634|1632|1634|1632|474
1638955510000|2021-12-08 09:25:10|||||||||280
1638955570000|2021-12-08 09:26:10|||||||||254
1638955600000|2021-12-08 09:26:40|||||||||1
1638955640000|2021-12-08 09:27:20|1633.5|1631.5|1632.5|1630.5|1633.5|1631.5|1631.5|1630.5|1328
1638955670000|2021-12-08 09:27:50|1632||1632||1632||1632||7
1638955680000|2021-12-08 09:28:00|||||||||154
1638955710000|2021-12-08 09:28:30|1632.5||1632.5||1632.5||1632.5||45
1638955740000|2021-12-08 09:29:00|1633|1631|1633|1631|1633|1631.5|1633|1631|1003
1638955760000|2021-12-08 09:29:20|||||||||31
1638955770000|2021-12-08 09:29:30|1632.5|1630.5|1633|1631|1633|1631|1632.5|1630.5|2
1638955780000|2021-12-08 09:29:40|1633.5|1631.5|1633.5|1631.5|1633.5|1631.5|1633.5|1631|368
1638955790000|2021-12-08 09:29:50||1632||1632||1632||1632|0
1638955810000|2021-12-08 09:30:10||1632.5||1632.5||1632.5||1632.5|0
1638955830000|2021-12-08 09:30:30|1633|1632|1633|1632|1633|1632|1633|1631.5|203
1638955890000|2021-12-08 09:31:30|1632.5|1631.5|1632|1631|1632.5|1631.5|1632|1630.5|404
1638955900000|2021-12-08 09:31:40||1630.5||1630.5||1630.5||1630.5|499
1638955920000|2021-12-08 09:32:00|1631.5||1632||1632||1631.5||221
1638955990000|2021-12-08 09:33:10|1631|1630|1631|1629.5|1631|1630|1631|1629.5|388
1638956060000|2021-12-08 09:34:20|1631.5|1630|1631.5|1630|1631.5|1630|1631.5|1629.5|47
1638956080000|2021-12-08 09:34:40|1631||1631.5||1631.5||1631||0
1638956100000|2021-12-08 09:35:00|1631|1629.5|1630.5|1629.5|1631.5|1630|1630.5|1629.5|1198
1638956130000|2021-12-08 09:35:30|1631.5|1630|1631.5|1630|1631.5|1630|1631.5|1630|460
1638956160000|2021-12-08 09:36:00|1632|1630.5|1632.5|1631|1632.5|1631.5|1632|1630.5|1009
1638956170000|2021-12-08 09:36:10|1633|1632|1634|1632.5|1634|1632.5|1633|1632|250
1638956190000|2021-12-08 09:36:30|1634.5|1633.5|1635|1632.5|1635.5|1633.5|1634.5|1632.5|852
1638956200000|2021-12-08 09:36:40|1634.5|1633|1635|1633|1635|1633|1634|1633|0
1638956220000|2021-12-08 09:37:00|||||||||2104
1638956230000|2021-12-08 09:37:10|||||||||9
1638956260000|2021-12-08 09:37:40||1633.5||1633.5||1633.5||1633|120
1638956280000|2021-12-08 09:38:00|||||||||265
1638956300000|2021-12-08 09:38:20|||||||||50
1638956320000|2021-12-08 09:38:40|1635.5|1634|1635.5|1634|1635.5|1634|1635.5|1634|1789
1638956330000|2021-12-08 09:38:50|||||||||30
1638956340000|2021-12-08 09:39:00|1636|1634.5|1636|1634.5|1636|1634.5|1636|1634.5|849
1638956360000|2021-12-08 09:39:20||1635||1635||1635||1634.5|76
1638956370000|2021-12-08 09:39:30|1636.5|1635.5|1637.5|1636|1637.5|1636|1636.5|1635.5|48
1638956380000|2021-12-08 09:39:40|1637|1635.5|1637|1635.5|1637|1635.5|1636|1635.5|250
1638956390000|2021-12-08 09:39:50||1635||1635||1635||1635|0
1638956460000|2021-12-08 09:41:00|1636.5||1636.5||1636.5||1636.5||532
1638956470000|2021-12-08 09:41:10|1636|1634.5|1637|1635.5|1637.5|1636.5|1636|1634.5|1010
1638956480000|2021-12-08 09:41:20|1637.5||1637.5||1637.5||1637.5||0
1638956500000|2021-12-08 09:41:40||1636||1636||1636||1636|1173
1638956520000|2021-12-08 09:42:00|1638|1637|1638.5|1636.5|1638.5|1637.5|1638|1636.5|715
1638956530000|2021-12-08 09:42:10||1637||1637.5||1637.5||1637|0
1638956550000|2021-12-08 09:42:30||1637||1637||1637||1637|0
1638956580000|2021-12-08 09:43:00||1637.5||1637.5||1637.5||1637.5|822
1638956590000|2021-12-08 09:43:10|||||||||9
1638956610000|2021-12-08 09:43:30|1638|1637|1638.5|1637|1638.5|1638|1638|1636.5|460
1638956660000|2021-12-08 09:44:20|1638|1636.5|1638|1637|1638.5|1637|1638|1636.5|234
1638956680000|2021-12-08 09:44:40|1639.5|1637.5|1639.5|1638|1640|1638.5|1639.5|1637.5|185
1638956730000|2021-12-08 09:45:30||1638.5||1638||1638.5||1638|57
1638956750000|2021-12-08 09:45:50|1639|1637.5|1639|1638|1639|1638|1639|1637|347
1638956780000|2021-12-08 09:46:20|1638|1637|1638|1636|1638|1637|1637.5|1636|408
1638956790000|2021-12-08 09:46:30|1637.5||1638||1638||1637.5||0
1638956800000|2021-12-08 09:46:40|1638.5||1638||1638.5||1638||0
1638956930000|2021-12-08 09:48:50|1637.5||1638||1638||1637||3
1638956960000|2021-12-08 09:49:20|||||||||605
1638956970000|2021-12-08 09:49:30|1637.5|1635.5|1634|1632.5|1637.5|1635.5|1632.5|1631|2915
1638956980000|2021-12-08 09:49:40|1634.5|1633|1634.5|1633|1634.5|1633.5|1634|1633|474
1638956990000|2021-12-08 09:49:50|1634||1634||1634||1634||0
1638957000000|2021-12-08 09:50:00|||||||||104
1638957010000|2021-12-08 09:50:10|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|232
1638957020000|2021-12-08 09:50:20|1635|1634|1636.5|1635|1637|1635.5|1635|1634|1065
1638957030000|2021-12-08 09:50:30|||||||||373
1638957040000|2021-12-08 09:50:40||1635.5||1635.5||1635.5||1635.5|0
1638957050000|2021-12-08 09:50:50|||||||||41
1638957060000|2021-12-08 09:51:00|1637|1636.5|1638|1636.5|1638|1637|1637|1636.5|550
1638957150000|2021-12-08 09:52:30|1637.5||1638||1638||1637.5||0
1638957190000|2021-12-08 09:53:10|||||||||700
1638957210000|2021-12-08 09:53:30|1638.5|1637.5|1639|1638|1639.5|1638|1638.5|1636|1205
1638957220000|2021-12-08 09:53:40|1639.5|1638.5|1641|1639|1642.5|1640.5|1639.5|1638.5|285
1638957240000|2021-12-08 09:54:00||1639.5||1639.5||1639.5||1639.5|0
1638957250000|2021-12-08 09:54:10|1640.5||1641||1641.5||1640.5||0
1638957270000|2021-12-08 09:54:30|1640|1639|1640|1638.5|1640|1639|1639.5|1638.5|455
1638957280000|2021-12-08 09:54:40|1639.5|1638|1639.5|1638|1639.5|1638|1639.5|1638|0
1638957320000|2021-12-08 09:55:20||1638.5||1638||1638.5||1638|0
1638957370000|2021-12-08 09:56:10|1640|1638.5|1640.5|1639.5|1641|1640|1640|1638.5|337
1638957400000|2021-12-08 09:56:40|||||||||1
1638957430000|2021-12-08 09:57:10|1641|1640|1642|1640|1642|1640.5|1640.5|1640|824
1638957450000|2021-12-08 09:57:30|1641.5||1641.5||1642||1641.5||0
1638957480000|2021-12-08 09:58:00|||||||||112
1638957490000|2021-12-08 09:58:10|1642|1640.5|1643|1641.5|1643|1641.5|1642|1640.5|259
1638957530000|2021-12-08 09:58:50|1643.5|1642.5|1644.5|1643|1645|1643.5|1643.5|1642.5|1112
1638957540000|2021-12-08 09:59:00||1643.5||1643.5||1643.5||1643.5|0
1638957550000|2021-12-08 09:59:10||1644||1644||1644||1644|0
1638957600000|2021-12-08 10:00:00||1643||1643||1643||1643|9
1638957610000|2021-12-08 10:00:10|1644||1644.5||1644.5||1644||22
1638957620000|2021-12-08 10:00:20|||||||||521
1638957640000|2021-12-08 10:00:40|||||||||2
1638957660000|2021-12-08 10:01:00|1644||1644||1644||1644||119
1638957670000|2021-12-08 10:01:10|1644.5|1643.5|1642|1641|1644.5|1643.5|1642|1641|525
1638957680000|2021-12-08 10:01:20|1641.5|1640.5|1641.5|1639.5|1641.5|1640.5|1640.5|1639.5|551
1638957690000|2021-12-08 10:01:30|1641|1640|1640.5|1639|1641|1640|1640|1639|758
1638957700000|2021-12-08 10:01:40|1640|1638.5|1640|1639|1640|1639|1640|1638.5|745
1638957710000|2021-12-08 10:01:50|||||||||914
1638957720000|2021-12-08 10:02:00|1640.5|1639.5|1641.5|1640|1641.5|1640.5|1640.5|1639.5|453
1638957730000|2021-12-08 10:02:10|1642|1640.5|1642.5|1641|1643|1641.5|1642|1640.5|361
1638957740000|2021-12-08 10:02:20||1640.5||1640.5||1640.5||1640.5|0
1638957760000|2021-12-08 10:02:40||1641||1641||1641.5||1641|95
1638957780000|2021-12-08 10:03:00|1643|1641.5|1643.5|1642.5|1643.5|1642.5|1643|1641.5|194
1638957810000|2021-12-08 10:03:30|||||||||22
1638957820000|2021-12-08 10:03:40|1644|1643|1645.5|1643.5|1645.5|1643.5|1644|1643|149
1638957830000|2021-12-08 10:03:50|1645|1644|1645|1643.5|1645|1644|1645|1643.5|0
1638957850000|2021-12-08 10:04:10|1645.5|1644|1645.5|1643.5|1645.5|1644|1645.5|1643.5|8
1638957890000|2021-12-08 10:04:50|1645||1645||1645||1645||0
1638957900000|2021-12-08 10:05:00|1645.5||1645||1645.5||1645||2
1638957910000|2021-12-08 10:05:10|1644.5|1642.5|1644.5|1642.5|1644.5|1642.5|1644.5|1642.5|176
1638957930000|2021-12-08 10:05:30|1645|1643|1644.5|1642.5|1645|1643|1644.5|1642.5|0
1638957940000|2021-12-08 10:05:40|1644||1644||1644||1644||0
1638957960000|2021-12-08 10:06:00|||||||||2
1638957970000|2021-12-08 10:06:10|1644.5||1644.5||1644.5||1644.5||71
1638957980000|2021-12-08 10:06:20||1643||1643||1643||1643|0
1638958000000|2021-12-08 10:06:40|||||||||235
1638958040000|2021-12-08 10:07:20|||||||||600
1638958080000|2021-12-08 10:08:00|1644|1642.5|1643.5|1643|1644|1643|1643.5|1642.5|362
1638958090000|2021-12-08 10:08:10|1644|1643.5|1644.5|1643|1644.5|1643.5|1644|1643|153
1638958130000|2021-12-08 10:08:50|||||||||198
1638958150000|2021-12-08 10:09:10|||||||||31
1638958170000|2021-12-08 10:09:30|1645||1645||1645||1645||11
1638958190000|2021-12-08 10:09:50|1645.5|1643.5|1646.5|1644.5|1647.5|1645.5|1645.5|1643.5|1703
1638958200000|2021-12-08 10:10:00||1645||1645||1645||1645|168
1638958210000|2021-12-08 10:10:10||1644.5||1644.5||1644.5||1644.5|0
1638958250000|2021-12-08 10:10:50|1646||1646||1646||1646||0
1638958260000|2021-12-08 10:11:00|||||||||271
1638958270000|2021-12-08 10:11:10|||||||||119
1638958310000|2021-12-08 10:11:50|1645.5|1644|1645.5|1643.5|1645.5|1644.5|1645|1643.5|350
1638958320000|2021-12-08 10:12:00|||||||||379
1638958330000|2021-12-08 10:12:10|||||||||300
1638958350000|2021-12-08 10:12:30||1644||1644.5||1644.5||1644|0
1638958360000|2021-12-08 10:12:40|||||||||44
1638958390000|2021-12-08 10:13:10|||||||||372
1638958410000|2021-12-08 10:13:30|||||||||291
1638958450000|2021-12-08 10:14:10|||||||||44
1638958470000|2021-12-08 10:14:30|1645|1644|1644|1643|1645|1644.5|1644|1643|467
1638958480000|2021-12-08 10:14:40|||||||||3
1638958510000|2021-12-08 10:15:10|1643.5|1642.5|1643.5|1642.5|1643.5|1643|1643|1642|793
1638958520000|2021-12-08 10:15:20||1642||1642||1642||1642|0
1638958530000|2021-12-08 10:15:30|||||||||22
1638958540000|2021-12-08 10:15:40|||||||||22
1638958550000|2021-12-08 10:15:50|1643||1643.5||1643.5||1643||0
1638958620000|2021-12-08 10:17:00|1644|1642.5|1643.5|1642.5|1645|1644|1643.5|1642.5|1400
1638958630000|2021-12-08 10:17:10|||||||||22
1638958660000|2021-12-08 10:17:40|||||||||22
1638958690000|2021-12-08 10:18:10|1644|1643|1644|1643|1644|1643.5|1644|1643|1200
1638958700000|2021-12-08 10:18:20|1644.5||1644.5||1644.5||1644.5||0
1638958720000|2021-12-08 10:18:40|||||||||22
1638958730000|2021-12-08 10:18:50|1645|1643.5|1646|1645|1646|1645|1645|1643.5|466
1638958760000|2021-12-08 10:19:20|||||||||20
1638958780000|2021-12-08 10:19:40|||||||||22
1638958790000|2021-12-08 10:19:50|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|244
1638958810000|2021-12-08 10:20:10|1647|1646|1647|1645.5|1647|1646|1646.5|1645.5|288
1638958840000|2021-12-08 10:20:40|||||||||365
1638958860000|2021-12-08 10:21:00|1646.5||1647||1647||1646.5||0
1638958870000|2021-12-08 10:21:10|1647.5|1646|1649|1647.5|1649|1647.5|1647|1645.5|825
1638958880000|2021-12-08 10:21:20||1648||1647.5||1648||1647.5|0
1638958890000|2021-12-08 10:21:30||1648||1648||1648||1648|0
1638958900000|2021-12-08 10:21:40||1647.5||1648||1648||1647.5|120
1638958930000|2021-12-08 10:22:10|||||||||92
1638958940000|2021-12-08 10:22:20|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648|1646.5|185
1638958960000|2021-12-08 10:22:40|1648|1646.5|1647.5|1646.5|1648|1647|1647.5|1646.5|66
1638958980000|2021-12-08 10:23:00|1648|1647|1648|1647|1648|1647|1648|1647|7
1638959000000|2021-12-08 10:23:20||1646.5||1646.5||1646.5||1646.5|0
1638959010000|2021-12-08 10:23:30||1647||1647||1647||1647|0
1638959080000|2021-12-08 10:24:40|1647.5||1648.5||1648.5||1647.5||173
1638959090000|2021-12-08 10:24:50|||||||||383
1638959100000|2021-12-08 10:25:00||1647.5||1647.5||1647.5||1647.5|0
1638959130000|2021-12-08 10:25:30||1648||1648||1648||1648|75
1638959140000|2021-12-08 10:25:40|1649.5|1648.5|1649|1648|1649.5|1648.5|1649|1648|192
1638959150000|2021-12-08 10:25:50|||||||||180
1638959160000|2021-12-08 10:26:00|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|105
1638959180000|2021-12-08 10:26:20|||||||||30
1638959200000|2021-12-08 10:26:40|1650|1649|1651|1649|1651|1649|1650|1648.5|388
1638959240000|2021-12-08 10:27:20|1651.5|1649.5|1651|1649.5|1651.5|1650|1650.5|1649|651
1638959250000|2021-12-08 10:27:30||1649||1649||1649||1649|0
1638959270000|2021-12-08 10:27:50||1649.5||1649||1649.5||1649|0
1638959310000|2021-12-08 10:28:30|1650.5||1650.5||1650.5||1650.5||0
1638959320000|2021-12-08 10:28:40|1650||1650||1650||1650||2
1638959340000|2021-12-08 10:29:00|1649.5|1648.5|1649|1648.5|1649.5|1649|1649|1648|1673
1638959350000|2021-12-08 10:29:10|1648.5|1648|1648|1647|1649|1648|1647.5|1647|1220
1638959360000|2021-12-08 10:29:20|1648.5||1648.5||1648.5||1648.5||0
1638959380000|2021-12-08 10:29:40|1648|1646.5|1648.5|1647|1648.5|1647|1647|1646.5|250
1638959430000|2021-12-08 10:30:30||1647.5||1647.5||1647.5||1647.5|0
1638959440000|2021-12-08 10:30:40|1649|1648|1650.5|1649.5|1651.5|1650|1649|1647.5|1432
1638959460000|2021-12-08 10:31:00|||||||||545
1638959470000|2021-12-08 10:31:10|1650|1649|1649.5|1648.5|1650|1649|1649.5|1648.5|49
1638959480000|2021-12-08 10:31:20|1649|1648|1649.5|1648.5|1649.5|1648.5|1649|1648|526
1638959490000|2021-12-08 10:31:30|1650.5|1649|1650|1648.5|1650.5|1649|1650|1648.5|172
1638959500000|2021-12-08 10:31:40|1649.5|1649|1649.5|1649|1649.5|1649|1649|1649|95
1638959510000|2021-12-08 10:31:50|1650|1649.5|1650.5|1649.5|1650.5|1649.5|1650|1649.5|422
1638959530000|2021-12-08 10:32:10|1650|1649|1649|1648|1650|1649|1649|1647.5|1133
1638959540000|2021-12-08 10:32:20||1647.5||1647.5||1647.5||1647.5|0
1638959560000|2021-12-08 10:32:40|1648.5||1648.5||1648.5||1648.5||152
1638959570000|2021-12-08 10:32:50|||||||||50
1638959580000|2021-12-08 10:33:00|1649|1648|1650|1648.5|1650.5|1649|1649|1647.5|746
1638959620000|2021-12-08 10:33:40|1650.5|1649|1650.5|1649.5|1651.5|1650|1650|1649|1079
1638959640000|2021-12-08 10:34:00|||||||||92
1638959650000|2021-12-08 10:34:10|1650|1648.5|1650|1648.5|1650|1649|1650|1648.5|5
1638959680000|2021-12-08 10:34:40||1649||1648.5||1649||1648.5|203
1638959690000|2021-12-08 10:34:50|1650.5|1649.5|1651|1650|1651|1650|1650.5|1649.5|1024
1638959700000|2021-12-08 10:35:00|1651.5|1650.5|1654|1652|1654|1652.5|1651.5|1650.5|283
1638959710000|2021-12-08 10:35:10|1654.5|1652.5|1656.5|1654.5|1657|1655|1654|1652|1081
1638959720000|2021-12-08 10:35:20|1656|1654|1655.5|1654.5|1656|1654.5|1654.5|1653.5|1621
1638959730000|2021-12-08 10:35:30|1656|1655|1657.5|1655.5|1657.5|1655.5|1655|1654|849
1638959740000|2021-12-08 10:35:40|1657|1656|1659.5|1657.5|1659.5|1657.5|1656.5|1655.5|579
1638959760000|2021-12-08 10:36:00|1660|1658|1660.5|1658.5|1660.5|1658.5|1660|1658|196
1638959790000|2021-12-08 10:36:30|1661|1659|1661.5|1659.5|1662|1660.5|1661|1659|941
1638959800000|2021-12-08 10:36:40|1662||1662||1662||1662||0
1638959820000|2021-12-08 10:37:00|1661.5|1659|1661|1659|1661.5|1659|1661|1659|0
1638959880000|2021-12-08 10:38:00|1661.5|1660|1666.5|1664.5|1667|1664.5|1661.5|1660|4344
1638959890000|2021-12-08 10:38:10|1667||1666.5||1667||1666.5||0
1638959910000|2021-12-08 10:38:30|1666||1666.5||1666.5||1666||1
1638959930000|2021-12-08 10:38:50|1666|1665.5|1666|1664.5|1668|1667.5|1665.5|1664.5|5697
1638959940000|2021-12-08 10:39:00|1665|1665|1665|1663.5|1667|1666|1664.5|1663.5|1422
1638959950000|2021-12-08 10:39:10|1664.5|1663|1664.5|1663|1664.5|1663|1664.5|1663|140
1638959960000|2021-12-08 10:39:20|1664||1664.5||1664.5||1664||100
1638959970000|2021-12-08 10:39:30|1665|1663.5|1666|1664|1666.5|1665|1664.5|1663.5|2184
1638960000000|2021-12-08 10:40:00|1666.5|1664.5|1670|1667.5|1671|1668.5|1666.5|1664.5|1450
1638960010000|2021-12-08 10:40:10|1670.5||1669.5||1670.5||1669.5||0
1638960030000|2021-12-08 10:40:30|1670|1669.5|1670.5|1668.5|1670.5|1669.5|1669.5|1667.5|551
1638960040000|2021-12-08 10:40:40|||||||||1368
1638960050000|2021-12-08 10:40:50|1671.5|1669|1675|1673|1675|1673.5|1671.5|1669|1058
1638960060000|2021-12-08 10:41:00|1674.5|1673.5|1676|1673.5|1676.5|1674.5|1674.5|1673.5|511
1638960080000|2021-12-08 10:41:20|1675.5|1673|1676|1673.5|1676|1673.5|1674.5|1673|228
1638960090000|2021-12-08 10:41:30|1675.5||1675.5||1675.5||1675.5||0
1638960100000|2021-12-08 10:41:40|1675|1673|1673.5|1671.5|1675.5|1673|1673|1671.5|1511
1638960110000|2021-12-08 10:41:50|1673|1672|1673.5|1673|1673.5|1673|1673|1672|347
1638960120000|2021-12-08 10:42:00|1674|1673.5|1675|1673.5|1677.5|1675|1674|1673.5|994
1638960130000|2021-12-08 10:42:10|1674.5|1672.5|1674.5|1671.5|1675|1672.5|1673.5|1671.5|67
1638960140000|2021-12-08 10:42:20|1674||1674||1674||1674||0
1638960150000|2021-12-08 10:42:30|1673.5||1673.5||1673.5||1673.5||2
1638960170000|2021-12-08 10:42:50|1673|1670.5|1671|1668.5|1673|1670.5|1671|1668.5|375
1638960180000|2021-12-08 10:43:00|1670.5|1669|1671|1669|1671|1669|1670.5|1669|251
1638960200000|2021-12-08 10:43:20|1672||1672||1672||1672||8
1638960230000|2021-12-08 10:43:50|||||||||59
1638960240000|2021-12-08 10:44:00|1671.5||1672||1672||1671.5||784
1638960250000|2021-12-08 10:44:10|1671.5||1671.5||1671.5||1671.5||898
1638960260000|2021-12-08 10:44:20|||||||||618
1638960270000|2021-12-08 10:44:30|||||||||266
1638960280000|2021-12-08 10:44:40|1671|1669.5|1671|1669.5|1671|1669.5|1670.5|1669.5|45
1638960300000|2021-12-08 10:45:00|1671.5|1670|1671.5|1670.5|1671.5|1670.5|1671.5|1670|496
1638960310000|2021-12-08 10:45:10|||||||||1
1638960320000|2021-12-08 10:45:20||1669.5||1669.5||1669.5||1669.5|0
1638960330000|2021-12-08 10:45:30|||||||||594
1638960350000|2021-12-08 10:45:50|1672|1670|1672.5|1670.5|1674|1672.5|1672|1670|2915
1638960360000|2021-12-08 10:46:00|1671.5||1671.5||1671.5||1671.5||538
1638960370000|2021-12-08 10:46:10|1672|1669.5|1672.5|1671.5|1672.5|1671.5|1672|1669.5|509
1638960380000|2021-12-08 10:46:20|1673.5|1672|1675|1672|1675|1672|1673.5|1672|56
1638960420000|2021-12-08 10:47:00|||||||||350
1638960470000|2021-12-08 10:47:50|||||||||300
1638960500000|2021-12-08 10:48:20|1674||1674||1674||1674||0
1638960520000|2021-12-08 10:48:40|||||||||320
1638960530000|2021-12-08 10:48:50|||||||||34
1638960540000|2021-12-08 10:49:00|1675|1672.5|1676.5|1674|1676.5|1674|1674|1672.5|114
1638960550000|2021-12-08 10:49:10|||||||||9
1638960630000|2021-12-08 10:50:30|||||||||380
1638960690000|2021-12-08 10:51:30|1676|1674.5|1675.5|1674.5|1676.5|1675.5|1675.5|1674|516
1638960700000|2021-12-08 10:51:40|1676.5|1675|1675|1672.5|1676.5|1675.5|1674|1672.5|1288
1638960710000|2021-12-08 10:51:50||1673||1673||1673||1673|82
1638960720000|2021-12-08 10:52:00|1674.5|1672.5|1672.5|1670|1674.5|1672.5|1671.5|1669|1754
1638960750000|2021-12-08 10:52:30|1672|1669.5|1671|1669|1672|1669.5|1670.5|1669|177
1638960760000|2021-12-08 10:52:40|1670.5|1669.5|1671|1669|1671|1669.5|1670.5|1669|159
1638960770000|2021-12-08 10:52:50|1670.5|1668.5|1670|1668|1670.5|1668.5|1670|1667.5|5234
1638960780000|2021-12-08 10:53:00|||||||||1896
1638960790000|2021-12-08 10:53:10|||||||||2326
1638960820000|2021-12-08 10:53:40|1670.5|1668.5|1672.5|1670|1672.5|1670.5|1670.5|1668.5|762
1638960860000|2021-12-08 10:54:20|||||||||559
1638960900000|2021-12-08 10:55:00|1673|1670.5|1674.5|1673|1674.5|1673|1673|1670.5|238
1638960910000|2021-12-08 10:55:10|||||||||9
1638960920000|2021-12-08 10:55:20|1674|1672.5|1673.5|1671|1674|1672.5|1673.5|1671|700
1638960940000|2021-12-08 10:55:40||1671.5||1671.5||1671.5||1671.5|0
1638960950000|2021-12-08 10:55:50||1672||1672||1672||1672|0
1638961000000|2021-12-08 10:56:40|1673|1671.5|1672.5|1670.5|1673|1671.5|1672|1670|281
1638961040000|2021-12-08 10:57:20|1672|1670|1670.5|1668|1672|1670.5|1669.5|1667.5|1030
1638961050000|2021-12-08 10:57:30||1668.5||1668||1668.5||1668|0
1638961100000|2021-12-08 10:58:20|||||||||900
1638961110000|2021-12-08 10:58:30|1671|1668.5|1673|1671|1673|1671.5|1671|1668.5|451
1638961120000|2021-12-08 10:58:40|||||||||505
1638961130000|2021-12-08 10:58:50||1671.5||1671.5||1671.5||1671.5|188
1638961140000|2021-12-08 10:59:00|||||||||3070
1638961150000|2021-12-08 10:59:10||1671||1671||1671||1671|0
1638961180000|2021-12-08 10:59:40||1671.5||1671||1671.5||1671|0
1638961190000|2021-12-08 10:59:50||1671.5||1671||1671.5||1671|0
1638961200000|2021-12-08 11:00:00|||||||||154
1638961210000|2021-12-08 11:00:10||1671.5||1671.5||1671.5||1671.5|0
1638961260000|2021-12-08 11:01:00|1674|1672|1676.5|1674.5|1677.5|1676|1673.5|1671.5|2427
1638961270000|2021-12-08 11:01:10|1676||1676||1676||1676||0
1638961280000|2021-12-08 11:01:20|||||||||1501
1638961300000|2021-12-08 11:01:40|1675|1673.5|1675.5|1674|1676|1674|1675|1673.5|210
1638961310000|2021-12-08 11:01:50|1675||1675||1675||1675||634
1638961320000|2021-12-08 11:02:00|1674.5|1673.5|1673.5|1671|1674.5|1673.5|1672.5|1671|662
1638961330000|2021-12-08 11:02:10|1674|1672|1675|1671.5|1675|1672.5|1674|1671.5|101
1638961340000|2021-12-08 11:02:20|1674.5||1674.5||1674.5||1674.5||0
1638961380000|2021-12-08 11:03:00|1674|1672|1673.5|1671.5|1674|1672.5|1673.5|1671.5|268
1638961390000|2021-12-08 11:03:10|1674||1674||1674||1674||21
1638961400000|2021-12-08 11:03:20|1673.5||1674||1674||1673.5||24
1638961430000|2021-12-08 11:03:50|1673.5||1674||1674||1673.5||0
1638961440000|2021-12-08 11:04:00||1672||1671.5||1672||1671.5|150
1638961470000|2021-12-08 11:04:30|1673|1672|1673|1671.5|1673|1672|1673|1671.5|12
1638961480000|2021-12-08 11:04:40|1673.5||1673.5||1673.5||1673.5||0
1638961500000|2021-12-08 11:05:00|||||||||150
1638961560000|2021-12-08 11:06:00||1672||1671.5||1672||1671.5|0
1638961620000|2021-12-08 11:07:00|1673|1672|1674.5|1673|1674.5|1673.5|1673|1671.5|669
1638961640000|2021-12-08 11:07:20||1672.5||1672.5||1672.5||1672.5|0
1638961690000|2021-12-08 11:08:10|1675|1673|1675|1672.5|1675|1673|1675|1672.5|24
1638961710000|2021-12-08 11:08:30|1674.5||1674.5||1674.5||1674.5||0
1638961760000|2021-12-08 11:09:20|1675|1673.5|1675.5|1673|1676.5|1675|1675|1673|608
1638961780000|2021-12-08 11:09:40|1676|1673.5|1677|1674.5|1677|1674.5|1676|1673|114
1638961800000|2021-12-08 11:10:00|1676.5|1675.5|1676|1674.5|1677|1675.5|1676|1674.5|38
1638961830000|2021-12-08 11:10:30|1676.5|1675|1676|1674.5|1677|1676.5|1675|1674.5|1352
1638961840000|2021-12-08 11:10:40|1676.5|1675|1676.5|1674.5|1677|1675|1676.5|1674.5|1346
1638961850000|2021-12-08 11:10:50|1677|1675|1676.5|1674.5|1677|1675|1675.5|1674.5|237
1638961860000|2021-12-08 11:11:00|1676|1674|1676.5|1674|1676.5|1674|1675.5|1674|10
1638961870000|2021-12-08 11:11:10||1674.5||1674.5||1674.5||1674.5|0
1638961900000|2021-12-08 11:11:40|1676|1674|1676|1674|1676|1674|1676|1674|205
1638961910000|2021-12-08 11:11:50||1674.5||1674||1674.5||1674|0
1638961920000|2021-12-08 11:12:00||1674.5||1674.5||1674.5||1674.5|17
1638961950000|2021-12-08 11:12:30|||||||||523
1638961960000|2021-12-08 11:12:40|1677|1675|1676.5|1674.5|1678.5|1676.5|1675.5|1674.5|4352
1638962000000|2021-12-08 11:13:20|1676|1675|1676|1674.5|1676|1675|1676|1674.5|91
1638962010000|2021-12-08 11:13:30|||||||||3
1638962040000|2021-12-08 11:14:00|1675.5|1674|1675|1673|1675.5|1674|1674.5|1673|792
1638962050000|2021-12-08 11:14:10|1674.5||1675||1675||1674.5||0
1638962070000|2021-12-08 11:14:30|1674|1672.5|1673.5|1672|1674|1673|1673.5|1672|836
1638962080000|2021-12-08 11:14:40|1673|1671.5|1672.5|1671|1673|1671.5|1672.5|1671|540
1638962120000|2021-12-08 11:15:20||1671.5||1671.5||1671.5||1671|679
1638962140000|2021-12-08 11:15:40|1673||1673||1673||1673||0
1638962180000|2021-12-08 11:16:20|1672.5|1671|1671.5|1670|1672.5|1671|1671.5|1670|713
1638962190000|2021-12-08 11:16:30||1670.5||1670||1670.5||1670|0
1638962200000|2021-12-08 11:16:40|1672|1670.5|1672|1670.5|1672|1671.5|1672|1670.5|150
1638962210000|2021-12-08 11:16:50|1672.5|1671|1673|1671|1674|1673|1672.5|1671|721
1638962220000|2021-12-08 11:17:00|1671.5|1670.5|1672|1670|1672|1670.5|1671.5|1670|237
1638962230000|2021-12-08 11:17:10|1671|1669.5|1671|1669|1672|1670|1670.5|1669|683
1638962280000|2021-12-08 11:18:00|||||||||480
1638962290000|2021-12-08 11:18:10|1672|1669.5|1671.5|1669.5|1672|1669.5|1671.5|1669.5|2523
1638962330000|2021-12-08 11:18:50|1671|1669|1670|1668|1671|1669|1668.5|1668|2061
1638962370000|2021-12-08 11:19:30|1669.5|1668.5|1669.5|1668|1669.5|1668.5|1669.5|1668|581
1638962380000|2021-12-08 11:19:40|||||||||222
1638962400000|2021-12-08 11:20:00|1669||1669||1669||1669||0
1638962410000|2021-12-08 11:20:10|1668.5|1667.5|1669|1667.5|1669|1667.5|1668.5|1667.5|312
1638962420000|2021-12-08 11:20:20|1668.5|1668|1668|1667|1668.5|1668|1668|1667|388
1638962430000|2021-12-08 11:20:30|||||||||559
1638962460000|2021-12-08 11:21:00|1667.5|1667.5|1668|1667|1669|1668.5|1667.5|1667|1656
1638962470000|2021-12-08 11:21:10|1667|1666.5|1667.5|1666|1668|1666.5|1667|1666|264
1638962480000|2021-12-08 11:21:20|||||||||100
1638962500000|2021-12-08 11:21:40|1667||1667||1667||1667||0
1638962510000|2021-12-08 11:21:50|1667.5||1667.5||1667.5||1667.5||523
1638962530000|2021-12-08 11:22:10|1667||1667.5||1667.5||1667||0
1638962540000|2021-12-08 11:22:20|1667||1667.5||1667.5||1667||0
1638962600000|2021-12-08 11:23:20|||||||||733
1638962610000|2021-12-08 11:23:30|||||||||4173
1638962660000|2021-12-08 11:24:20|||||||||59
1638962700000|2021-12-08 11:25:00|1668|1666.5|1669.5|1667.5|1670.5|1669.5|1668|1666.5|1492
1638962710000|2021-12-08 11:25:10||1667||1667||1667||1667|3338
1638962720000|2021-12-08 11:25:20|1669|1666.5|1668.5|1666.5|1669|1666.5|1668.5|1666.5|0
1638962780000|2021-12-08 11:26:20|1668||1668||1668||1668||0
1638962820000|2021-12-08 11:27:00|1668.5|1667|1672|1669.5|1672|1669.5|1668.5|1667|779
1638962860000|2021-12-08 11:27:40|||||||||300
1638962880000|2021-12-08 11:28:00|1672.5|1670|1673.5|1671.5|1674|1671.5|1672.5|1670|367
1638962960000|2021-12-08 11:29:20|||||||||2836
1638962990000|2021-12-08 11:29:50|1674||1674||1674||1674||2975
1638963010000|2021-12-08 11:30:10|||||||||58
1638963020000|2021-12-08 11:30:20|1673.5||1673.5||1673.5||1673.5||0
1638963060000|2021-12-08 11:31:00|1674||1674||1674||1674||0
1638963100000|2021-12-08 11:31:40|1673.5||1673.5||1673.5||1673.5||0
1638963130000|2021-12-08 11:32:10|||||||||2688
1638963140000|2021-12-08 11:32:20|||||||||928
1638963150000|2021-12-08 11:32:30|1673||1673||1673||1673||0
1638963190000|2021-12-08 11:33:10|1673.5||1673.5||1673.5||1673.5||0
1638963240000|2021-12-08 11:34:00|1673|1670.5|1672|1669.5|1673|1671|1670.5|1669.5|8500
1638963280000|2021-12-08 11:34:40|||||||||3074
1638963290000|2021-12-08 11:34:50|1672.5|1670.5|1676|1674|1677.5|1675|1672.5|1670.5|1272
1638963300000|2021-12-08 11:35:00|1675.5|1673.5|1674.5|1672.5|1676|1674|1674.5|1672.5|2375
1638963330000|2021-12-08 11:35:30|1674|1673|1674|1672.5|1674|1673|1674|1672.5|155
1638963350000|2021-12-08 11:35:50|1674.5||1674.5||1674.5||1674.5||0
1638963360000|2021-12-08 11:36:00|||||||||698
1638963390000|2021-12-08 11:36:30|1674|1673|1674|1672.5|1674|1673|1674|1672.5|125
1638963410000|2021-12-08 11:36:50|||||||||1105
1638963430000|2021-12-08 11:37:10|1673.5|1672|1674|1672|1674|1672|1673.5|1672|390
1638963480000|2021-12-08 11:38:00|||||||||102
1638963510000|2021-12-08 11:38:30||1672.5||1672.5||1672.5||1672.5|0
1638963530000|2021-12-08 11:38:50|1674.5|1673|1677.5|1674.5|1677.5|1676|1674.5|1673|1891
1638963540000|2021-12-08 11:39:00|1677|1675|1676.5|1674.5|1677|1675.5|1676.5|1674.5|0
1638963550000|2021-12-08 11:39:10|||||||||50
1638963610000|2021-12-08 11:40:10||1675||1674.5||1675||1674.5|210
1638963620000|2021-12-08 11:40:20|1677|1675.5|1676.5|1674.5|1677.5|1676|1676.5|1674.5|724
1638963660000|2021-12-08 11:41:00|1677|1675|1677|1674.5|1678|1676.5|1676.5|1674.5|507
1638963690000|2021-12-08 11:41:30|1676.5||1676||1676.5||1676||0
1638963700000|2021-12-08 11:41:40|1675.5|1674|1675.5|1673.5|1675.5|1674|1675|1673.5|277
1638963750000|2021-12-08 11:42:30||1674||1674||1674||1674|82
1638963760000|2021-12-08 11:42:40|1675|1673.5|1675.5|1673.5|1675.5|1673.5|1675|1673.5|125
1638963810000|2021-12-08 11:43:30|1675|1673|1670.5|1668.5|1675|1673|1670.5|1668.5|5489
1638963820000|2021-12-08 11:43:40|||||||||113
1638963840000|2021-12-08 11:44:00|||||||||39
1638963870000|2021-12-08 11:44:30|1671|1669|1671.5|1669.5|1675|1673|1671|1668.5|9264
1638963880000|2021-12-08 11:44:40|1671|1669|1670.5|1668.5|1671|1669|1670.5|1668.5|1764
1638963920000|2021-12-08 11:45:20|1670|1669|1671.5|1670|1671.5|1670|1669.5|1669|2116
1638963930000|2021-12-08 11:45:30|1672|1670.5|1673.5|1671.5|1673.5|1671.5|1672|1670.5|103
1638963940000|2021-12-08 11:45:40|1674|1672|1674|1672|1675|1674|1674|1671.5|1534
1638963950000|2021-12-08 11:45:50|1673.5|1672.5|1673|1672|1674.5|1672.5|1673|1672|512
1638963960000|2021-12-08 11:46:00|1673.5|1672.5|1671|1670.5|1674|1672.5|1669.5|1668.5|28683
1638963970000|2021-12-08 11:46:10|1672|1670|1670.5|1668.5|1672|1670|1670.5|1668.5|84
1638963980000|2021-12-08 11:46:20|1671|1666.5|1668.5|1666|1671|1668|1668.5|1666|457
1638963990000|2021-12-08 11:46:30|1669|1666.5|1668|1666|1670.5|1667|1665.5|1665|4745
1638964000000|2021-12-08 11:46:40|1667.5||1667.5||1667.5||1667.5||0
1638964020000|2021-12-08 11:47:00|1667|1664.5|1667|1665|1667|1665.5|1666|1663.5|576
1638964030000|2021-12-08 11:47:10|1667.5|1665.5|1667.5|1665.5|1667.5|1665.5|1667.5|1665.5|0
1638964040000|2021-12-08 11:47:20|1663.5|1665|1662|1660|1665.5|1665|1661.5|1660|23683
1638964050000|2021-12-08 11:47:30|1661.5|1658.5|1660|1658.5|1661.5|1658.5|1660|1658.5|9
1638964060000|2021-12-08 11:47:40|1659.5|1659|1657.5|1656|1661.5|1659.5|1657|1656|3661
1638964070000|2021-12-08 11:47:50|1657|1655.5|1654.5|1652.5|1657|1655.5|1654.5|1652.5|4809
1638964080000|2021-12-08 11:48:00|1655|1653|1655|1654|1655|1654|1654.5|1653|749
1638964090000|2021-12-08 11:48:10|1656|1654.5|1655|1654|1656|1654.5|1655|1654|1873
1638964100000|2021-12-08 11:48:20|1656|1654.5|1661|1658.5|1662|1658.5|1656|1654.5|1347
1638964110000|2021-12-08 11:48:30|1661.5|1658|1658.5|1656.5|1661.5|1658|1658|1656.5|438
1638964120000|2021-12-08 11:48:40|1659||1658.5||1659.5||1658.5||0
1638964130000|2021-12-08 11:48:50|1657.5|1657|1657.5|1656.5|1659|1657|1657.5|1656.5|27
1638964140000|2021-12-08 11:49:00|1657|1655.5|1654|1653|1657|1655.5|1654|1653|314
1638964150000|2021-12-08 11:49:10|1653.5|1652.5|1653|1651.5|1653.5|1652.5|1653|1651.5|0
1638964160000|2021-12-08 11:49:20|1654|1651|1648.5|1646|1654|1652|1648.5|1646|237
1638964170000|2021-12-08 11:49:30|1648|1645.5|1646|1645|1648|1646|1645.5|1645|805
1638964180000|2021-12-08 11:49:40|1645.5|1644.5|1645.5|1644|1645.5|1644.5|1644|1642.5|1079
1638964190000|2021-12-08 11:49:50|1645|1643.5|1645.5|1643.5|1645.5|1644|1644|1643.5|192
1638964200000|2021-12-08 11:50:00|1646|1644|1650.5|1648|1650.5|1648|1646|1643.5|1247
1638964210000|2021-12-08 11:50:10|1649.5|1647.5|1649|1647|1650.5|1647.5|1647.5|1645|1835
1638964220000|2021-12-08 11:50:20|1648|1646.5|1640.5|1638|1649|1646.5|1639.5|1637.5|2397
1638964230000|2021-12-08 11:50:30|1640|1638.5|1639.5|1636|1641.5|1639|1637|1635|2096
1638964240000|2021-12-08 11:50:40|1640|1636.5|1641.5|1639.5|1643|1640|1640|1636.5|1511
1638964260000|2021-12-08 11:51:00|1640.5||1640.5||1640.5||1640.5||1913
1638964270000|2021-12-08 11:51:10|1640|1639|1639.5|1636.5|1640|1639|1639.5|1636.5|1055
1638964280000|2021-12-08 11:51:20|1640|1637|1640|1637|1640.5|1637|1639.5|1637|0
1638964290000|2021-12-08 11:51:30|1639.5|1636.5|1635.5|1633.5|1639.5|1636.5|1635.5|1633.5|682
1638964300000|2021-12-08 11:51:40|1636|1634|1636|1634|1637|1635.5|1636|1633.5|10406
1638964310000|2021-12-08 11:51:50|1636.5|1634.5|1637|1634|1637|1634.5|1636.5|1634|798
1638964320000|2021-12-08 11:52:00|1637.5|1634.5|1643|1639|1644|1639.5|1637.5|1634.5|3944
1638964330000|2021-12-08 11:52:10|||||||||426
1638964340000|2021-12-08 11:52:20|1642.5|1639.5|1640|1638.5|1643|1640.5|1639.5|1638.5|2842
1638964350000|2021-12-08 11:52:30|1641|1637|1639.5|1637|1641|1637|1639.5|1636.5|18
1638964360000|2021-12-08 11:52:40|1640|1638|1640.5|1637|1643|1640.5|1640|1637|1264
1638964370000|2021-12-08 11:52:50|1641.5|1637.5|1641|1637.5|1642|1637.5|1641|1637.5|80
1638964400000|2021-12-08 11:53:20|1640.5||1639.5||1640.5||1639.5||0
1638964410000|2021-12-08 11:53:30|1641|1638.5|1643|1639.5|1643.5|1639.5|1641|1638|342
1638964420000|2021-12-08 11:53:40|||||||||115
1638964430000|2021-12-08 11:53:50|1642.5|1640|1642|1639|1642.5|1640|1640|1639|466
1638964450000|2021-12-08 11:54:10|1642.5|1639.5|1642|1639.5|1642.5|1640.5|1642|1639.5|246
1638964470000|2021-12-08 11:54:30|1641.5|1639|1640.5|1637.5|1641.5|1639|1640|1637.5|694
1638964490000|2021-12-08 11:54:50||1638||1638||1638||1638|0
1638964500000|2021-12-08 11:55:00|||||||||515
1638964560000|2021-12-08 11:56:00|1641|1638.5|1641.5|1638.5|1641.5|1638.5|1641|1638.5|454
1638964570000|2021-12-08 11:56:10|||||||||153
1638964590000|2021-12-08 11:56:30|1642.5|1639|1643|1639.5|1643|1639.5|1642.5|1639|0
1638964600000|2021-12-08 11:56:40|1642.5|1640|1640|1638.5|1643|1640|1640|1638.5|820
1638964610000|2021-12-08 11:56:50|1639.5|1638|1639.5|1637.5|1639.5|1638|1639|1637.5|700
1638964620000|2021-12-08 11:57:00|1640|1638|1639.5|1637.5|1640.5|1638.5|1639.5|1637.5|560
1638964630000|2021-12-08 11:57:10|||||||||158
1638964680000|2021-12-08 11:58:00|1640|1638|1640|1637.5|1640|1638|1639.5|1637|66
1638964700000|2021-12-08 11:58:20|1639.5||1639.5||1639.5||1639.5||0
1638964720000|2021-12-08 11:58:40|1640|1637|1639|1637|1640|1637|1639|1637|43
1638964740000|2021-12-08 11:59:00|1639.5|1636.5|1635.5|1634|1639.5|1636.5|1635.5|1634|1527
1638964750000|2021-12-08 11:59:10|1634.5|1633.5|1634|1631.5|1634.5|1633.5|1632|1630|769
1638964760000|2021-12-08 11:59:20||1630.5||1630.5||1630.5||1630.5|0
1638964780000|2021-12-08 11:59:40||1631.5||1631.5||1631.5||1631.5|1
1638964850000|2021-12-08 12:00:50|1634.5|1632|1635|1632.5|1635|1632.5|1634.5|1632|577
1638964860000|2021-12-08 12:01:00|1636|1633|1636.5|1633.5|1636.5|1633.5|1636|1633|660
1638964870000|2021-12-08 12:01:10|1637|1634|1637.5|1634.5|1637.5|1634.5|1637|1633.5|302
1638964880000|2021-12-08 12:01:20||1634||1634.5||1634.5||1633.5|0
1638964910000|2021-12-08 12:01:50|1638|1635|1638|1635.5|1638.5|1636.5|1638|1635|140
1638964920000|2021-12-08 12:02:00|1638.5|1636.5|1639|1636.5|1639|1636.5|1637.5|1635.5|605
1638964960000|2021-12-08 12:02:40|||||||||13
1638964980000|2021-12-08 12:03:00|1639.5|1637|1641|1639.5|1643|1641|1639.5|1637|2392
1638964990000|2021-12-08 12:03:10|1640.5|1639|1637.5|1636.5|1640.5|1639|1637.5|1635|1033
1638965010000|2021-12-08 12:03:30|1637|1635.5|1636|1632.5|1637|1636|1635.5|1632.5|467
1638965020000|2021-12-08 12:03:40|||||||||500
1638965040000|2021-12-08 12:04:00|1637|1633|1638.5|1635|1639|1635|1636.5|1633|358
1638965050000|2021-12-08 12:04:10|1638|1636|1640|1638|1642.5|1640|1638|1636|1876
1638965120000|2021-12-08 12:05:20|1639.5|1639|1640|1638|1640|1639|1639.5|1638|65
1638965190000|2021-12-08 12:06:30|||||||||559
1638965220000|2021-12-08 12:07:00|1640.5|1638.5|1640.5|1638.5|1641|1639|1640|1638|1393
1638965230000|2021-12-08 12:07:10|||||||||1213
1638965250000|2021-12-08 12:07:30|1641||1641||1641||1641||0
1638965260000|2021-12-08 12:07:40|1640.5|1638|1638.5|1637|1640.5|1638|1638|1637|1525
1638965320000|2021-12-08 12:08:40|1639.5|1637.5|1640|1638|1640|1638|1639.5|1637.5|777
1638965330000|2021-12-08 12:08:50||1638.5||1638.5||1638.5||1638.5|0
1638965340000|2021-12-08 12:09:00|1641|1639|1642|1638.5|1642.5|1640.5|1640|1638.5|1276
1638965370000|2021-12-08 12:09:30|1641.5||1641.5||1642||1641.5||0
1638965380000|2021-12-08 12:09:40||1639||1639.5||1639.5||1639|0
1638965400000|2021-12-08 12:10:00|1641|1639|1641|1638.5|1641|1639|1640|1638|2034
1638965410000|2021-12-08 12:10:10|1641.5|1639|1642|1639.5|1642|1639.5|1641.5|1639|185
1638965460000|2021-12-08 12:11:00|1641.5||1641.5||1641.5||1641.5||410
1638965470000|2021-12-08 12:11:10|1641|1639|1639.5|1638|1641|1639|1639.5|1638|1594
1638965490000|2021-12-08 12:11:30|1639|1637|1637.5|1634.5|1639|1637|1635.5|1634.5|642
1638965500000|2021-12-08 12:11:40||1635||1636||1636||1635|0
1638965510000|2021-12-08 12:11:50|1638|1636.5|1638.5|1636.5|1638.5|1637|1638|1636|70
1638965520000|2021-12-08 12:12:00||1637||1637||1637||1637|0
1638965570000|2021-12-08 12:12:50|1639.5|1637.5|1640|1637.5|1640|1637.5|1639.5|1637.5|868
1638965580000|2021-12-08 12:13:00|1640.5|1638|1641|1639.5|1641|1639.5|1640.5|1638|2280
1638965590000|2021-12-08 12:13:10|||||||||31
1638965600000|2021-12-08 12:13:20|||||||||60
1638965620000|2021-12-08 12:13:40|1640.5|1639|1640.5|1638.5|1640.5|1639|1640.5|1638.5|41
1638965640000|2021-12-08 12:14:00|1641|1639|1641|1639|1641|1639|1641|1638.5|0
1638965650000|2021-12-08 12:14:10|1640.5|1638.5|1637.5|1635.5|1640.5|1638.5|1637|1635.5|1293
1638965660000|2021-12-08 12:14:20|1637|1635|1637|1635|1637.5|1635|1637|1635|0
1638965680000|2021-12-08 12:14:40|1637.5|1635.5|1638.5|1635.5|1638.5|1635.5|1637.5|1635.5|2049
1638965690000|2021-12-08 12:14:50|1638||1638||1638||1638||0
1638965800000|2021-12-08 12:16:40||1636||1636||1636||1636|0
1638965810000|2021-12-08 12:16:50|1637.5|1637|1636.5|1635|1637.5|1637|1636.5|1635|549
1638965890000|2021-12-08 12:18:10|1636|1635.5|1637|1636.5|1637|1636.5|1635.5|1634|1881
1638965900000|2021-12-08 12:18:20|1638|1637|1639|1637|1639.5|1637|1638|1637|192
1638965910000|2021-12-08 12:18:30|1639.5|1637.5|1639.5|1637|1639.5|1637.5|1639.5|1637|150
1638965930000|2021-12-08 12:18:50||1637.5||1637.5||1637.5||1637.5|0
1638965940000|2021-12-08 12:19:00||1638||1638||1638||1638|818
1638965960000|2021-12-08 12:19:20|1638.5|1637.5|1639|1637|1639|1637.5|1638.5|1636.5|561
1638966020000|2021-12-08 12:20:20||1637.5||1637.5||1637.5||1637.5|3
1638966060000|2021-12-08 12:21:00|||||||||204
1638966120000|2021-12-08 12:22:00|1639.5|1638|1641|1639.5|1641|1639.5|1639.5|1638|916
1638966130000|2021-12-08 12:22:10|1640.5|1639|1640.5|1639|1640.5|1639|1640.5|1639|0
1638966180000|2021-12-08 12:23:00|||||||||153
1638966190000|2021-12-08 12:23:10|1641||1641||1641||1641||0
1638966220000|2021-12-08 12:23:40|1640.5||1641||1641||1640.5||0
1638966230000|2021-12-08 12:23:50|1640.5||1640.5||1640.5||1640.5||0
1638966240000|2021-12-08 12:24:00|1640|1638.5|1639.5|1638|1640|1638.5|1639|1637.5|78
1638966250000|2021-12-08 12:24:10|1639||1639||1639.5||1639||0
1638966290000|2021-12-08 12:24:50|1638.5||1639||1639||1638.5||89
1638966300000|2021-12-08 12:25:00|1638.5|1637.5|1638.5|1637|1638.5|1637.5|1638|1637|479
1638966310000|2021-12-08 12:25:10|1638|1636.5|1638|1636.5|1638|1636.5|1637|1636.5|315
1638966320000|2021-12-08 12:25:20|1637.5||1637.5||1637.5||1637.5||0
1638966330000|2021-12-08 12:25:30|1638||1637.5||1638||1637.5||0
1638966350000|2021-12-08 12:25:50|1638|1637|1638|1636.5|1638|1637.5|1637.5|1636.5|1202
1638966360000|2021-12-08 12:26:00|1638.5|1637|1639|1637|1639|1637|1638.5|1637|422
1638966380000|2021-12-08 12:26:20||1637.5||1638||1638||1637.5|0
1638966390000|2021-12-08 12:26:30|1639.5|1638.5|1640|1639|1643|1641|1639.5|1638.5|2218
1638966400000|2021-12-08 12:26:40|1640.5|1639.5|1639.5|1638|1641.5|1640|1639.5|1638|1732
1638966440000|2021-12-08 12:27:20|||||||||50
1638966460000|2021-12-08 12:27:40|||||||||6
1638966470000|2021-12-08 12:27:50|1639||1639.5||1639.5||1639||103
1638966480000|2021-12-08 12:28:00|1641|1638.5|1641|1638.5|1641|1639|1641|1638.5|170
1638966530000|2021-12-08 12:28:50|||||||||128
1638966540000|2021-12-08 12:29:00|||||||||110
1638966580000|2021-12-08 12:29:40|1641.5|1640|1645.5|1644.5|1646|1644.5|1640.5|1639.5|9616
1638966590000|2021-12-08 12:29:50|1645||1645||1645||1645||31
1638966600000|2021-12-08 12:30:00|1644.5|1643.5|1642|1639.5|1644.5|1644|1642|1639.5|1483
1638966610000|2021-12-08 12:30:10||1640||1640.5||1640.5||1640|0
1638966640000|2021-12-08 12:30:40|1641.5|1640|1643.5|1641|1643.5|1642|1641.5|1639.5|396
1638966660000|2021-12-08 12:31:00||1641.5||1641.5||1641.5||1641|323
1638966670000|2021-12-08 12:31:10|1643||1643||1643||1643||0
1638966680000|2021-12-08 12:31:20|1642.5|1639.5|1642|1639.5|1642.5|1639.5|1641.5|1639.5|60
1638966700000|2021-12-08 12:31:40|1641.5||1642||1642||1641.5||0
1638966750000|2021-12-08 12:32:30|1642.5|1640|1644.5|1642.5|1644.5|1642.5|1642.5|1640|604
1638966800000|2021-12-08 12:33:20|1644||1644||1644||1644||0
1638966830000|2021-12-08 12:33:50|||||||||1
1638966900000|2021-12-08 12:35:00|1643.5||1643.5||1643.5||1643.5||0
1638966920000|2021-12-08 12:35:20|1643|1642|1643|1642.5|1643.5|1642.5|1643|1641.5|12
1638966930000|2021-12-08 12:35:30||1641.5||1641.5||1641.5||1640.5|0
1638966970000|2021-12-08 12:36:10|||||||||153
1638966980000|2021-12-08 12:36:20|1643.5|1642|1645|1644|1645.5|1644|1643.5|1642|1044
1638967000000|2021-12-08 12:36:40|1644.5|1643|1645|1643|1645|1643|1644.5|1643|9
1638967030000|2021-12-08 12:37:10|||||||||153
1638967080000|2021-12-08 12:38:00|1644.5||1644.5||1645||1644.5||1
1638967090000|2021-12-08 12:38:10|1645||1645||1645||1645||0
1638967110000|2021-12-08 12:38:30|1644.5|1642.5|1644.5|1642.5|1644.5|1642.5|1643|1641|1035
1638967130000|2021-12-08 12:38:50|1645|1644|1646|1644.5|1646.5|1645|1645|1642.5|523
1638967160000|2021-12-08 12:39:20|1645.5||1645.5||1645.5||1645.5||0
1638967180000|2021-12-08 12:39:40|1645|1644|1645.5|1644|1645.5|1644.5|1644.5|1643|3825
1638967200000|2021-12-08 12:40:00|1646|1644.5|1647|1644.5|1647|1645.5|1646|1644.5|1157
1638967220000|2021-12-08 12:40:20||1645||1645||1645||1645|0
1638967230000|2021-12-08 12:40:30|||||||||18
1638967290000|2021-12-08 12:41:30|1646.5|1645.5|1647|1645.5|1647|1646|1646|1645|945
1638967300000|2021-12-08 12:41:40||1646||1646||1646||1646|0
1638967360000|2021-12-08 12:42:40|||||||||90
1638967380000|2021-12-08 12:43:00|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|1647.5|1646|285
1638967390000|2021-12-08 12:43:10|1648.5|1647|1649|1647|1649|1647|1648.5|1647|9
1638967430000|2021-12-08 12:43:50|1648|1646.5|1648|1646|1648|1647|1647.5|1646|258
1638967520000|2021-12-08 12:45:20|1647.5|1646.5|1646.5|1645.5|1647.5|1646.5|1646.5|1645.5|1345
1638967530000|2021-12-08 12:45:30|1647.5|1646|1648|1646|1648|1646|1647.5|1646|350
1638967590000|2021-12-08 12:46:30|1648.5|1647|1648.5|1647|1648.5|1647|1648.5|1647|100
1638967630000|2021-12-08 12:47:10|1648|1646.5|1648.5|1647|1648.5|1647|1647.5|1646|207
1638967650000|2021-12-08 12:47:30|||||||||6
1638967690000|2021-12-08 12:48:10|1648|1647.5|1648|1646.5|1648.5|1647.5|1647.5|1646|802
1638967700000|2021-12-08 12:48:20||1646||1646||1646||1646|0
1638967750000|2021-12-08 12:49:10|1647.5|1646.5|1648|1646|1648|1646.5|1647.5|1646|342
1638967770000|2021-12-08 12:49:30||1647||1647||1647||1647|0
1638967790000|2021-12-08 12:49:50|1647.5|1647.5|1648|1647|1648|1647.5|1647.5|1647|871
1638967820000|2021-12-08 12:50:20|1647.5|1646.5|1648|1646|1648|1646.5|1647.5|1646|390
1638967840000|2021-12-08 12:50:40||1646.5||1646.5||1646.5||1646.5|0
1638967920000|2021-12-08 12:52:00||1647||1646.5||1647||1646.5|0
1638968020000|2021-12-08 12:53:40|1648.5|1647.5|1649|1648|1649|1648|1648.5|1646.5|828
1638968030000|2021-12-08 12:53:50|1649.5|1649|1651|1649.5|1651|1649.5|1649.5|1648|3952
1638968050000|2021-12-08 12:54:10|1650||1650||1650||1650||0
1638968090000|2021-12-08 12:54:50|1651|1650|1651|1649.5|1651|1650|1651|1649.5|2
1638968200000|2021-12-08 12:56:40||1650||1650||1650||1650|2
1638968250000|2021-12-08 12:57:30|1651.5|1650.5|1651|1650|1652.5|1650.5|1651|1650|1886
1638968260000|2021-12-08 12:57:40|1650.5|1649.5|1650.5|1649.5|1650.5|1650|1650|1649|596
1638968270000|2021-12-08 12:57:50|1650|1649|1650|1649.5|1650.5|1649.5|1650|1649|270
1638968290000|2021-12-08 12:58:10|1649.5|1649|1649.5|1649|1649.5|1649|1649|1648.5|8603
1638968300000|2021-12-08 12:58:20|||||||||340
1638968340000|2021-12-08 12:59:00|1650||1650||1650||1650||597
1638968370000|2021-12-08 12:59:30|1649.5||1650||1650||1649.5||1654
1638968440000|2021-12-08 13:00:40|||||||||38
1638968490000|2021-12-08 13:01:30|||||||||150
1638968500000|2021-12-08 13:01:40|1649.5||1650||1650||1649.5||635
1638968570000|2021-12-08 13:02:50|1651|1649.5|1651.5|1650|1652|1650.5|1650.5|1649.5|1071
1638968610000|2021-12-08 13:03:30|1652|1650.5|1651|1650|1652|1650.5|1651|1650|224
1638968620000|2021-12-08 13:03:40|1651.5||1651.5||1651.5||1651.5||0
1638968670000|2021-12-08 13:04:30|1652|1650.5|1651.5|1650|1652|1650.5|1651.5|1650|125
1638968700000|2021-12-08 13:05:00|||||||||105
1638968770000|2021-12-08 13:06:10|1652.5|1650.5|1652|1650|1653.5|1652|1651.5|1650|1455
1638968780000|2021-12-08 13:06:20|1652.5|1650.5|1651.5|1650|1652.5|1650.5|1651.5|1650|290
1638968790000|2021-12-08 13:06:30|1652||1652||1652||1652||0
1638968820000|2021-12-08 13:07:00|1651.5||1651||1651.5||1651||21
1638968830000|2021-12-08 13:07:10|1650.5|1649.5|1651|1649.5|1651|1649.5|1650.5|1649.5|560
1638968840000|2021-12-08 13:07:20|1650.5||1650.5||1650.5||1650.5||0
1638968860000|2021-12-08 13:07:40|1651|1651|1652.5|1651|1653.5|1652|1651|1650|4026
1638968870000|2021-12-08 13:07:50|1651.5|1652|1655|1654|1655.5|1654.5|1651.5|1652|2278
1638968880000|2021-12-08 13:08:00|1655.5|1654.5|1657.5|1656.5|1657.5|1656.5|1655|1654|5275
1638968890000|2021-12-08 13:08:10|1658|1657|1657.5|1655|1660|1659|1655.5|1655|5870
1638968900000|2021-12-08 13:08:20|1657||1656||1657||1655.5||239
1638968910000|2021-12-08 13:08:30|1655.5|1654|1655.5|1654|1655.5|1654|1655.5|1654|4
1638968920000|2021-12-08 13:08:40|1656|1654.5|1656.5|1654|1656.5|1654.5|1655.5|1654|1662
1638968930000|2021-12-08 13:08:50||1654.5||1654.5||1654.5||1654.5|0
1638969010000|2021-12-08 13:10:10|1656|1654|1654|1653.5|1656|1654|1654|1653|1176
1638969030000|2021-12-08 13:10:30|||||||||65
1638969040000|2021-12-08 13:10:40|1653.5|1652.5|1653.5|1652.5|1654|1652.5|1653.5|1652.5|258
1638969060000|2021-12-08 13:11:00|1654|1653|1656|1654|1656.5|1654|1654|1653|556
1638969100000|2021-12-08 13:11:40|1656.5|1654.5|1657|1656|1657|1656.5|1656.5|1654.5|370
1638969140000|2021-12-08 13:12:20|1657.5|1656.5|1658|1656.5|1658|1656.5|1657.5|1656.5|102
1638969160000|2021-12-08 13:12:40|||||||||500
1638969180000|2021-12-08 13:13:00|1657.5|1656|1657.5|1656|1657.5|1656|1657.5|1656|72
1638969190000|2021-12-08 13:13:10|||||||||9
1638969260000|2021-12-08 13:14:20||1655||1656||1656||1655|0
1638969270000|2021-12-08 13:14:30|||||||||30
1638969340000|2021-12-08 13:15:40|||||||||137
1638969360000|2021-12-08 13:16:00|1657|1655.5|1659|1657.5|1659|1658|1654|1651.5|19023
1638969370000|2021-12-08 13:16:10|1658.5|1658|1659|1657.5|1659|1658|1658.5|1657.5|266
1638969380000|2021-12-08 13:16:20|1659.5|1658|1660|1658.5|1660.5|1658.5|1659.5|1658|586
1638969400000|2021-12-08 13:16:40|1660.5|1659|1661|1659.5|1661|1660.5|1660.5|1658.5|991
1638969410000|2021-12-08 13:16:50|1662.5|1660|1663.5|1661.5|1663.5|1662|1661.5|1660|765
1638969420000|2021-12-08 13:17:00|1663|1661|1666|1664.5|1666|1665|1663|1660.5|1631
1638969430000|2021-12-08 13:17:10|1666.5|1665|1667|1665.5|1667|1666|1666.5|1665|201
1638969450000|2021-12-08 13:17:30|1668|1666|1668.5|1666.5|1669|1666.5|1668|1665.5|103
1638969460000|2021-12-08 13:17:40|1669|1667|1669.5|1667.5|1669.5|1667.5|1669|1667|150
1638969480000|2021-12-08 13:18:00|1669|1667|1667|1665|1669|1667|1667|1665|675
1638969490000|2021-12-08 13:18:10|1667.5|1665.5|1667|1665|1667.5|1665.5|1667|1665|0
1638969510000|2021-12-08 13:18:30|||||||||22
1638969520000|2021-12-08 13:18:40|1666.5|1664.5|1662.5|1660.5|1667|1664.5|1662.5|1660.5|17210
1638969530000|2021-12-08 13:18:50|1663|1661|1664|1661.5|1664|1662|1662.5|1661|640
1638969600000|2021-12-08 13:20:00|||||||||1
1638969710000|2021-12-08 13:21:50|1663.5|1661|1661.5|1659.5|1663.5|1661.5|1661|1659|1120
1638969720000|2021-12-08 13:22:00|1661||1661||1661||1661||125
1638969770000|2021-12-08 13:22:50|1660|1659|1660|1657.5|1660|1659|1659.5|1657.5|1497
1638969780000|2021-12-08 13:23:00|1659.5|1658|1660|1658.5|1660|1658.5|1659.5|1658|265
1638969830000|2021-12-08 13:23:50|1660.5|1659|1663.5|1662.5|1663.5|1662.5|1660.5|1659|1096
1638969840000|2021-12-08 13:24:00|1664.5|1663|1663.5|1661.5|1665.5|1663.5|1663.5|1661.5|963
1638969850000|2021-12-08 13:24:10|||||||||23
1638969890000|2021-12-08 13:24:50|||||||||23
1638969940000|2021-12-08 13:25:40|||||||||5
1638970050000|2021-12-08 13:27:30|||||||||100
1638970060000|2021-12-08 13:27:40|1663|1661|1662.5|1661|1663|1661|1662|1661|408
1638970070000|2021-12-08 13:27:50|1663|1661.5|1663|1661|1663|1661.5|1663|1661|0
1638970080000|2021-12-08 13:28:00|1662.5|1660|1661.5|1660|1662.5|1660|1661.5|1660|110
1638970120000|2021-12-08 13:28:40|||||||||11
1638970180000|2021-12-08 13:29:40|||||||||42
1638970200000|2021-12-08 13:30:00|1661|1660.5|1663.5|1662|1663.5|1662.5|1661|1660.5|734
1638970230000|2021-12-08 13:30:30|1663|1661.5|1663.5|1662|1663.5|1662|1662.5|1661.5|594
1638970290000|2021-12-08 13:31:30||1662.5||1662.5||1662.5||1662.5|0
1638970300000|2021-12-08 13:31:40|1663|1663|1662|1661|1664.5|1663|1662|1661|3986
1638970320000|2021-12-08 13:32:00|1662.5|1661.5|1663|1661|1663|1661.5|1662|1661|427
1638970330000|2021-12-08 13:32:10|||||||||6
1638970370000|2021-12-08 13:32:50|1662.5||1662.5||1662.5||1662||438
1638970400000|2021-12-08 13:33:20|||||||||14
1638970410000|2021-12-08 13:33:30|1662|1660.5|1661|1660|1662|1660.5|1661|1660|142
1638970420000|2021-12-08 13:33:40|1660.5|1659.5|1661|1660|1661|1660|1660|1659.5|735
1638970440000|2021-12-08 13:34:00|||||||||201
1638970470000|2021-12-08 13:34:30|1661.5|1660.5|1662|1660.5|1662|1661|1661.5|1660|946
1638970560000|2021-12-08 13:36:00||1661||1661||1661||1661|26
1638970570000|2021-12-08 13:36:10|1661.5|1660.5|1660.5|1659.5|1661.5|1660.5|1659.5|1658.5|616
1638970590000|2021-12-08 13:36:30||1659||1659||1659||1659|700
1638970630000|2021-12-08 13:37:10||1659.5||1659.5||1659.5||1659.5|29
1638970640000|2021-12-08 13:37:20|1661|1660|1662|1660.5|1662|1660.5|1661|1660|917
1638970750000|2021-12-08 13:39:10|1661.5|1661|1662|1661|1662|1661|1661.5|1661|0
1638970760000|2021-12-08 13:39:20|1661.5|1661.5|1662.5|1661|1662.5|1661.5|1661.5|1660.5|1278
1638970830000|2021-12-08 13:40:30|1663|1661.5|1664|1662|1664|1662|1663|1661.5|689
1638970840000|2021-12-08 13:40:40|1664.5|1662.5|1664.5|1663|1664.5|1663|1664.5|1662.5|0
1638970850000|2021-12-08 13:40:50|||||||||414
1638970860000|2021-12-08 13:41:00|1664||1664.5||1664.5||1664||6
1638970870000|2021-12-08 13:41:10|1665|1663.5|1665|1664|1666.5|1665.5|1665|1663.5|1441
1638970880000|2021-12-08 13:41:20|1664.5|1663.5|1664|1663|1664.5|1663.5|1664|1663|684
1638970890000|2021-12-08 13:41:30|1664.5||1664||1664.5||1664||25
1638970900000|2021-12-08 13:41:40|1663.5|1662.5|1664|1662.5|1664|1662.5|1663.5|1662.5|882
1638970910000|2021-12-08 13:41:50|||||||||149
1638970920000|2021-12-08 13:42:00||1663||1663||1663||1663|0
1638970930000|2021-12-08 13:42:10|1664.5|1663.5|1664.5|1663|1665|1663.5|1664|1663|1255
1638970940000|2021-12-08 13:42:20|||||||||102
1638970970000|2021-12-08 13:42:50|1664||1664||1664||1663.5||221
1638970990000|2021-12-08 13:43:10|||||||||36
1638971000000|2021-12-08 13:43:20|1663.5||1664||1664||1663.5||89
1638971030000|2021-12-08 13:43:50|1664.5|1663.5|1664.5|1663|1665|1664|1664.5|1663|369
1638971040000|2021-12-08 13:44:00|||||||||26
1638971060000|2021-12-08 13:44:20|1664|1662.5|1663.5|1662|1664.5|1662.5|1663|1662|663
1638971100000|2021-12-08 13:45:00|1663|1661.5|1661|1659.5|1663|1662|1661|1659.5|980
1638971120000|2021-12-08 13:45:20||1660||1659.5||1660||1659.5|0
1638971130000|2021-12-08 13:45:30|1660.5|1660|1661.5|1659.5|1661.5|1660.5|1660|1659.5|1387
1638971140000|2021-12-08 13:45:40||1660||1660||1660||1660|0
1638971170000|2021-12-08 13:46:10|1661|1660.5|1661.5|1659.5|1661.5|1660.5|1661|1659.5|642
1638971180000|2021-12-08 13:46:20|1661||1661||1661||1660.5||68
1638971200000|2021-12-08 13:46:40|1661.5|1660|1663|1661.5|1663.5|1661.5|1661.5|1659.5|886
1638971210000|2021-12-08 13:46:50|1662.5|1661|1662.5|1661|1663|1661.5|1662.5|1660.5|21
1638971250000|2021-12-08 13:47:30|||||||||150
1638971260000|2021-12-08 13:47:40|1663|1661.5|1663|1661.5|1663|1662|1663|1661.5|112
1638971270000|2021-12-08 13:47:50||1661||1661.5||1661.5||1661|0
1638971300000|2021-12-08 13:48:20|||||||||121
1638971330000|2021-12-08 13:48:50|1662.5||1663||1663||1662.5||86958
1638971340000|2021-12-08 13:49:00|1662.5|1661|1662.5|1661|1662.5|1661|1661.5|1661|206
1638971390000|2021-12-08 13:49:50|||||||||27
1638971430000|2021-12-08 13:50:30|||||||||50
1638971440000|2021-12-08 13:50:40|1662|1660.5|1661|1659.5|1662|1660.5|1661|1659.5|348
1638971470000|2021-12-08 13:51:10|1662|1660|1661.5|1660|1662|1661|1661.5|1660|559
1638971550000|2021-12-08 13:52:30|1661|1659.5|1660.5|1659|1661|1660|1660|1658.5|1748
1638971560000|2021-12-08 13:52:40|1660|1659.5|1660.5|1659.5|1661|1660|1660|1659.5|942
1638971600000|2021-12-08 13:53:20|1660||1660.5||1660.5||1660||540
1638971630000|2021-12-08 13:53:50|1660|1659|1659|1657.5|1660|1659|1657.5|1656.5|3748
1638971670000|2021-12-08 13:54:30|1658.5|1657|1658.5|1657|1658.5|1657|1658.5|1657|0
1638971680000|2021-12-08 13:54:40|||||||||717
1638971690000|2021-12-08 13:54:50|1658|1656.5|1654.5|1653|1658|1656.5|1654.5|1652.5|1364
1638971700000|2021-12-08 13:55:00|1655.5|1653.5|1654|1652.5|1655.5|1654|1653.5|1652.5|881
1638971710000|2021-12-08 13:55:10|1654.5||1654.5||1654.5||1654.5||0
1638971720000|2021-12-08 13:55:20|1654||1654||1654||1654||0
1638971730000|2021-12-08 13:55:30|1653.5||1653.5||1654||1653.5||0
1638971740000|2021-12-08 13:55:40|1654|1653|1654|1652.5|1654|1653|1654|1652.5|148
1638971750000|2021-12-08 13:55:50|1653.5||1653.5||1653.5||1653.5||0
1638971760000|2021-12-08 13:56:00|||||||||601
1638971770000|2021-12-08 13:56:10|1652.5|1651.5|1652|1650.5|1652.5|1651.5|1651.5|1650.5|259
1638971790000|2021-12-08 13:56:30||1650||1650||1650||1650|0
1638971820000|2021-12-08 13:57:00|1652.5|1651|1653.5|1652|1653.5|1652|1652.5|1651|692
1638971840000|2021-12-08 13:57:20|1653||1653.5||1653.5||1653||0
1638971870000|2021-12-08 13:57:50|1653||1653.5||1653.5||1653||0
1638971900000|2021-12-08 13:58:20|1654|1652.5|1654|1652.5|1654|1653|1654|1652.5|416
1638971940000|2021-12-08 13:59:00||1653||1652.5||1653||1652.5|135
1638971960000|2021-12-08 13:59:20|1653.5|1653|1655|1653|1655.5|1654|1653.5|1653|1124
1638971970000|2021-12-08 13:59:30|1655.5|1653.5|1656|1654|1656|1654|1655.5|1653|210
1638971980000|2021-12-08 13:59:40|1656.5|1654.5|1656.5|1655|1656.5|1655|1656.5|1654.5|171
1638972010000|2021-12-08 14:00:10|1656||1656.5||1656.5||1656||15
1638972100000|2021-12-08 14:01:40|1657|1655.5|1658|1656.5|1659|1657|1657|1655.5|794
1638972190000|2021-12-08 14:03:10||1657||1657||1657||1657|1
1638972200000|2021-12-08 14:03:20|1657.5|1657.5|1658|1657.5|1658|1657.5|1657.5|1657|376
1638972210000|2021-12-08 14:03:30|1658.5|1657|1658.5|1657.5|1658.5|1657.5|1658|1657|95
1638972220000|2021-12-08 14:03:40|1659|1658|1659|1657.5|1659|1658|1658.5|1657.5|1811
1638972230000|2021-12-08 14:03:50|1659.5|1658|1660.5|1659|1660.5|1659|1659.5|1657.5|1084
1638972240000|2021-12-08 14:04:00|1661|1659.5|1661|1659.5|1661|1659.5|1661|1659|19
1638972250000|2021-12-08 14:04:10|1660.5|1660|1661.5|1660|1661.5|1660.5|1660.5|1660|653
1638972260000|2021-12-08 14:04:20|1661|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660.5|519
1638972270000|2021-12-08 14:04:30|||||||||334
1638972280000|2021-12-08 14:04:40|1662|1661|1662|1661|1662|1661|1662|1661|325
1638972300000|2021-12-08 14:05:00|1661.5|1660.5|1660.5|1659.5|1662|1660.5|1659.5|1658|1875
1638972310000|2021-12-08 14:05:10|1661|1660|1660.5|1659|1661.5|1660|1660|1658.5|296
1638972320000|2021-12-08 14:05:20|1661|1659.5|1661|1659.5|1661|1659.5|1660.5|1659|125
1638972330000|2021-12-08 14:05:30|1661.5|1660|1661.5|1660|1661.5|1660|1661.5|1659.5|295
1638972390000|2021-12-08 14:06:30|1660.5|1659.5|1660.5|1659|1661.5|1659.5|1659.5|1658.5|417
1638972410000|2021-12-08 14:06:50|||||||||2
1638972420000|2021-12-08 14:07:00|1659.5|1658|1660|1658|1660|1658|1659|1658|373
1638972440000|2021-12-08 14:07:20|1659.5||1660||1660||1659.5||0
1638972450000|2021-12-08 14:07:30|1659.5|1657.5|1659.5|1657.5|1659.5|1657.5|1659|1657.5|86
1638972480000|2021-12-08 14:08:00|1659||1658.5||1659||1658.5||18
1638972560000|2021-12-08 14:09:20|||||||||5
1638972580000|2021-12-08 14:09:40|||||||||226
1638972610000|2021-12-08 14:10:10|||||||||4701
1638972620000|2021-12-08 14:10:20|1658||1658||1658||1658||4188
1638972650000|2021-12-08 14:10:50|||||||||108
1638972690000|2021-12-08 14:11:30|1657.5|1657|1657.5|1656.5|1658|1657|1657|1656.5|1278
1638972700000|2021-12-08 14:11:40|1657|1656|1657|1656|1657|1656|1657|1656|96
1638972720000|2021-12-08 14:12:00|||||||||60
1638972730000|2021-12-08 14:12:10|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657.5|1656|650
1638972760000|2021-12-08 14:12:40|||||||||30
1638972770000|2021-12-08 14:12:50|||||||||1200
1638972790000|2021-12-08 14:13:10|1658|1657|1659.5|1657.5|1659.5|1658|1658|1656.5|552
1638972800000|2021-12-08 14:13:20|1659||1658.5||1659.5||1658.5||0
1638972810000|2021-12-08 14:13:30|1659.5|1658|1659.5|1658.5|1659.5|1658.5|1659.5|1658|193
1638972820000|2021-12-08 14:13:40|1659||1659||1659||1659||0
1638972840000|2021-12-08 14:14:00|||||||||38
1638972850000|2021-12-08 14:14:10|1659.5|1658|1659|1658|1659.5|1658.5|1658.5|1657.5|663
1638972870000|2021-12-08 14:14:30|||||||||31
1638972900000|2021-12-08 14:15:00||1658.5||1658||1658.5||1658|1095
1638972920000|2021-12-08 14:15:20||1657.5||1657.5||1657.5||1657.5|0
1638972970000|2021-12-08 14:16:10|1659.5|1658|1659.5|1658.5|1659.5|1658.5|1659|1658|679
1638972980000|2021-12-08 14:16:20|1659|1658|1659|1658.5|1659|1658.5|1659|1658|0
1638973000000|2021-12-08 14:16:40|1659.5|1658|1659|1657.5|1659.5|1658|1658.5|1657.5|327
1638973010000|2021-12-08 14:16:50||1658||1657.5||1658||1657.5|0
1638973020000|2021-12-08 14:17:00|||||||||95
1638973030000|2021-12-08 14:17:10|||||||||119
1638973090000|2021-12-08 14:18:10||1658||1658||1658||1657.5|75
1638973100000|2021-12-08 14:18:20|||||||||23
1638973140000|2021-12-08 14:19:00|||||||||2
1638973170000|2021-12-08 14:19:30|||||||||33
1638973200000|2021-12-08 14:20:00|||||||||1574
1638973220000|2021-12-08 14:20:20|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|220
1638973250000|2021-12-08 14:20:50|||||||||173
1638973270000|2021-12-08 14:21:10|1660|1659|1661|1660|1661|1660|1659|1658|3142
1638973280000|2021-12-08 14:21:20|1662|1660.5|1662|1661|1662|1661|1661|1660.5|707
1638973310000|2021-12-08 14:21:50|1661.5|1660.5|1660|1659|1662|1660.5|1659.5|1659|2044
1638973320000|2021-12-08 14:22:00|1660.5|1659.5|1660.5|1659.5|1661|1660|1660|1659|228
1638973330000|2021-12-08 14:22:10|1661||1661||1661||1660||158
1638973340000|2021-12-08 14:22:20|1660.5|1659|1659.5|1659|1660.5|1659.5|1659.5|1658.5|93
1638973350000|2021-12-08 14:22:30|1660||1660||1660||1660||0
1638973360000|2021-12-08 14:22:40|1659.5||1659.5||1660||1659.5||233
1638973370000|2021-12-08 14:22:50|1659|1658.5|1659.5|1657.5|1659.5|1658.5|1657.5|1657|284
1638973380000|2021-12-08 14:23:00|1659||1659||1659||1659||0
1638973430000|2021-12-08 14:23:50|||||||||1398
1638973460000|2021-12-08 14:24:20|||||||||57
1638973470000|2021-12-08 14:24:30||1658||1658||1658||1658|0
1638973490000|2021-12-08 14:24:50|||||||||7
1638973500000|2021-12-08 14:25:00||1658.5||1658.5||1658.5||1658.5|22
1638973520000|2021-12-08 14:25:20|1659.5|1659|1659.5|1658.5|1659.5|1659|1659.5|1658.5|1136
1638973530000|2021-12-08 14:25:30|1659|1658|1659|1658.5|1659|1658.5|1658.5|1658|495
1638973550000|2021-12-08 14:25:50|||||||||638
1638973600000|2021-12-08 14:26:40|||||||||270
1638973610000|2021-12-08 14:26:50|||||||||18
1638973630000|2021-12-08 14:27:10|1659.5|1659|1659.5|1658.5|1659.5|1659|1659.5|1658.5|431
1638973660000|2021-12-08 14:27:40|1660|1659|1661.5|1660.5|1661.5|1660.5|1660|1659|658
1638973680000|2021-12-08 14:28:00|1662|1661|1662|1661|1662|1661|1662|1660.5|313
1638973690000|2021-12-08 14:28:10|||||||||1099
1638973720000|2021-12-08 14:28:40|||||||||36
1638973780000|2021-12-08 14:29:40|1661.5|1660.5|1662|1660.5|1662|1660.5|1661|1660|1105
1638973790000|2021-12-08 14:29:50|1661.5|1661|1662|1661|1662|1661|1661.5|1660.5|136
1638973800000|2021-12-08 14:30:00|1661.5|1660.5|1662|1661|1662|1661|1661.5|1660.5|122
1638973820000|2021-12-08 14:30:20|1661.5|1661.5|1661.5|1660|1662|1661.5|1661|1660|2689
1638973830000|2021-12-08 14:30:30|1661|1659.5|1661.5|1660|1661.5|1660.5|1660|1659|1020
1638973860000|2021-12-08 14:31:00||1660.5||1660||1660.5||1660|0
1638973870000|2021-12-08 14:31:10|1661||1661.5||1661.5||1661||0
1638973910000|2021-12-08 14:31:50||1660.5||1660||1661||1660|16
1638973920000|2021-12-08 14:32:00|||||||||37
1638973930000|2021-12-08 14:32:10||1660.5||1660||1660.5||1660|0
1638973950000|2021-12-08 14:32:30|||||||||31
1638973960000|2021-12-08 14:32:40|1660.5|1659.5|1660|1659|1661.5|1659.5|1659|1658|1925
1638973990000|2021-12-08 14:33:10|1660.5|1659.5|1660.5|1659.5|1661|1660|1660|1659.5|1783
1638974010000|2021-12-08 14:33:30|1661|1660|1661|1660|1661|1660|1661|1659.5|105
1638974020000|2021-12-08 14:33:40|1660.5|1659.5|1660.5|1659|1660.5|1659.5|1660|1659|203
1638974040000|2021-12-08 14:34:00|||||||||272
1638974050000|2021-12-08 14:34:10|1661|1659.5|1661.5|1659.5|1662|1660.5|1661|1659.5|599
1638974060000|2021-12-08 14:34:20|1661|1660|1662.5|1661.5|1662.5|1661.5|1661|1660|543
1638974080000|2021-12-08 14:34:40|||||||||31
1638974090000|2021-12-08 14:34:50|1662|1661|1661.5|1660.5|1662|1661|1661.5|1660.5|836
1638974100000|2021-12-08 14:35:00|1662|1661|1662|1660.5|1662|1661|1661.5|1660.5|171
1638974120000|2021-12-08 14:35:20||1661||1661||1661||1661|0
1638974130000|2021-12-08 14:35:30|1662.5|1661.5|1663|1662|1663|1662|1662.5|1661|1625
1638974140000|2021-12-08 14:35:40|1662.5|1661.5|1662.5|1661|1663|1661.5|1662|1661|1006
1638974150000|2021-12-08 14:35:50|1663|1660.5|1661.5|1660.5|1663|1660.5|1661.5|1660.5|84
1638974160000|2021-12-08 14:36:00|1661|1659.5|1659.5|1658.5|1661|1659.5|1658.5|1657|2418
1638974170000|2021-12-08 14:36:10|||||||||38
1638974180000|2021-12-08 14:36:20|1660|1659|1660.5|1659.5|1660.5|1659.5|1660|1658.5|1017
1638974190000|2021-12-08 14:36:30|1661|1660.5|1661.5|1659.5|1662|1660.5|1660.5|1659|2028
1638974200000|2021-12-08 14:36:40||1660||1660||1660||1660|38
1638974210000|2021-12-08 14:36:50|1662|1660.5|1662|1660.5|1662|1661|1662|1660|1791
1638974220000|2021-12-08 14:37:00|1662.5|1661|1664|1662.5|1664|1662.5|1662|1660.5|1935
1638974240000|2021-12-08 14:37:20|1663.5||1663.5||1663.5||1663.5||39
1638974250000|2021-12-08 14:37:30||1662||1662||1662||1662|36
1638974260000|2021-12-08 14:37:40|1663|1661.5|1662.5|1660.5|1663|1661.5|1661.5|1660|6177
1638974270000|2021-12-08 14:37:50|1662|1660|1659.5|1657.5|1662|1660|1659|1657.5|810
1638974280000|2021-12-08 14:38:00|||||||||929
1638974290000|2021-12-08 14:38:10|1660|1658|1660.5|1659|1660.5|1659|1660|1658|1052
1638974300000|2021-12-08 14:38:20|1661|1659.5|1660.5|1659|1661|1659.5|1660.5|1659|807
1638974310000|2021-12-08 14:38:30|1661|1659.5|1661|1659.5|1661|1659.5|1661|1659.5|213
1638974330000|2021-12-08 14:38:50|1660||1661||1661||1660||99
1638974340000|2021-12-08 14:39:00|1660|1659|1660|1659|1661|1659|1660|1659|536
1638974350000|2021-12-08 14:39:10|1659.5|1658|1660|1659|1660|1659|1659|1658|1647
1638974360000|2021-12-08 14:39:20|1660.5|1659.5|1661|1659.5|1661|1660.5|1660|1659|1638
1638974390000|2021-12-08 14:39:50|1660.5||1660||1660.5||1660||0
1638974400000|2021-12-08 14:40:00|1660.5|1660|1661|1660|1661|1660|1660|1659.5|553
1638974410000|2021-12-08 14:40:10|1662|1660.5|1662|1660|1662.5|1661|1661.5|1660|1986
1638974430000|2021-12-08 14:40:30||1660.5||1660.5||1660.5||1660.5|23
1638974440000|2021-12-08 14:40:40|1661.5|1660|1660.5|1659|1661.5|1660.5|1660|1659|209
1638974460000|2021-12-08 14:41:00|1660|1660|1660.5|1659.5|1661|1660.5|1659.5|1659.5|1651
1638974500000|2021-12-08 14:41:40|||||||||500
1638974520000|2021-12-08 14:42:00|1660|1659|1659.5|1659|1660.5|1659.5|1659.5|1659|1259
1638974540000|2021-12-08 14:42:20|1659|1658.5|1659|1658|1659.5|1658.5|1659|1658|501
1638974550000|2021-12-08 14:42:30|1658.5|1657.5|1658|1656.5|1658.5|1657.5|1657.5|1656|379
1638974560000|2021-12-08 14:42:40|||||||||41
1638974590000|2021-12-08 14:43:10|1657.5|1656|1655|1654.5|1657.5|1656|1655|1654.5|1164
1638974600000|2021-12-08 14:43:20|1654.5|1653.5|1654|1652|1655|1653.5|1654|1652|876
1638974620000|2021-12-08 14:43:40|1653.5|1653|1655|1653.5|1655|1654|1653.5|1653|801
1638974640000|2021-12-08 14:44:00|1654.5||1655||1655||1654.5||0
1638974680000|2021-12-08 14:44:40|1655.5|1654|1655.5|1654|1655.5|1654.5|1655.5|1654|536
1638974700000|2021-12-08 14:45:00|1656.5|1654.5|1657|1656|1657.5|1656|1656.5|1654.5|903
1638974720000|2021-12-08 14:45:20|1657.5|1656.5|1657.5|1656|1657.5|1656.5|1657|1656|110
1638974740000|2021-12-08 14:45:40|1658|1656.5|1658|1656.5|1658|1656.5|1657.5|1656.5|100
1638974750000|2021-12-08 14:45:50|||||||||42
1638974760000|2021-12-08 14:46:00|1658.5|1657|1660|1658.5|1660.5|1658.5|1658.5|1656.5|1769
1638974770000|2021-12-08 14:46:10|1659.5|1659|1660|1658.5|1660|1659|1659.5|1658.5|130
1638974790000|2021-12-08 14:46:30|1660.5|1659|1660|1658.5|1660.5|1659|1660|1658.5|0
1638974810000|2021-12-08 14:46:50|1660.5||1660||1660.5||1660||228
1638974820000|2021-12-08 14:47:00|||||||||51
1638974860000|2021-12-08 14:47:40|1659.5||1659.5||1659.5||1659.5||1
1638974890000|2021-12-08 14:48:10||1659||1659||1659||1659|101
1638974900000|2021-12-08 14:48:20|1660||1660||1660||1660||11
1638974910000|2021-12-08 14:48:30|||||||||200
1638974920000|2021-12-08 14:48:40|1660.5|1659.5|1662.5|1660.5|1663|1661.5|1660.5|1659.5|1503
1638974930000|2021-12-08 14:48:50|1663|1661|1663|1661|1663|1661|1663|1661|0
1638974940000|2021-12-08 14:49:00||1661.5||1661.5||1661.5||1661.5|12
1638974960000|2021-12-08 14:49:20||1662||1662||1662||1662|31
1638974970000|2021-12-08 14:49:30|||||||||107
1638974990000|2021-12-08 14:49:50|1663.5|1662.5|1663.5|1663|1664|1663|1663.5|1662.5|465
1638975000000|2021-12-08 14:50:00|||||||||21
1638975040000|2021-12-08 14:50:40|1664||1664||1664||1664||127
1638975050000|2021-12-08 14:50:50|1665|1663.5|1662.5|1661.5|1665.5|1663.5|1662.5|1661.5|3097
1638975060000|2021-12-08 14:51:00|1663|1662|1663|1661.5|1663|1662|1663|1661.5|97
1638975080000|2021-12-08 14:51:20|1662.5||1663||1663||1662.5||963
1638975090000|2021-12-08 14:51:30|1662.5||1662.5||1662.5||1662.5||0
1638975110000|2021-12-08 14:51:50|1661.5|1661|1662|1661.5|1662|1661.5|1661.5|1661|605
1638975120000|2021-12-08 14:52:00|1661.5|1661|1659.5|1658.5|1661.5|1661|1659|1658.5|1083
1638975130000|2021-12-08 14:52:10|1659|1657.5|1658|1656.5|1659|1657.5|1658|1656.5|115
1638975140000|2021-12-08 14:52:20|1658.5||1657.5||1658.5||1657.5||0
1638975150000|2021-12-08 14:52:30|1656.5|1656|1656.5|1655.5|1656.5|1656|1656.5|1655.5|583
1638975160000|2021-12-08 14:52:40|1656|1655|1656|1654.5|1656|1655|1655|1654.5|585
1638975200000|2021-12-08 14:53:20||1655||1654.5||1655||1654.5|0
1638975210000|2021-12-08 14:53:30|||||||||2
1638975220000|2021-12-08 14:53:40|1655.5|1655|1657|1655.5|1657.5|1657|1655.5|1655|2151
1638975240000|2021-12-08 14:54:00|1657.5|1656.5|1658|1656.5|1658|1657|1657.5|1656|738
1638975280000|2021-12-08 14:54:40|1658.5|1657|1658.5|1657|1659|1657.5|1658.5|1657|222
1638975290000|2021-12-08 14:54:50|1659|1657.5|1659|1657.5|1659|1657.5|1659|1657.5|0
1638975300000|2021-12-08 14:55:00|||||||||46
1638975320000|2021-12-08 14:55:20|1658.5|1657|1656.5|1655.5|1658.5|1657|1656.5|1655.5|949
1638975340000|2021-12-08 14:55:40|1656|1655|1655|1653|1656|1655|1654.5|1653|574
1638975350000|2021-12-08 14:55:50|1654.5||1654.5||1654.5||1654.5||0
1638975360000|2021-12-08 14:56:00|1654|1652.5|1654|1652.5|1655|1654|1653.5|1652.5|1693
1638975370000|2021-12-08 14:56:10|1653.5|1653|1651|1650|1653.5|1653|1651|1650|1371
1638975380000|2021-12-08 14:56:20|1650.5|1649.5|1649.5|1648.5|1651|1650|1649.5|1648.5|4030
1638975400000|2021-12-08 14:56:40|1650|1649|1649|1648|1650|1649|1648.5|1648|997
1638975410000|2021-12-08 14:56:50|1648.5|1647.5|1647|1645.5|1648.5|1647.5|1647|1645.5|666
1638975420000|2021-12-08 14:57:00|1647.5|1646|1648.5|1647|1648.5|1647|1647|1645.5|1158
1638975430000|2021-12-08 14:57:10|1648|1646.5|1647|1645.5|1648|1646.5|1646.5|1645.5|143
1638975460000|2021-12-08 14:57:40|1647.5|1646|1647|1645.5|1647.5|1646.5|1647|1645.5|779
1638975470000|2021-12-08 14:57:50|1646.5|1645|1645|1643.5|1647|1645.5|1645|1643.5|867
1638975480000|2021-12-08 14:58:00|||||||||31
1638975490000|2021-12-08 14:58:10|1645.5|1644|1645|1643.5|1645.5|1644.5|1645|1643|686
1638975510000|2021-12-08 14:58:30|1645.5|1644|1646.5|1645|1646.5|1645|1645.5|1644|723
1638975520000|2021-12-08 14:58:40|1647.5|1645.5|1647.5|1646|1647.5|1646|1647.5|1645.5|285
1638975540000|2021-12-08 14:59:00|||||||||607
1638975550000|2021-12-08 14:59:10|1647||1647.5||1647.5||1647||0
1638975560000|2021-12-08 14:59:20|||||||||7
1638975580000|2021-12-08 14:59:40|1648|1646.5|1646|1644.5|1648.5|1647|1645.5|1644.5|1701
1638975590000|2021-12-08 14:59:50|1645.5|1644|1645.5|1643.5|1645.5|1644|1644.5|1643|415
1638975630000|2021-12-08 15:00:30|1646|1644|1645.5|1644|1646|1645.5|1645.5|1644|808
1638975640000|2021-12-08 15:00:40||1645||1644||1645||1644|26
1638975650000|2021-12-08 15:00:50||1643.5||1643.5||1643.5||1643.5|49
1638975670000|2021-12-08 15:01:10|1644.5|1643|1642.5|1641.5|1645.5|1643|1642.5|1641.5|839
1638975680000|2021-12-08 15:01:20|1643||1643||1643||1643||43
1638975700000|2021-12-08 15:01:40|1642.5|1642|1643.5|1642|1644|1643|1642.5|1641.5|17251
1638975710000|2021-12-08 15:01:50|1642.5|1643.5|1644.5|1643.5|1644.5|1643.5|1642.5|1643|1168
1638975720000|2021-12-08 15:02:00|1644|1642.5|1644|1642.5|1644|1642.5|1644|1642.5|247
1638975730000|2021-12-08 15:02:10|1643.5|1642|1642.5|1641.5|1643.5|1642|1642.5|1641.5|556
1638975760000|2021-12-08 15:02:40|1643|1642|1644|1642|1644|1642.5|1643|1642|483
1638975770000|2021-12-08 15:02:50|1643.5|1643|1642.5|1641.5|1643.5|1643|1642.5|1641.5|705
1638975800000|2021-12-08 15:03:20|1642|1641|1642|1641|1642.5|1641|1642|1641|321
1638975820000|2021-12-08 15:03:40|1641.5|1640|1641.5|1640.5|1641.5|1640.5|1641|1639.5|1388
1638975830000|2021-12-08 15:03:50|||||||||400
1638975840000|2021-12-08 15:04:00|1642|1641|1642|1640.5|1642.5|1641.5|1641.5|1640.5|1192
1638975850000|2021-12-08 15:04:10|1641.5|1641|1642|1641|1642|1641|1641.5|1640.5|248
1638975860000|2021-12-08 15:04:20|1641.5||1642||1642||1641.5||156
1638975880000|2021-12-08 15:04:40|1642.5|1641.5|1642.5|1641|1642.5|1641.5|1642.5|1641|165
1638975920000|2021-12-08 15:05:20|||||||||215
1638975930000|2021-12-08 15:05:30|1642|1640.5|1642|1640.5|1642|1640.5|1641.5|1640.5|1014
1638975940000|2021-12-08 15:05:40|1641.5||1641.5||1641.5||1641.5||0
1638975950000|2021-12-08 15:05:50|1642||1642||1642||1642||13
1638975970000|2021-12-08 15:06:10|||||||||65
1638975980000|2021-12-08 15:06:20|1642.5|1641|1643|1642|1643|1642.5|1642.5|1641|1781
1638975990000|2021-12-08 15:06:30|1643.5||1643.5||1643.5||1643.5||0
1638976010000|2021-12-08 15:06:50|1644|1642.5|1644.5|1643|1644.5|1643.5|1644|1642.5|752
1638976020000|2021-12-08 15:07:00|1644|1642|1644|1642.5|1644|1642.5|1644|1642|33
1638976060000|2021-12-08 15:07:40|1643.5|1642|1641.5|1640.5|1643.5|1642|1641.5|1640.5|1362
1638976070000|2021-12-08 15:07:50|1641|1640|1640|1638.5|1641|1640|1640|1638.5|840
1638976080000|2021-12-08 15:08:00|1639.5|1639|1642|1640.5|1642|1640.5|1639.5|1638.5|1062
1638976090000|2021-12-08 15:08:10|1642.5|1641|1642.5|1641.5|1643|1641.5|1642.5|1641|562
1638976100000|2021-12-08 15:08:20|1643|1642.5|1644.5|1644|1644.5|1644|1642.5|1642|627
1638976110000|2021-12-08 15:08:30|1644|1643.5|1644|1643|1645.5|1644.5|1643.5|1642|1721
1638976120000|2021-12-08 15:08:40|1644.5||1645||1645||1644.5||0
1638976160000|2021-12-08 15:09:20|1645.5|1643.5|1645|1643|1646|1645|1644.5|1643|2704
1638976170000|2021-12-08 15:09:30|1644.5||1644.5||1644.5||1644.5||0
1638976180000|2021-12-08 15:09:40|1645||1644.5||1645||1644.5||0
1638976210000|2021-12-08 15:10:10|||||||||348
1638976220000|2021-12-08 15:10:20|1644||1644.5||1644.5||1644||0
1638976230000|2021-12-08 15:10:30|1644||1644||1644||1644||521
1638976240000|2021-12-08 15:10:40|1643.5|1642.5|1644|1643|1644|1643|1643.5|1642|571
1638976250000|2021-12-08 15:10:50|1643.5|1642|1644|1643|1644|1643|1643.5|1642|4
1638976280000|2021-12-08 15:11:20|1643.5|1642.5|1643|1642|1643.5|1642.5|1643|1642|741
1638976290000|2021-12-08 15:11:30|1644|1642.5|1643.5|1642|1644|1643|1643.5|1642|1531
1638976300000|2021-12-08 15:11:40|1643|1641.5|1640.5|1638.5|1643|1641.5|1640.5|1638|537
1638976320000|2021-12-08 15:12:00|||||||||376
1638976360000|2021-12-08 15:12:40|1640||1640||1640||1639.5||444
1638976370000|2021-12-08 15:12:50|1639.5||1639.5||1639.5||1639.5||0
1638976380000|2021-12-08 15:13:00|1640.5|1639.5|1640.5|1639.5|1641|1640|1640.5|1639.5|1115
1638976390000|2021-12-08 15:13:10|1641|1639|1641|1639.5|1641|1640|1641|1639|455
1638976400000|2021-12-08 15:13:20|1641.5|1640|1642|1641.5|1642|1641.5|1641.5|1640|952
1638976410000|2021-12-08 15:13:30|1642.5||1642.5||1643.5||1642.5||559
1638976420000|2021-12-08 15:13:40|||||||||500
1638976430000|2021-12-08 15:13:50|1642|1641|1642.5|1640.5|1642.5|1641|1641.5|1640.5|613
1638976450000|2021-12-08 15:14:10||1641||1641||1641||1640.5|0
1638976460000|2021-12-08 15:14:20|||||||||1558
1638976470000|2021-12-08 15:14:30|1642|1640.5|1640|1639|1642|1640.5|1639.5|1638.5|1562
1638976480000|2021-12-08 15:14:40|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|19
1638976490000|2021-12-08 15:14:50|1640|1639|1640.5|1639|1641.5|1639.5|1640|1639|1029
1638976500000|2021-12-08 15:15:00|1641|1639.5|1643.5|1642|1643.5|1642|1641|1639|1811
1638976530000|2021-12-08 15:15:30|1643||1643.5||1643.5||1643||953
1638976540000|2021-12-08 15:15:40||1642.5||1642||1642.5||1642|0
1638976560000|2021-12-08 15:16:00|1644.5|1642.5|1645.5|1643.5|1645.5|1644|1644|1642.5|962
1638976570000|2021-12-08 15:16:10|1645||1645||1645||1645||766
1638976610000|2021-12-08 15:16:50|1644|1643|1643|1642|1644|1643|1643|1642|1256
1638976620000|2021-12-08 15:17:00|1642.5|1641.5|1641.5|1639.5|1642.5|1641.5|1641.5|1639.5|477
1638976630000|2021-12-08 15:17:10|1642|1640|1642|1640.5|1642|1640.5|1642|1640|0
1638976640000|2021-12-08 15:17:20|1641.5||1641.5||1641.5||1641.5||0
1638976660000|2021-12-08 15:17:40|1641||1641||1641||1641||18
1638976670000|2021-12-08 15:17:50|1640.5|1640|1637.5|1636.5|1641|1640|1637.5|1636|2254
1638976680000|2021-12-08 15:18:00|1638|1637|1639|1638|1639|1638|1638|1637|1378
1638976690000|2021-12-08 15:18:10|1640|1638.5|1640|1638|1640.5|1639|1639.5|1638|766
1638976700000|2021-12-08 15:18:20|1639.5||1640||1640||1639||0
1638976710000|2021-12-08 15:18:30|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|55
1638976720000|2021-12-08 15:18:40|1640|1639|1639.5|1638.5|1640|1639|1639.5|1638.5|707
1638976730000|2021-12-08 15:18:50|||||||||238
1638976740000|2021-12-08 15:19:00||1639||1638.5||1639||1638.5|414
1638976750000|2021-12-08 15:19:10|1639||1639||1639||1639||83
1638976770000|2021-12-08 15:19:30|1638.5|1638|1639|1638.5|1639|1638.5|1638.5|1638|334
1638976780000|2021-12-08 15:19:40|1638.5|1638|1639|1638|1639|1638.5|1638.5|1638|1117
1638976800000|2021-12-08 15:20:00|||||||||172
1638976810000|2021-12-08 15:20:10|1639.5|1639|1639|1638.5|1640|1639|1639|1638.5|902
1638976830000|2021-12-08 15:20:30|||||||||910
1638976840000|2021-12-08 15:20:40||1638||1638||1638||1638|9
1638976860000|2021-12-08 15:21:00|1639.5|1638.5|1639.5|1638.5|1639.5|1639|1639.5|1638|1141
1638976870000|2021-12-08 15:21:10|||||||||51
1638976890000|2021-12-08 15:21:30|1639|1638|1638.5|1637.5|1639|1638|1638|1637|1583
1638976930000|2021-12-08 15:22:10|1639|1638|1639|1638|1639|1638|1639|1638|126
1638976940000|2021-12-08 15:22:20|||||||||55
1638976960000|2021-12-08 15:22:40|1638.5|1637.5|1638.5|1637.5|1639|1637.5|1638.5|1637.5|265
1638976980000|2021-12-08 15:23:00|1639|1638|1639|1638.5|1639|1638.5|1638.5|1638|976
1638976990000|2021-12-08 15:23:10|||||||||863
1638977000000|2021-12-08 15:23:20|1638.5|1638|1638.5|1637.5|1638.5|1638.5|1638|1637.5|656
1638977020000|2021-12-08 15:23:40|1638||1638||1638.5||1638||119
1638977030000|2021-12-08 15:23:50|1638.5||1638.5||1638.5||1638.5||0
1638977040000|2021-12-08 15:24:00||1637||1637||1637||1637|50
1638977060000|2021-12-08 15:24:20|1638||1638||1638||1638||0
1638977070000|2021-12-08 15:24:30|1638.5|1636.5|1637|1636.5|1638.5|1636.5|1637|1636.5|1069
1638977080000|2021-12-08 15:24:40|1637.5|1637|1639|1638|1639|1638|1637.5|1637|2347
1638977110000|2021-12-08 15:25:10|1638.5||1638.5||1638.5||1638.5||435
1638977130000|2021-12-08 15:25:30|||||||||120
1638977150000|2021-12-08 15:25:50|1638|1637|1637|1636.5|1638|1637.5|1637|1636|815
1638977160000|2021-12-08 15:26:00|||||||||100
1638977170000|2021-12-08 15:26:10|1636.5|1636|1636|1635.5|1637|1636.5|1636|1635.5|789
1638977180000|2021-12-08 15:26:20|1635|1635|1634|1633.5|1635|1635|1634|1633.5|741
1638977190000|2021-12-08 15:26:30|1634.5|1634|1635.5|1634|1636.5|1635.5|1634.5|1634|2133
1638977220000|2021-12-08 15:27:00||1634.5||1634.5||1634.5||1634.5|0
1638977230000|2021-12-08 15:27:10|1635|1634|1635|1634|1635|1634.5|1635|1634|245
1638977260000|2021-12-08 15:27:40|1635.5|1634.5|1636|1635.5|1636|1635.5|1635|1634.5|1488
1638977270000|2021-12-08 15:27:50|1637|1636|1637|1636.5|1637.5|1636.5|1637|1636|2206
1638977280000|2021-12-08 15:28:00|1636|1636|1636|1634.5|1636|1636|1636|1634.5|14598
1638977290000|2021-12-08 15:28:10|1636.5||1636.5||1636.5||1636.5||581
1638977300000|2021-12-08 15:28:20||1635||1635.5||1635.5||1635|0
1638977310000|2021-12-08 15:28:30|1637|1636|1637|1636|1637|1636|1637|1635.5|54
1638977320000|2021-12-08 15:28:40|1636.5|1635.5|1636|1634.5|1637|1635.5|1635.5|1634.5|655
1638977340000|2021-12-08 15:29:00|1635.5||1636||1636||1635.5||201
1638977350000|2021-12-08 15:29:10|1635.5||1636||1636||1635.5||0
1638977360000|2021-12-08 15:29:20|1635.5||1635.5||1636||1635.5||0
1638977370000|2021-12-08 15:29:30|1635|1634|1635|1634|1635.5|1634|1635|1634|549
1638977380000|2021-12-08 15:29:40|1634.5|1633|1634|1633|1634.5|1633|1634|1632.5|356
1638977390000|2021-12-08 15:29:50|1633.5|1633.5|1634|1633.5|1634|1633.5|1633.5|1633.5|308
1638977400000|2021-12-08 15:30:00|1635|1634|1636|1635|1636|1635|1635|1634|1107
1638977410000|2021-12-08 15:30:10|1636.5|1634.5|1635.5|1634|1636.5|1634.5|1635|1633.5|303
1638977420000|2021-12-08 15:30:20|||||||||68
1638977430000|2021-12-08 15:30:30|1636|1634.5|1636|1635|1636|1635|1635.5|1634|456
1638977440000|2021-12-08 15:30:40|||||||||119
1638977450000|2021-12-08 15:30:50|||||||||66
1638977460000|2021-12-08 15:31:00|||||||||385
1638977470000|2021-12-08 15:31:10|1636.5|1635.5|1636.5|1635|1637.5|1636.5|1636.5|1635|1937
1638977480000|2021-12-08 15:31:20|1636|1635.5|1636.5|1635.5|1636.5|1635.5|1635.5|1635|1004
1638977500000|2021-12-08 15:31:40|1636|1634.5|1636|1634.5|1636|1635|1635.5|1634.5|427
1638977520000|2021-12-08 15:32:00|1636.5||1636.5||1636.5||1636.5||0
1638977530000|2021-12-08 15:32:10|1636||1636||1636||1636||0
1638977590000|2021-12-08 15:33:10|1635.5||1635.5||1636||1635.5||732
1638977600000|2021-12-08 15:33:20|||||||||481
1638977610000|2021-12-08 15:33:30|||||||||148
1638977620000|2021-12-08 15:33:40|||||||||155
1638977630000|2021-12-08 15:33:50|1635|1634|1634|1633|1635.5|1634|1634|1633|1245
1638977650000|2021-12-08 15:34:10|1634.5|1633.5|1636|1635.5|1636|1635.5|1634.5|1633.5|1485
1638977660000|2021-12-08 15:34:20|1637||1637||1637||1637||0
1638977670000|2021-12-08 15:34:30|1636.5|1636|1636|1635|1637|1636|1635.5|1634.5|1168
1638977690000|2021-12-08 15:34:50|||||||||12
1638977700000|2021-12-08 15:35:00||1635.5||1635||1635.5||1635|258
1638977710000|2021-12-08 15:35:10|||||||||392
1638977720000|2021-12-08 15:35:20|1636.5|1635.5|1638|1637|1638|1637|1636.5|1635.5|17734
1638977730000|2021-12-08 15:35:30|||||||||249
1638977740000|2021-12-08 15:35:40|1638.5|1637.5|1639|1638|1639|1638|1638.5|1637.5|1050
1638977750000|2021-12-08 15:35:50|1638.5|1638.5|1638|1637|1638.5|1638.5|1638|1637|1171
1638977790000|2021-12-08 15:36:30|||||||||82
1638977800000|2021-12-08 15:36:40|||||||||408
1638977810000|2021-12-08 15:36:50|1637.5|1636.5|1634.5|1633|1637.5|1636.5|1634.5|1633|1071
1638977820000|2021-12-08 15:37:00||1632.5||1632.5||1633||1632.5|0
1638977830000|2021-12-08 15:37:10|1634|1633|1632|1631|1634|1633|1632|1631|0
1638977840000|2021-12-08 15:37:20|1631.5|1630.5|1631.5|1630|1631.5|1630.5|1631.5|1630|580
1638977850000|2021-12-08 15:37:30|1632|1631|1633.5|1632.5|1633.5|1632.5|1632|1630.5|973
1638977870000|2021-12-08 15:37:50|||||||||84
1638977880000|2021-12-08 15:38:00|1634.5|1633|1634.5|1633|1634.5|1633|1633.5|1633|743
1638977930000|2021-12-08 15:38:50|1635|1633.5|1634.5|1633|1636.5|1635|1634.5|1633|4622
1638977940000|2021-12-08 15:39:00||1634||1633.5||1634||1633|72
1638977960000|2021-12-08 15:39:20|1634|1633|1634|1633|1634|1633|1633.5|1632.5|692
1638978000000|2021-12-08 15:40:00|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633|1632.5|503
1638978010000|2021-12-08 15:40:10|||||||||88
1638978030000|2021-12-08 15:40:30||1633||1632.5||1633||1632.5|79
1638978040000|2021-12-08 15:40:40|1634|1633|1634.5|1633.5|1634.5|1633.5|1634|1633|280
1638978070000|2021-12-08 15:41:10|1634|1633|1634.5|1633|1634.5|1633|1634|1633|257
1638978150000|2021-12-08 15:42:30|1634||1634.5||1634.5||1634||104
1638978180000|2021-12-08 15:43:00|1634||1634||1634||1634||16
1638978200000|2021-12-08 15:43:20|1634.5|1633.5|1634|1633|1634.5|1633.5|1634|1633|442
1638978210000|2021-12-08 15:43:30|1633.5|1633.5|1634.5|1633.5|1634.5|1633.5|1633.5|1633|533
1638978220000|2021-12-08 15:43:40|1635|1634|1636|1635|1636|1635|1635|1634|642
1638978260000|2021-12-08 15:44:20|||||||||29
1638978280000|2021-12-08 15:44:40|1635.5|1635.5|1635.5|1634.5|1635.5|1635.5|1635.5|1634.5|1165
1638978300000|2021-12-08 15:45:00|||||||||106
1638978310000|2021-12-08 15:45:10|||||||||7
1638978340000|2021-12-08 15:45:40|1636|1635|1637|1636|1637|1636|1636|1634.5|941
1638978370000|2021-12-08 15:46:10|1637.5|1636.5|1637|1636|1637.5|1636.5|1637|1636|1511
1638978400000|2021-12-08 15:46:40|1636.5|1635.5|1636|1635.5|1636.5|1636|1636|1635|2301
1638978410000|2021-12-08 15:46:50|1635.5|1635|1636|1635|1636|1635|1635.5|1635|17
1638978430000|2021-12-08 15:47:10|||||||||102
1638978450000|2021-12-08 15:47:30|1635.5|1635.5|1636.5|1635.5|1636.5|1635.5|1635.5|1635.5|414
1638978460000|2021-12-08 15:47:40|1637|1636|1637|1635.5|1637.5|1636.5|1637|1635.5|2413
1638978490000|2021-12-08 15:48:10|1636.5||1636.5||1636.5||1636.5||0
1638978540000|2021-12-08 15:49:00|1636|1635|1636|1634.5|1636.5|1635|1635.5|1634.5|1508
1638978590000|2021-12-08 15:49:50||1635||1635||1635||1635|0
1638978600000|2021-12-08 15:50:00|1635.5|1634.5|1634.5|1633.5|1636|1634.5|1634.5|1633.5|1103
1638978610000|2021-12-08 15:50:10|1634||1634||1634||1634||161
1638978630000|2021-12-08 15:50:30|1633.5|1633|1634|1633|1634|1633|1633.5|1633|187
1638978740000|2021-12-08 15:52:20|1633.5|1632.5|1632.5|1631.5|1633.5|1632.5|1632|1631|1531
1638978750000|2021-12-08 15:52:30|||||||||750
1638978760000|2021-12-08 15:52:40|1633|1632|1633|1632.5|1633.5|1632.5|1633|1632|400
1638978780000|2021-12-08 15:53:00|1633.5|1633|1633.5|1633|1634|1633|1633.5|1633|1150
1638978790000|2021-12-08 15:53:10|||||||||532
1638978810000|2021-12-08 15:53:30|1633|1632.5|1633.5|1632.5|1633.5|1632.5|1633|1632.5|74
1638978840000|2021-12-08 15:54:00|1634|1633|1634|1632.5|1634|1633|1634|1632.5|313
1638978850000|2021-12-08 15:54:10||1633||1633||1633||1633|0
1638978870000|2021-12-08 15:54:30|||||||||106
1638978920000|2021-12-08 15:55:20||1633.5||1633.5||1633.5||1633|1070
1638978930000|2021-12-08 15:55:30|||||||||9
1638978940000|2021-12-08 15:55:40|1634.5||1634||1634.5||1634||130
1638978950000|2021-12-08 15:55:50|1634.5||1634.5||1634.5||1634.5||7
1638978960000|2021-12-08 15:56:00|||||||||109
1638978970000|2021-12-08 15:56:10|1635|1634|1635|1634|1635|1634.5|1634.5|1633.5|1068
1638979010000|2021-12-08 15:56:50|||||||||321
1638979030000|2021-12-08 15:57:10|||||||||163
1638979040000|2021-12-08 15:57:20|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|771
1638979060000|2021-12-08 15:57:40|1634|1633|1634|1633.5|1634.5|1633.5|1633.5|1633|1061
1638979070000|2021-12-08 15:57:50|1634.5|1634|1635|1634|1635|1634.5|1634.5|1633.5|1472
1638979080000|2021-12-08 15:58:00|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|63
1638979120000|2021-12-08 15:58:40|1635||1635||1635||1635||0
1638979140000|2021-12-08 15:59:00|1634.5||1635||1635||1634.5||0
1638979160000|2021-12-08 15:59:20|1634.5||1634.5||1634.5||1634.5||266
1638979170000|2021-12-08 15:59:30|1635||1634.5||1635||1634.5||0
1638979210000|2021-12-08 16:00:10|1634|1633|1634.5|1633|1634.5|1633.5|1633.5|1633|1531
1638979230000|2021-12-08 16:00:30||1633.5||1633.5||1633.5||1633.5|0
1638979250000|2021-12-08 16:00:50|1634||1634||1634||1634||0
1638979260000|2021-12-08 16:01:00|1634.5|1634|1633.5|1632|1634.5|1634|1632.5|1632|1434
1638979270000|2021-12-08 16:01:10|1633|1632.5|1633|1632.5|1633|1632.5|1633|1632.5|301
1638979290000|2021-12-08 16:01:30|||||||||102
1638979300000|2021-12-08 16:01:40|1633.5||1633.5||1633.5||1633.5||245
1638979320000|2021-12-08 16:02:00|1633|1632|1632.5|1631.5|1633|1632|1632.5|1631.5|620
1638979380000|2021-12-08 16:03:00|1632|1631|1631.5|1630.5|1632|1631|1631.5|1630.5|755
1638979410000|2021-12-08 16:03:30|1631|1630|1630|1629|1631|1630|1629.5|1628.5|1926
1638979420000|2021-12-08 16:03:40|||||||||121
1638979430000|2021-12-08 16:03:50||1628.5||1628.5||1628.5||1628.5|0
1638979460000|2021-12-08 16:04:20|1630.5|1629|1631.5|1630.5|1631.5|1630.5|1630.5|1629|1602
1638979500000|2021-12-08 16:05:00||1631||1631||1631||1630.5|45
1638979530000|2021-12-08 16:05:30|1631|1630.5|1632|1631|1632|1631|1631|1630.5|894
1638979550000|2021-12-08 16:05:50|1632.5|1631.5|1632|1631.5|1632.5|1631.5|1632|1631.5|1318
1638979590000|2021-12-08 16:06:30|1631.5|1631|1631.5|1631|1632|1631.5|1631.5|1631|609
1638979600000|2021-12-08 16:06:40|||||||||419
1638979610000|2021-12-08 16:06:50||1630.5||1630.5||1630.5||1630.5|100
1638979650000|2021-12-08 16:07:30|1631|1630|1630|1629.5|1631|1630|1630|1629.5|643
1638979680000|2021-12-08 16:08:00|||||||||200
1638979690000|2021-12-08 16:08:10|||||||||27
1638979700000|2021-12-08 16:08:20|||||||||27
1638979720000|2021-12-08 16:08:40|||||||||1078
1638979750000|2021-12-08 16:09:10|1630.5|1629|1629.5|1628.5|1630.5|1629|1629.5|1628.5|1469
1638979780000|2021-12-08 16:09:40|1630|1629|1630|1628.5|1630|1629|1630|1628.5|592
1638979830000|2021-12-08 16:10:30|||||||||62
1638979840000|2021-12-08 16:10:40|1630.5|1629|1630.5|1630|1631|1630|1630.5|1628.5|1110
1638979850000|2021-12-08 16:10:50|1631||1631||1631||1630.5||337
1638979860000|2021-12-08 16:11:00|||||||||112
1638979900000|2021-12-08 16:11:40|||||||||180
1638979910000|2021-12-08 16:11:50||1630.5||1630.5||1630.5||1630.5|0
1638979950000|2021-12-08 16:12:30|||||||||102
1638979960000|2021-12-08 16:12:40|1631.5|1631|1631.5|1630.5|1631.5|1631|1631|1630.5|66
1638979970000|2021-12-08 16:12:50||1631||1630.5||1631||1630.5|410
1638979980000|2021-12-08 16:13:00|1630.5|1630|1631|1630.5|1631|1630.5|1630.5|1629.5|1249
1638979990000|2021-12-08 16:13:10|1631.5|1630|1631|1630|1631.5|1630|1630.5|1629.5|908
1638980050000|2021-12-08 16:14:10|1630.5|1629.5|1630|1628.5|1631|1629.5|1629.5|1628|2530
1638980060000|2021-12-08 16:14:20|1629|1629|1630|1629|1630|1629|1629|1629|451
1638980080000|2021-12-08 16:14:40|1630.5|1629.5|1630.5|1629.5|1630.5|1629.5|1630|1629.5|789
1638980090000|2021-12-08 16:14:50|1631|1630|1631|1630|1631|1630|1631|1629.5|599
1638980100000|2021-12-08 16:15:00||1630.5||1630.5||1630.5||1630.5|0
1638980110000|2021-12-08 16:15:10||1630||1630||1630||1630|0
1638980130000|2021-12-08 16:15:30|1630.5|1629.5|1631|1629.5|1631|1629.5|1630.5|1629.5|0
1638980230000|2021-12-08 16:17:10|1630.5|1629|1629.5|1628.5|1630.5|1629|1629.5|1628.5|0
1638980260000|2021-12-08 16:17:40|1630||1630||1630||1630||0
1638980320000|2021-12-08 16:18:40|1629.5||1630||1630||1629.5||0
1638980330000|2021-12-08 16:18:50|1629.5|1628|1629.5|1628|1629.5|1628|1629.5|1628|38
1638980350000|2021-12-08 16:19:10|1628.5|1626.5|1628.5|1626.5|1628.5|1626.5|1628.5|1626.5|249
1638980360000|2021-12-08 16:19:20|1629|1627.5|1629|1627.5|1629.5|1627.5|1629|1627.5|125
1638980370000|2021-12-08 16:19:30|1629.5||1629||1629.5||1629||0
1638980390000|2021-12-08 16:19:50|1629.5|1628|1629.5|1628|1630|1628|1629.5|1627.5|140
1638980450000|2021-12-08 16:20:50|1629|1627|1629|1627|1629|1627|1629|1627|50
1638980460000|2021-12-08 16:21:00||1627.5||1627.5||1627.5||1627.5|0
1638980500000|2021-12-08 16:21:40|1629.5|1628|1629.5|1628|1629.5|1628|1629.5|1628|74
1638980540000|2021-12-08 16:22:20|1630.5|1629|1631|1629.5|1631|1629.5|1630.5|1629|658
1638980570000|2021-12-08 16:22:50|1631.5|1630|1631|1630|1631.5|1630|1631|1630|6
1638980580000|2021-12-08 16:23:00|1631.5||1631.5||1631.5||1631.5||0
1638980610000|2021-12-08 16:23:30|1633|1631|1632.5|1631|1633|1631|1632.5|1631|413
1638980620000|2021-12-08 16:23:40|1631.5|1631.5|1631.5|1630|1631.5|1631.5|1631.5|1630|200
1638980630000|2021-12-08 16:23:50|1632|1628.5|1630.5|1628.5|1632|1628.5|1630.5|1628.5|5
1638980640000|2021-12-08 16:24:00||1629||1629||1629||1629|0
1638980650000|2021-12-08 16:24:10|1630|1628.5|1630|1627.5|1630.5|1628.5|1629.5|1627.5|0
1638980660000|2021-12-08 16:24:20|1629.5|1628|1629.5|1627.5|1629.5|1628|1629.5|1627.5|0
1638980690000|2021-12-08 16:24:50|1629||1629||1629||1629||0
1638980700000|2021-12-08 16:25:00|1628.5|1627|1626.5|1625|1628.5|1627|1626.5|1625|417
1638980710000|2021-12-08 16:25:10|1628.5|1626.5|1629.5|1627.5|1629.5|1627.5|1628.5|1626.5|178
1638980720000|2021-12-08 16:25:20|||||||||269
1638980730000|2021-12-08 16:25:30|1629||1629||1629||1629||60
1638980790000|2021-12-08 16:26:30|1628|1626|1628|1626|1628|1626|1628|1625.5|19
1638980800000|2021-12-08 16:26:40|1628.5|1626.5|1629|1626.5|1629|1626.5|1628.5|1626.5|0
1638980810000|2021-12-08 16:26:50|1628.5||1628.5||1628.5||1628.5||0
1638980840000|2021-12-08 16:27:20|1628||1628||1628||1628||0
1638980850000|2021-12-08 16:27:30||1625.5||1626||1626||1625.5|71
1638980870000|2021-12-08 16:27:50|1630.5|1628.5|1630.5|1628.5|1630.5|1628.5|1630.5|1628.5|304
1638980880000|2021-12-08 16:28:00|1630|1628|1628.5|1626|1630|1628|1628.5|1626|192
1638980890000|2021-12-08 16:28:10|1629|1626.5|1629|1626.5|1629|1626.5|1629|1626.5|0
1638980910000|2021-12-08 16:28:30|1631|1627.5|1631|1629|1631|1629|1631|1626.5|379
1638980920000|2021-12-08 16:28:40|1635|1633|1635.5|1633|1639|1636.5|1635|1633|1305
1638980930000|2021-12-08 16:28:50|1636.5|1634|1644.5|1642.5|1645|1642.5|1636.5|1634|8141
1638980940000|2021-12-08 16:29:00|1645|1643|1643.5|1640|1645|1643.5|1642|1638.5|2511
1638980950000|2021-12-08 16:29:10|1643|1639.5|1637.5|1635.5|1643|1639.5|1637.5|1635.5|3753
1638980960000|2021-12-08 16:29:20|1635.5|1633.5|1635|1633.5|1635.5|1633.5|1635|1633|1198
1638980970000|2021-12-08 16:29:30|1634.5|1632.5|1635|1633|1635|1633.5|1634.5|1632.5|76
1638980980000|2021-12-08 16:29:40|1635.5|1632.5|1631|1628|1635.5|1632.5|1631|1627.5|2262
1638980990000|2021-12-08 16:29:50|1632.5|1627.5|1634.5|1629.5|1634.5|1631|1632.5|1627.5|682
1639036820000|2021-12-09 08:00:20|1644|1639.5|1652|1647|1652|1647|1644|1639.5|752
1639036830000|2021-12-09 08:00:30||1646.5||1646.5||1647||1646.5|681
1639036860000|2021-12-09 08:01:00|1651.5|1645.5|1649|1646.5|1651.5|1646.5|1648.5|1641.5|797
1639036900000|2021-12-09 08:01:40|1648.5||1648.5||1648.5||1648.5||2
1639036930000|2021-12-09 08:02:10|||||||||145
1639036940000|2021-12-09 08:02:20|||||||||51
1639036950000|2021-12-09 08:02:30|1649|1647|1649|1644|1652|1650|1646.5|1643.5|9533
1639036960000|2021-12-09 08:02:40|1648.5|1643|1644|1638|1648.5|1643|1644|1637.5|190
1639036970000|2021-12-09 08:02:50|1643.5||1643.5||1643.5||1643.5||0
1639036980000|2021-12-09 08:03:00|||||||||12
1639036990000|2021-12-09 08:03:10|1643||1643||1643||1643||0
1639037010000|2021-12-09 08:03:30|||||||||181
1639037060000|2021-12-09 08:04:20|1642.5|1636.5|1636.5|1630|1642.5|1636.5|1636.5|1629.5|271
1639037080000|2021-12-09 08:04:40|1636|1629|1633.5|1626.5|1636|1629.5|1633.5|1626|4
1639037090000|2021-12-09 08:04:50|||||||||121
1639037110000|2021-12-09 08:05:10|1633|1628|1632.5|1628|1633|1628|1632.5|1628|0
1639037130000|2021-12-09 08:05:30|1633.5|1629|1631|1626.5|1633.5|1629.5|1631|1626.5|1048
1639037140000|2021-12-09 08:05:40|1630.5||1630.5||1630.5||1630.5||0
1639037170000|2021-12-09 08:06:10|1630||1630||1630||1630||0
1639037190000|2021-12-09 08:06:30|1628.5|1625.5|1632.5|1628|1632.5|1628|1628.5|1625.5|2562
1639037200000|2021-12-09 08:06:40|||||||||397
1639037210000|2021-12-09 08:06:50|1633.5|1628.5|1636|1631|1636|1631|1633.5|1628.5|63
1639037240000|2021-12-09 08:07:20|1635.5||1635.5||1635.5||1635.5||0
1639037250000|2021-12-09 08:07:30|||||||||2
1639037260000|2021-12-09 08:07:40|1635|1630|1636|1634|1636|1634|1633|1630|804
1639037270000|2021-12-09 08:07:50|1635.5||1635.5||1635.5||1635.5||0
1639037300000|2021-12-09 08:08:20|1635|1630.5|1634.5|1630.5|1635|1630.5|1634.5|1630.5|49
1639037310000|2021-12-09 08:08:30|1634|1630|1633.5|1630|1634|1630|1633.5|1630|303
1639037320000|2021-12-09 08:08:40|||||||||782
1639037330000|2021-12-09 08:08:50|1632|1630.5|1636|1632|1636|1632|1632|1630.5|524
1639037360000|2021-12-09 08:09:20|1635.5|1631.5|1635.5|1631.5|1635.5|1631.5|1635.5|1631.5|0
1639037380000|2021-12-09 08:09:40|1635|1631|1634.5|1631|1635|1631.5|1634.5|1631|38
1639037400000|2021-12-09 08:10:00|1634|1631.5|1634.5|1631.5|1635|1632|1633.5|1631.5|169
1639037430000|2021-12-09 08:10:30|1634||1634||1634||1634||0
1639037500000|2021-12-09 08:11:40|1633.5|1631|1633.5|1629|1633.5|1631|1633.5|1629|250
1639037510000|2021-12-09 08:11:50||1628||1629.5||1629.5||1628|1224
1639037520000|2021-12-09 08:12:00|1633|1629|1633|1628.5|1633|1629|1633|1628.5|0
1639037530000|2021-12-09 08:12:10||1629||1629||1629||1629|0
1639037540000|2021-12-09 08:12:20|1632.5||1632.5||1632.5||1632.5||0
1639037550000|2021-12-09 08:12:30|1632|1628.5|1630.5|1627|1632|1628.5|1630.5|1626.5|0
1639037560000|2021-12-09 08:12:40|1630|1627.5|1630.5|1627.5|1630.5|1627.5|1630|1627.5|1183
1639037570000|2021-12-09 08:12:50||1627||1627||1627||1627|0
1639037580000|2021-12-09 08:13:00||1627.5||1627.5||1627.5||1627.5|0
1639037590000|2021-12-09 08:13:10|1629.5|1628|1630.5|1629|1632|1630.5|1629.5|1628|825
1639037600000|2021-12-09 08:13:20|1632|1630.5|1633.5|1631|1633.5|1632.5|1630.5|1628|1805
1639037610000|2021-12-09 08:13:30|1633|1630|1630.5|1627|1633|1630.5|1630.5|1626.5|0
1639037620000|2021-12-09 08:13:40|1630||1630||1630||1630||0
1639037630000|2021-12-09 08:13:50|||||||||250
1639037640000|2021-12-09 08:14:00|||||||||48
1639037660000|2021-12-09 08:14:20|||||||||8
1639037690000|2021-12-09 08:14:50|1630.5|1627.5|1630.5|1629.5|1630.5|1629.5|1630.5|1627.5|39
1639037700000|2021-12-09 08:15:00|1632|1630|1633|1631.5|1633|1631.5|1632|1630|622
1639037710000|2021-12-09 08:15:10||1630.5||1630.5||1630.5||1630.5|0
1639037740000|2021-12-09 08:15:40|1632.5|1630|1632|1629.5|1632.5|1630|1629.5|1626.5|703
1639037760000|2021-12-09 08:16:00|1633||1632.5||1633||1632.5||0
1639037770000|2021-12-09 08:16:10|1633|1630|1633|1630|1633|1630|1633|1630|583
1639037780000|2021-12-09 08:16:20|1632.5||1632.5||1632.5||1632.5||0
1639037830000|2021-12-09 08:17:10|||||||||2373
1639037870000|2021-12-09 08:17:50|||||||||24
1639037900000|2021-12-09 08:18:20|||||||||553
1639037930000|2021-12-09 08:18:50|1633|1630.5|1633|1630.5|1633|1631|1633|1630.5|353
1639037940000|2021-12-09 08:19:00|1633.5|1631.5|1635.5|1633|1635.5|1633|1633.5|1631.5|428
1639037950000|2021-12-09 08:19:10|1636|1633.5|1637.5|1634.5|1638|1635.5|1636|1633.5|1552
1639037960000|2021-12-09 08:19:20|||||||||16
1639037970000|2021-12-09 08:19:30|1636||1636||1636||1636||0
1639037980000|2021-12-09 08:19:40|1637.5|1634|1635.5|1634|1639.5|1636.5|1635.5|1634|284
1639038010000|2021-12-09 08:20:10|1635|1633|1634.5|1632.5|1635|1633|1634|1631.5|383
1639038020000|2021-12-09 08:20:20|1634|1632|1634|1631.5|1634.5|1632|1634|1631.5|0
1639038040000|2021-12-09 08:20:40|1633.5|1632.5|1636|1634.5|1636|1635|1633.5|1632.5|1333
1639038050000|2021-12-09 08:20:50|||||||||378
1639038060000|2021-12-09 08:21:00||1634||1634.5||1634.5||1634|0
1639038080000|2021-12-09 08:21:20|1635.5|1634|1635.5|1634|1635.5|1634.5|1634|1631.5|1389
1639038110000|2021-12-09 08:21:50|1635|1633|1635|1632.5|1635|1633|1635|1632.5|65
1639038120000|2021-12-09 08:22:00||1631.5||1631.5||1632||1631.5|0
1639038140000|2021-12-09 08:22:20|||||||||243
1639038150000|2021-12-09 08:22:30|1634.5||1634||1634.5||1634||0
1639038200000|2021-12-09 08:23:20|1633.5|1629.5|1632|1629.5|1633.5|1629.5|1632|1629.5|250
1639038220000|2021-12-09 08:23:40|1633.5|1630|1633|1630.5|1634|1631.5|1633|1630|795
1639038230000|2021-12-09 08:23:50|||||||||200
1639038250000|2021-12-09 08:24:10|1632.5|1631|1632.5|1630.5|1632.5|1631|1632.5|1630.5|0
1639038260000|2021-12-09 08:24:20||1631||1630.5||1631||1630.5|5
1639038270000|2021-12-09 08:24:30|1632|1631|1634|1631|1634|1631|1632|1631|569
1639038290000|2021-12-09 08:24:50||1631.5||1632||1632||1631.5|0
1639038300000|2021-12-09 08:25:00|1634.5|1632.5|1635|1632|1637|1634.5|1634.5|1632|584
1639038310000|2021-12-09 08:25:10|1634.5|1631.5|1634|1631.5|1634.5|1631.5|1634|1631.5|58
1639038320000|2021-12-09 08:25:20|1634.5|1632|1635|1632.5|1635|1632.5|1634.5|1632|0
1639038330000|2021-12-09 08:25:30|1634.5|1632|1635|1632|1635|1632|1634|1631.5|0
1639038400000|2021-12-09 08:26:40|1634.5||1634||1634.5||1634||0
1639038430000|2021-12-09 08:27:10|||||||||43
1639038510000|2021-12-09 08:28:30|||||||||2
1639038580000|2021-12-09 08:29:40||1632.5||1632||1633.5||1632|340
1639038590000|2021-12-09 08:29:50||1632.5||1632.5||1632.5||1632.5|0
1639038600000|2021-12-09 08:30:00||1632||1632||1632||1632|0
1639038660000|2021-12-09 08:31:00|1633.5||1633.5||1633.5||1633.5||0
1639038690000|2021-12-09 08:31:30|||||||||608
1639038710000|2021-12-09 08:31:50|||||||||96
1639038740000|2021-12-09 08:32:20|1633|1632.5|1634|1632.5|1634|1632.5|1633|1632.5|314
1639038800000|2021-12-09 08:33:20|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|283
1639038810000|2021-12-09 08:33:30|||||||||16
1639038820000|2021-12-09 08:33:40|1635|1634|1635|1633.5|1635|1634|1635|1633.5|261
1639038890000|2021-12-09 08:34:50|||||||||1200
1639038910000|2021-12-09 08:35:10|||||||||346
1639038930000|2021-12-09 08:35:30|||||||||500
1639038940000|2021-12-09 08:35:40|||||||||846
1639038960000|2021-12-09 08:36:00|1635.5|1634|1637.5|1636|1638|1636|1635.5|1634|673
1639038970000|2021-12-09 08:36:10||1636.5||1636||1636.5||1636|0
1639038980000|2021-12-09 08:36:20|1637||1637.5||1637.5||1637||0
1639038990000|2021-12-09 08:36:30|1637|1635.5|1634.5|1633.5|1637|1636|1634.5|1633.5|518
1639039000000|2021-12-09 08:36:40|1634|1633|1632|1630|1634.5|1633|1632|1630|1427
1639039010000|2021-12-09 08:36:50|1632.5|1629.5|1632|1629.5|1632.5|1629.5|1632|1629.5|0
1639039030000|2021-12-09 08:37:10|1631.5|1630|1631.5|1629.5|1632|1630|1631.5|1629.5|400
1639039040000|2021-12-09 08:37:20|1632|1630|1632|1629.5|1632|1630|1632|1629.5|0
1639039070000|2021-12-09 08:37:50|1631.5||1631.5||1632||1631.5||0
1639039090000|2021-12-09 08:38:10|1632|1630.5|1631.5|1629.5|1632.5|1631|1631.5|1629.5|414
1639039150000|2021-12-09 08:39:10|||||||||7
1639039170000|2021-12-09 08:39:30|||||||||600
1639039230000|2021-12-09 08:40:30|||||||||29
1639039260000|2021-12-09 08:41:00|1629.5|1629|1631.5|1629.5|1631.5|1630|1629.5|1629|243
1639039300000|2021-12-09 08:41:40|1631|1630|1631.5|1630|1631.5|1630|1631|1629.5|176
1639039320000|2021-12-09 08:42:00|1632|1631|1635|1633.5|1636|1634|1632|1630|3651
1639039330000|2021-12-09 08:42:10||1633||1633.5||1633.5||1633|215
1639039360000|2021-12-09 08:42:40|1634.5|1633|1635|1633.5|1635|1633.5|1634.5|1633|248
1639039370000|2021-12-09 08:42:50|||||||||170
1639039380000|2021-12-09 08:43:00|1634.5|1633|1633.5|1630.5|1634.5|1633|1633.5|1630.5|260
1639039430000|2021-12-09 08:43:50||1631||1631||1631||1631|0
1639039450000|2021-12-09 08:44:10|||||||||121
1639039500000|2021-12-09 08:45:00||1631.5||1631.5||1631.5||1631|0
1639039530000|2021-12-09 08:45:30||1632||1632||1632||1632|0
1639039600000|2021-12-09 08:46:40|||||||||106
1639039630000|2021-12-09 08:47:10|||||||||3
1639039690000|2021-12-09 08:48:10|1634.5|1632.5|1634.5|1632.5|1634.5|1632.5|1634.5|1632.5|2458
1639039700000|2021-12-09 08:48:20|1634|1632|1631|1629.5|1634|1632|1631|1629.5|342
1639039710000|2021-12-09 08:48:30|1630.5|1629|1631|1629.5|1631|1630|1630|1629|674
1639039730000|2021-12-09 08:48:50|||||||||3
1639039740000|2021-12-09 08:49:00|1630.5|1629|1629|1627|1630.5|1629|1628.5|1626.5|479
1639039800000|2021-12-09 08:50:00||1627.5||1627||1627.5||1627|0
1639039830000|2021-12-09 08:50:30|1628.5||1628.5||1628.5||1628.5||0
1639039880000|2021-12-09 08:51:20|1629|1627.5|1629.5|1628|1629.5|1628|1629|1627.5|1349
1639039980000|2021-12-09 08:53:00|1630|1628.5|1631|1629.5|1631|1629.5|1630|1628.5|814
1639040010000|2021-12-09 08:53:30|1631.5|1630|1633|1631|1633|1632|1631.5|1630|2338
1639040030000|2021-12-09 08:53:50||1632||1632||1632||1632|0
1639040130000|2021-12-09 08:55:30|1634|1632.5|1634.5|1632.5|1634.5|1633|1634|1632.5|342
1639040160000|2021-12-09 08:56:00||1633||1633||1633||1633|0
1639040170000|2021-12-09 08:56:10|1635|1633.5|1637.5|1636|1638|1636|1635|1633|1291
1639040180000|2021-12-09 08:56:20|1637||1637||1637||1637||0
1639040230000|2021-12-09 08:57:10|1637.5|1636.5|1638.5|1636.5|1638.5|1636.5|1637.5|1636.5|404
1639040240000|2021-12-09 08:57:20|||||||||1
1639040260000|2021-12-09 08:57:40|1639|1637|1640|1638|1640|1638.5|1639|1637|215
1639040270000|2021-12-09 08:57:50||1638.5||1638.5||1638.5||1638.5|0
1639040300000|2021-12-09 08:58:20|1639.5|1638|1638.5|1637|1639.5|1638|1638.5|1637|898
1639040320000|2021-12-09 08:58:40||1637.5||1637.5||1637.5||1637.5|0
1639040340000|2021-12-09 08:59:00|1638|1637|1638|1635.5|1638|1637|1638|1635.5|510
1639040350000|2021-12-09 08:59:10|1637|1635|1635.5|1634|1637.5|1635|1635.5|1634|429
1639040360000|2021-12-09 08:59:20|1636|1634.5|1640|1638|1640|1638.5|1636|1634.5|2138
1639040370000|2021-12-09 08:59:30||1637.5||1637.5||1637.5||1637.5|0
1639040380000|2021-12-09 08:59:40||1638.5||1638.5||1638.5||1638.5|0
1639040390000|2021-12-09 08:59:50|||||||||153
1639040410000|2021-12-09 09:00:10|1640.5||1640.5||1640.5||1640.5||4
1639040420000|2021-12-09 09:00:20|||||||||153
1639040460000|2021-12-09 09:01:00|1640||1640||1640||1640||175
1639040470000|2021-12-09 09:01:10|||||||||153
1639040520000|2021-12-09 09:02:00|1639.5|1637.5|1639|1637.5|1639.5|1638.5|1638.5|1637.5|657
1639040530000|2021-12-09 09:02:10||1638||1638||1638||1638|200
1639040540000|2021-12-09 09:02:20||1637.5||1637.5||1637.5||1637.5|0
1639040580000|2021-12-09 09:03:00|||||||||167
1639040630000|2021-12-09 09:03:50|||||||||302
1639040670000|2021-12-09 09:04:30||1638||1638||1638||1638|0
1639040690000|2021-12-09 09:04:50|1640|1638.5|1640|1638.5|1640|1638.5|1640|1638|178
1639040710000|2021-12-09 09:05:10|1641|1639|1641.5|1639.5|1641.5|1639.5|1641|1639|222
1639040720000|2021-12-09 09:05:20|1642|1640|1642|1641.5|1642|1641.5|1641.5|1640|7226
1639040730000|2021-12-09 09:05:30|1642.5||1642.5||1642.5||1642.5||876
1639040740000|2021-12-09 09:05:40|||||||||89
1639040770000|2021-12-09 09:06:10|1642|1641|1642.5|1641.5|1642.5|1641.5|1642|1641|1122
1639040780000|2021-12-09 09:06:20|||||||||151
1639040810000|2021-12-09 09:06:50|||||||||250
1639040920000|2021-12-09 09:08:40|1642|1641|1642|1641|1642|1641|1642|1641|1298
1639040940000|2021-12-09 09:09:00|||||||||24
1639041020000|2021-12-09 09:10:20|||||||||304
1639041030000|2021-12-09 09:10:30|1641.5||1641.5||1641.5||1641.5||2871
1639041040000|2021-12-09 09:10:40|1642|1640.5|1637.5|1636.5|1642|1640.5|1637.5|1636.5|2785
1639041050000|2021-12-09 09:10:50|1638|1637|1638|1636.5|1638|1637|1638|1636.5|165
1639041070000|2021-12-09 09:11:10|1637.5||1638||1638||1637.5||0
1639041090000|2021-12-09 09:11:30|1637.5|1636|1635|1633|1638|1636|1635|1632.5|1085
1639041110000|2021-12-09 09:11:50|||||||||122
1639041120000|2021-12-09 09:12:00|1634.5|1632.5|1634.5|1633|1635|1633.5|1633|1631.5|1567
1639041130000|2021-12-09 09:12:10||1633.5||1633||1633.5||1633|0
1639041200000|2021-12-09 09:13:20|||||||||252
1639041240000|2021-12-09 09:14:00||1633.5||1633||1633.5||1633|1
1639041280000|2021-12-09 09:14:40||1633.5||1633.5||1633.5||1633|0
1639041290000|2021-12-09 09:14:50|1634|1633|1634|1633|1634|1633|1634|1633|662
1639041300000|2021-12-09 09:15:00|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634.5|1633|663
1639041340000|2021-12-09 09:15:40|1635|1633|1636|1635|1636|1635|1635|1633|309
1639041350000|2021-12-09 09:15:50|||||||||75
1639041370000|2021-12-09 09:16:10|1635.5|1634|1636|1634|1636|1634.5|1635|1634|80
1639041390000|2021-12-09 09:16:30|1635.5||1635.5||1635.5||1635.5||0
1639041400000|2021-12-09 09:16:40|1635|1633|1634.5|1632.5|1635|1634|1634.5|1632|231
1639041430000|2021-12-09 09:17:10||1633||1633||1633||1632.5|551
1639041440000|2021-12-09 09:17:20|1635|1633.5|1636|1634|1636|1634.5|1635|1633.5|317
1639041450000|2021-12-09 09:17:30|1635.5|1634.5|1636|1634.5|1636|1634.5|1635.5|1634|0
1639041500000|2021-12-09 09:18:20|1635.5|1634|1635.5|1634|1635.5|1634|1635.5|1634|9
1639041650000|2021-12-09 09:20:50|1635|1633.5|1635|1633.5|1635.5|1634|1634.5|1633|1036
1639041660000|2021-12-09 09:21:00|||||||||331
1639041670000|2021-12-09 09:21:10|1636|1634|1635.5|1634|1636|1635|1635|1634|1576
1639041710000|2021-12-09 09:21:50|1636|1634.5|1636.5|1636|1637.5|1636|1636|1634.5|634
1639041750000|2021-12-09 09:22:30|1635.5|1635|1633.5|1632.5|1636.5|1635|1633.5|1632.5|2853
1639041770000|2021-12-09 09:22:50|1633|1632|1633|1632|1633|1632|1633|1632|12
1639041790000|2021-12-09 09:23:10|||||||||308
1639041850000|2021-12-09 09:24:10|1632.5|1631.5|1632|1630.5|1632.5|1631.5|1632|1630.5|254
1639041860000|2021-12-09 09:24:20|||||||||206
1639041900000|2021-12-09 09:25:00|||||||||434
1639041940000|2021-12-09 09:25:40|1633|1631|1630.5|1628|1633|1631.5|1630.5|1628|1416
1639042020000|2021-12-09 09:27:00|||||||||1800
1639042030000|2021-12-09 09:27:10||1628.5||1628||1628.5||1628|1058
1639042140000|2021-12-09 09:29:00|1629.5|1627.5|1627.5|1626|1629.5|1627.5|1627.5|1625.5|187
1639042150000|2021-12-09 09:29:10|1628.5|1626.5|1630.5|1629|1630.5|1629|1628.5|1626|2463
1639042190000|2021-12-09 09:29:50|1631|1629.5|1632|1630.5|1632|1630.5|1631|1629.5|1399
1639042200000|2021-12-09 09:30:00|||||||||252
1639042210000|2021-12-09 09:30:10|1631.5|1630|1631|1630|1631.5|1630|1631|1630|26
1639042230000|2021-12-09 09:30:30|1630.5||1632||1632||1630.5||847
1639042260000|2021-12-09 09:31:00|||||||||548
1639042290000|2021-12-09 09:31:30|1632.5|1631|1633|1631.5|1633|1632|1632.5|1631|1024
1639042300000|2021-12-09 09:31:40|1632.5|1631|1631.5|1630|1632.5|1631|1631.5|1630|542
1639042340000|2021-12-09 09:32:20|||||||||12
1639042350000|2021-12-09 09:32:30|1631|1630.5|1631|1630|1631|1630.5|1631|1630|639
1639042360000|2021-12-09 09:32:40|1630.5|1629.5|1630.5|1629|1631.5|1629.5|1630|1629|523
1639042380000|2021-12-09 09:33:00|||||||||1422
1639042390000|2021-12-09 09:33:10|1630|1628.5|1628.5|1626.5|1630.5|1628.5|1628.5|1626.5|520
1639042410000|2021-12-09 09:33:30|||||||||32
1639042420000|2021-12-09 09:33:40|||||||||17
1639042430000|2021-12-09 09:33:50|1629|1627|1629.5|1627.5|1629.5|1627.5|1629|1626.5|788
1639042490000|2021-12-09 09:34:50|1629||1629||1629||1629||0
1639042500000|2021-12-09 09:35:00|1628.5|1626.5|1627|1625.5|1628.5|1626.5|1627|1625.5|337
1639042530000|2021-12-09 09:35:30|1627.5||1627||1627.5||1627||6
1639042550000|2021-12-09 09:35:50|1628|1626|1628.5|1626|1628.5|1626|1628|1626|122
1639042560000|2021-12-09 09:36:00|1629.5|1626.5|1629.5|1628|1629.5|1628|1629.5|1626.5|452
1639042570000|2021-12-09 09:36:10|1630|1628.5|1631|1630|1631|1630|1630|1628.5|225
1639042580000|2021-12-09 09:36:20|||||||||1
1639042630000|2021-12-09 09:37:10|1630.5|1628.5|1629.5|1628|1630.5|1628.5|1629|1628|1668
1639042690000|2021-12-09 09:38:10|1629|1628.5|1631|1628.5|1631|1628.5|1629|1628.5|1284
1639042700000|2021-12-09 09:38:20|1630.5||1630.5||1630.5||1630.5||200
1639042710000|2021-12-09 09:38:30||1629||1629||1629||1629|200
1639042720000|2021-12-09 09:38:40||1629.5||1629.5||1629.5||1629|0
1639042770000|2021-12-09 09:39:30|1630|1629|1630|1629|1630.5|1629|1630|1629|1444
1639042780000|2021-12-09 09:39:40|1630.5||1630.5||1630.5||1630.5||681
1639042810000|2021-12-09 09:40:10|1629.5|1629.5|1630|1629|1630.5|1630|1629.5|1629|2474
1639042830000|2021-12-09 09:40:30|1630.5|1629.5|1630|1628|1630.5|1629.5|1630|1628|413
1639042840000|2021-12-09 09:40:40|1629.5|1627.5|1629|1627.5|1630|1627.5|1628|1627|2457
1639042850000|2021-12-09 09:40:50|||||||||183
1639042920000|2021-12-09 09:42:00|||||||||323
1639042950000|2021-12-09 09:42:30|||||||||49
1639042980000|2021-12-09 09:43:00|1629.5|1628.5|1631|1630|1631|1630.5|1629.5|1628.5|1921
1639043040000|2021-12-09 09:44:00|1631.5|1630.5|1632|1630.5|1632|1631|1631.5|1630.5|1103
1639043070000|2021-12-09 09:44:30||1630||1630||1630||1630|0
1639043120000|2021-12-09 09:45:20||1630.5||1630.5||1630.5||1630.5|6
1639043130000|2021-12-09 09:45:30||1630||1630||1630||1630|0
1639043150000|2021-12-09 09:45:50||1630.5||1630.5||1630.5||1630.5|1
1639043160000|2021-12-09 09:46:00||1630||1630||1630||1630|216
1639043210000|2021-12-09 09:46:50||1630.5||1630.5||1630.5||1630.5|0
1639043250000|2021-12-09 09:47:30|1632||1632||1632||1632||0
1639043260000|2021-12-09 09:47:40|||||||||125
1639043370000|2021-12-09 09:49:30|1633.5|1632|1633.5|1632|1633.5|1632|1633.5|1632|0
1639043380000|2021-12-09 09:49:40|1632.5|1631.5|1632.5|1631|1632.5|1631.5|1632.5|1631|0
1639043470000|2021-12-09 09:51:10|1633||1633||1633||1633||0
1639043510000|2021-12-09 09:51:50|1632.5|1629|1631|1629|1632.5|1629|1631|1629|105
1639043740000|2021-12-09 09:55:40|1630.5||1630.5||1630.5||1630.5||0
1639043760000|2021-12-09 09:56:00|1630|1628.5|1629.5|1627.5|1630|1628.5|1629.5|1627.5|28
1639043790000|2021-12-09 09:56:30|1629||1629||1629||1629||0
1639043820000|2021-12-09 09:57:00|1631|1628.5|1631|1629|1631|1629|1631|1628.5|124
1639043880000|2021-12-09 09:58:00|1630.5||1630.5||1630.5||1630.5||0
1639043900000|2021-12-09 09:58:20|1630|1627.5|1630|1627.5|1630|1627.5|1630|1627.5|9
1639043910000|2021-12-09 09:58:30||1628||1628||1628||1628|0
1639044000000|2021-12-09 10:00:00|1630.5||1630||1630.5||1630||2
1639044060000|2021-12-09 10:01:00|1630.5|1629.5|1630.5|1628.5|1631|1629.5|1630.5|1628.5|212
1639044160000|2021-12-09 10:02:40|1629.5||1629.5||1630||1629.5||3
1639044180000|2021-12-09 10:03:00|||||||||9
1639044190000|2021-12-09 10:03:10|1629|1628|1629.5|1628|1629.5|1628|1629|1628|41
1639044210000|2021-12-09 10:03:30|1629||1629.5||1629.5||1629||0
1639044300000|2021-12-09 10:05:00|||||||||15
1639044310000|2021-12-09 10:05:10||1628.5||1628||1628.5||1628|0
1639044320000|2021-12-09 10:05:20||1628.5||1628||1628.5||1628|0
1639044330000|2021-12-09 10:05:30|1629|1628.5|1629|1628|1629|1628.5|1629|1628|9
1639044340000|2021-12-09 10:05:40|||||||||68
1639044360000|2021-12-09 10:06:00|1629.5|1628.5|1629.5|1628.5|1630|1629|1629.5|1628.5|187
1639044400000|2021-12-09 10:06:40|1629|1628|1629.5|1628|1629.5|1628|1629|1628|0
1639044430000|2021-12-09 10:07:10|1630|1628.5|1629.5|1628|1630|1629|1629.5|1628|95
1639044450000|2021-12-09 10:07:30|1629|1627.5|1629|1627|1629|1627.5|1628|1627|734
1639044460000|2021-12-09 10:07:40|1629.5|1627.5|1629.5|1628|1629.5|1628|1629.5|1627.5|0
1639044480000|2021-12-09 10:08:00|||||||||3
1639044510000|2021-12-09 10:08:30|1630|1628.5|1630|1628.5|1630|1628.5|1630|1628.5|87
1639044560000|2021-12-09 10:09:20|1629.5||1629.5||1630||1629.5||0
1639044650000|2021-12-09 10:10:50|1630|1629|1630|1628.5|1630|1629|1630|1628.5|217
1639044710000|2021-12-09 10:11:50|||||||||153
1639044760000|2021-12-09 10:12:40||1629||1628.5||1629||1628.5|5
1639044810000|2021-12-09 10:13:30|||||||||510
1639044870000|2021-12-09 10:14:30|1629.5|1628|1626|1624|1629.5|1628|1625.5|1624|3500
1639044880000|2021-12-09 10:14:40|||||||||2708
1639044900000|2021-12-09 10:15:00|||||||||1727
1639044920000|2021-12-09 10:15:20||1624.5||1624.5||1624.5||1624.5|1727
1639044930000|2021-12-09 10:15:30|||||||||400
1639044940000|2021-12-09 10:15:40|1625.5||1625.5||1625.5||1625.5||0
1639044970000|2021-12-09 10:16:10|1625|1624|1625|1623.5|1625|1624|1625|1623.5|249
1639045020000|2021-12-09 10:17:00|1624.5|1623|1624|1622.5|1624.5|1623|1624|1622.5|212
1639045030000|2021-12-09 10:17:10|||||||||3
1639045050000|2021-12-09 10:17:30|||||||||200
1639045110000|2021-12-09 10:18:30|1623.5|1622|1624|1622.5|1624|1623|1623|1622|2083
1639045130000|2021-12-09 10:18:50|||||||||1000
1639045250000|2021-12-09 10:20:50|1623.5||1623.5||1623.5||1623.5||35
1639045260000|2021-12-09 10:21:00|1623|1622|1622|1620.5|1623|1622|1622|1620.5|394
1639045270000|2021-12-09 10:21:10|||||||||30
1639045320000|2021-12-09 10:22:00|1621.5||1622||1622||1621.5||0
1639045330000|2021-12-09 10:22:10|1622.5|1621|1623|1621.5|1623.5|1621.5|1622.5|1620.5|536
1639045340000|2021-12-09 10:22:20||1621||1621||1621.5||1621|0
1639045350000|2021-12-09 10:22:30||1621.5||1621||1621.5||1621|0
1639045360000|2021-12-09 10:22:40||1621.5||1621.5||1621.5||1621.5|0
1639045380000|2021-12-09 10:23:00||1621||1621||1621.5||1621|0
1639045430000|2021-12-09 10:23:50||1621.5||1621||1621.5||1621|0
1639045470000|2021-12-09 10:24:30|1622.5||1622.5||1622.5||1622.5||0
1639045490000|2021-12-09 10:24:50|1623||1623||1623||1623||0
1639045540000|2021-12-09 10:25:40||1621.5||1621.5||1621.5||1621.5|7
1639045560000|2021-12-09 10:26:00|1623.5|1622|1623.5|1622|1623.5|1622.5|1623.5|1622|261
1639045590000|2021-12-09 10:26:30|1624|1622.5|1624|1622.5|1624|1623|1624|1622.5|1049
1639045650000|2021-12-09 10:27:30|1623.5|1622|1622.5|1621|1623.5|1622|1622.5|1621|277
1639045660000|2021-12-09 10:27:40|1623|1621.5|1623.5|1621.5|1623.5|1621.5|1623|1621.5|201
1639045690000|2021-12-09 10:28:10|1623||1623.5||1623.5||1623||0
1639045740000|2021-12-09 10:29:00|||||||||92
1639045760000|2021-12-09 10:29:20|1624|1622|1629|1627|1629|1627|1624|1622|3282
1639045870000|2021-12-09 10:31:10|1629.5|1627.5|1630|1628.5|1630|1629|1629.5|1627.5|1233
1639045920000|2021-12-09 10:32:00|1629.5|1628|1629.5|1628|1629.5|1628|1629.5|1628|0
1639046050000|2021-12-09 10:34:10|1629|1627.5|1628.5|1627|1629|1627.5|1628.5|1627|172
1639046060000|2021-12-09 10:34:20|1628||1628||1628||1628||0
1639046090000|2021-12-09 10:34:50|1627.5|1626.5|1627.5|1625.5|1627.5|1626.5|1627.5|1625.5|118
1639046100000|2021-12-09 10:35:00||1626||1625.5||1626||1625.5|0
1639046130000|2021-12-09 10:35:30||1626||1626||1626||1626|0
1639046190000|2021-12-09 10:36:30|1626.5|1625.5|1626|1624|1627.5|1625.5|1626|1624|1368
1639046270000|2021-12-09 10:37:50|1625.5|1623.5|1624.5|1623|1625.5|1623.5|1624.5|1623|491
1639046290000|2021-12-09 10:38:10|1623.5|1622.5|1623.5|1621.5|1623.5|1622.5|1623|1621.5|280
1639046300000|2021-12-09 10:38:20|1623||1623.5||1623.5||1623||0
1639046320000|2021-12-09 10:38:40|1623|1621|1622|1620.5|1623|1621|1622|1620.5|107
1639046340000|2021-12-09 10:39:00|1621|1620|1621.5|1620|1621.5|1620|1621|1620|211
1639046400000|2021-12-09 10:40:00|||||||||31
1639046420000|2021-12-09 10:40:20|1622|1620.5|1622.5|1620.5|1623|1622|1622|1620|1498
1639046440000|2021-12-09 10:40:40|1623|1621|1623|1621|1623|1621|1623|1621|0
1639046510000|2021-12-09 10:41:50|1622.5|1620.5|1622|1620.5|1622.5|1620.5|1622|1620.5|0
1639046570000|2021-12-09 10:42:50||1621||1621||1621||1620.5|0
1639046620000|2021-12-09 10:43:40|1622.5|1621.5|1622.5|1621|1622.5|1621.5|1622.5|1621|148
1639046640000|2021-12-09 10:44:00|||||||||300
1639046730000|2021-12-09 10:45:30|1621.5|1620.5|1621|1619.5|1622|1620.5|1620.5|1618.5|1368
1639046740000|2021-12-09 10:45:40|1620.5||1620.5||1620.5||1620.5||1
1639046780000|2021-12-09 10:46:20|1620|1619|1620|1619|1620|1619|1620|1619|9
1639046790000|2021-12-09 10:46:30|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|1619|1618.5|31
1639046800000|2021-12-09 10:46:40|1619|1618|1618.5|1616.5|1619|1618|1618.5|1616.5|135
1639046900000|2021-12-09 10:48:20|1618|1616|1617.5|1616|1618|1616|1617.5|1616|224
1639046910000|2021-12-09 10:48:30||1616.5||1616.5||1616.5||1616.5|0
1639046930000|2021-12-09 10:48:50|1617|1616|1616.5|1615.5|1617|1616|1616.5|1615.5|105
1639046940000|2021-12-09 10:49:00|1617|1616|1617|1616|1617|1616|1617|1616|139
1639046990000|2021-12-09 10:49:50|1617.5|1616.5|1618.5|1616|1618.5|1617|1617.5|1616|495
1639047000000|2021-12-09 10:50:00||1616.5||1616.5||1616.5||1616.5|0
1639047010000|2021-12-09 10:50:10||1617||1616.5||1617||1616.5|0
1639047050000|2021-12-09 10:50:50|1618|1616|1618|1616.5|1618.5|1616.5|1618|1616|0
1639047160000|2021-12-09 10:52:40|1617.5|1616|1616|1614.5|1617.5|1616|1616|1614|509
1639047190000|2021-12-09 10:53:10|1615.5|1614|1614.5|1613.5|1615.5|1614|1614.5|1613.5|379
1639047210000|2021-12-09 10:53:30|1615.5|1614|1616|1614|1616|1614|1615.5|1614|155
1639047300000|2021-12-09 10:55:00|||||||||2000
1639047350000|2021-12-09 10:55:50||1614.5||1614.5||1614.5||1614.5|309
1639047370000|2021-12-09 10:56:10||1614||1614||1614||1614|0
1639047380000|2021-12-09 10:56:20||1614.5||1614.5||1614.5||1614.5|0
1639047640000|2021-12-09 11:00:40||1615||1614.5||1615||1614.5|0
1639047730000|2021-12-09 11:02:10|1616.5|1615|1618.5|1617|1618.5|1617|1616.5|1614.5|3551
1639047740000|2021-12-09 11:02:20||1616.5||1616.5||1616.5||1616.5|573
1639047750000|2021-12-09 11:02:30|1618|1616|1617|1616|1618|1616|1617|1616|450
1639047860000|2021-12-09 11:04:20|1617|1615|1615.5|1614.5|1617|1615|1615.5|1614.5|82
1639047880000|2021-12-09 11:04:40|1615|1613.5|1615|1613.5|1615|1613.5|1615|1613.5|0
1639047900000|2021-12-09 11:05:00|1617|1615|1617|1615|1617|1615|1617|1615|51
1639047910000|2021-12-09 11:05:10|1618.5|1617|1620.5|1618|1620.5|1618|1618.5|1617|63
1639047920000|2021-12-09 11:05:20|1621|1618.5|1621|1618.5|1621|1618.5|1621|1618.5|0
1639047970000|2021-12-09 11:06:10|1620.5|1618|1620.5|1618.5|1620.5|1618.5|1620.5|1618|0
1639048240000|2021-12-09 11:10:40||1619||1619||1619||1619|0
1639048280000|2021-12-09 11:11:20|1620||1620||1620||1620||0
1639048320000|2021-12-09 11:12:00|1618|1616.5|1618|1616.5|1618|1616.5|1618|1616.5|16
1639048330000|2021-12-09 11:12:10|1617.5|1617|1614.5|1612|1619|1617|1614|1612|89
1639048340000|2021-12-09 11:12:20|1614|1610.5|1613|1610.5|1614|1610.5|1613|1610.5|13
1639048350000|2021-12-09 11:12:30|1612.5||1613||1613||1612.5||0
1639048370000|2021-12-09 11:12:50|1612.5||1612.5||1612.5||1612.5||0
1639048440000|2021-12-09 11:14:00|1611|1609|1612|1609.5|1612|1609.5|1611|1609|220
1639048480000|2021-12-09 11:14:40|1611.5||1611.5||1611.5||1611.5||0
1639048500000|2021-12-09 11:15:00|1612||1611.5||1612||1611.5||0
1639048510000|2021-12-09 11:15:10|1610|1607.5|1610|1607.5|1610|1607.5|1610|1607.5|3
1639048540000|2021-12-09 11:15:40|1609.5||1609.5||1609.5||1609.5||0
1639048560000|2021-12-09 11:16:00|1611.5|1610|1613|1611|1613|1611|1611.5|1610|196
1639048620000|2021-12-09 11:17:00|1612|1610.5|1612|1611|1612|1611|1612|1610.5|20
1639048700000|2021-12-09 11:18:20|1612.5||1612.5||1612.5||1612.5||0
1639048730000|2021-12-09 11:18:50|1612|1609.5|1612|1609.5|1612|1609.5|1612|1609.5|9
1639048740000|2021-12-09 11:19:00|||||||||1
1639048750000|2021-12-09 11:19:10|1611||1611.5||1611.5||1611||0
1639048860000|2021-12-09 11:21:00|1611||1611||1611||1611||11
1639048890000|2021-12-09 11:21:30||1610||1610||1610||1610|0
1639048900000|2021-12-09 11:21:40|1611.5|1610.5|1612|1610.5|1612|1611|1611.5|1610|1450
1639048920000|2021-12-09 11:22:00|1612.5|1611|1612.5|1610.5|1612.5|1611|1612.5|1610.5|54
1639048970000|2021-12-09 11:22:50||1611||1611||1611||1611|50
1639049010000|2021-12-09 11:23:30|||||||||400
1639049030000|2021-12-09 11:23:50|1612||1612||1612.5||1612||234
1639049040000|2021-12-09 11:24:00|||||||||400
1639049090000|2021-12-09 11:24:50|||||||||400
1639049110000|2021-12-09 11:25:10|1612.5|1611.5|1614|1612.5|1614.5|1613.5|1612.5|1611.5|2006
1639049130000|2021-12-09 11:25:30|||||||||92
1639049200000|2021-12-09 11:26:40|1613.5||1613.5||1613.5||1613.5||0
1639049220000|2021-12-09 11:27:00|1614|1613|1614|1612.5|1614|1613|1614|1612.5|57
1639049240000|2021-12-09 11:27:20|||||||||186
1639049260000|2021-12-09 11:27:40|1613.5|1612|1613.5|1612.5|1613.5|1612.5|1613|1612|349
1639049270000|2021-12-09 11:27:50|1613|1612|1613|1612|1613|1612|1612.5|1612|37
1639049370000|2021-12-09 11:29:30|1612.5|1611.5|1612.5|1611.5|1612.5|1612|1612|1611|106
1639049410000|2021-12-09 11:30:10|1613|1612|1613.5|1612.5|1614|1612.5|1613|1612|100
1639049560000|2021-12-09 11:32:40|1614|1613|1614|1613.5|1615|1613.5|1614|1613|475
1639049600000|2021-12-09 11:33:20|1614.5||1614.5||1615||1614.5||132
1639049610000|2021-12-09 11:33:30|||||||||23
1639049640000|2021-12-09 11:34:00|1615||1614.5||1615||1614.5||0
1639049650000|2021-12-09 11:34:10|1615||1615||1615||1615||0
1639049660000|2021-12-09 11:34:20|1614|1613|1614|1613|1614|1613|1614|1613|177
1639049710000|2021-12-09 11:35:10|1613.5|1612.5|1614|1612.5|1614|1612.5|1613|1611.5|710
1639049740000|2021-12-09 11:35:40|1613.5||1613.5||1613.5||1613.5||0
1639049760000|2021-12-09 11:36:00|||||||||185
1639049800000|2021-12-09 11:36:40|1613||1613.5||1613.5||1613||44
1639049820000|2021-12-09 11:37:00|||||||||26
1639049930000|2021-12-09 11:38:50|1613|1612|1613|1611.5|1613.5|1612|1613|1611.5|46
1639049940000|2021-12-09 11:39:00|1613.5|1612|1613.5|1611.5|1613.5|1612|1613.5|1611.5|0
1639049970000|2021-12-09 11:39:30|1613||1613.5||1613.5||1613||0
1639050030000|2021-12-09 11:40:30|1613||1613||1613||1613||0
1639050100000|2021-12-09 11:41:40|||||||||32
1639050160000|2021-12-09 11:42:40||1612||1612||1612||1611.5|0
1639050170000|2021-12-09 11:42:50||1611.5||1611.5||1611.5||1611.5|0
1639050200000|2021-12-09 11:43:20||1612||1612||1612||1612|0
1639050220000|2021-12-09 11:43:40|||||||||83
1639050370000|2021-12-09 11:46:10|||||||||150
1639050380000|2021-12-09 11:46:20|1613.5|1612.5|1613.5|1612|1613.5|1612.5|1613.5|1612|320
1639050390000|2021-12-09 11:46:30|||||||||47
1639050400000|2021-12-09 11:46:40|||||||||65
1639050410000|2021-12-09 11:46:50|||||||||106
1639050440000|2021-12-09 11:47:20|||||||||123
1639050510000|2021-12-09 11:48:30||1612.5||1612.5||1612.5||1612.5|0
1639050520000|2021-12-09 11:48:40|||||||||330
1639050530000|2021-12-09 11:48:50||1613||1613||1613||1613|0
1639050570000|2021-12-09 11:49:30|1614||1614||1614||1614||9
1639050590000|2021-12-09 11:49:50|||||||||35
1639050630000|2021-12-09 11:50:30|||||||||5
1639050680000|2021-12-09 11:51:20|1613.5|1612.5|1614|1612|1614|1612.5|1613.5|1612|454
1639050710000|2021-12-09 11:51:50|1613.5||1613.5||1613.5||1613.5||0
1639050730000|2021-12-09 11:52:10|||||||||1
1639050790000|2021-12-09 11:53:10|1614|1612.5|1613.5|1612.5|1614|1612.5|1613.5|1612.5|0
1639050800000|2021-12-09 11:53:20|1614|1612|1613|1611|1614|1612|1612|1611|404
1639050810000|2021-12-09 11:53:30|1612.5||1612.5||1612.5||1612.5||0
1639050820000|2021-12-09 11:53:40|1613|1611.5|1613|1611|1613.5|1611.5|1612.5|1611|0
1639050840000|2021-12-09 11:54:00|1612.5||1613||1613||1612.5||230
1639050870000|2021-12-09 11:54:30|1612.5||1612.5||1612.5||1612||0
1639051010000|2021-12-09 11:56:50|||||||||300
1639051050000|2021-12-09 11:57:30|1613.5|1611.5|1613.5|1612|1613.5|1612|1613.5|1611.5|165
1639051080000|2021-12-09 11:58:00|1613|1611.5|1613|1612|1613|1612|1613|1611.5|0
1639051120000|2021-12-09 11:58:40|1613.5||1613.5||1613.5||1613.5||0
1639051130000|2021-12-09 11:58:50|1614|1613|1620|1619|1620|1619|1614|1611.5|13146
1639051140000|2021-12-09 11:59:00|1620.5|1619.5|1621.5|1621|1621.5|1621|1620|1619|457
1639051150000|2021-12-09 11:59:10|1622|1620.5|1623|1622.5|1623|1622.5|1622|1620.5|1859
1639051160000|2021-12-09 11:59:20||1621.5||1622.5||1622.5||1621.5|410
1639051170000|2021-12-09 11:59:30|1623.5|1622|1624|1623.5|1624|1623.5|1623.5|1622|498
1639051180000|2021-12-09 11:59:40|1623.5|1623|1625|1624|1625|1624.5|1623|1622|3628
1639051190000|2021-12-09 11:59:50|1625.5|1625|1625|1624.5|1625.5|1625|1625|1624|7431
1639051200000|2021-12-09 12:00:00|1625.5|1625|1625.5|1624.5|1626.5|1625.5|1625.5|1624.5|1351
1639051220000|2021-12-09 12:00:20|1625|1624|1624.5|1623.5|1625|1624.5|1624.5|1623.5|1396
1639051290000|2021-12-09 12:01:30||1623||1623.5||1623.5||1623|166
1639051300000|2021-12-09 12:01:40|1623.5|1623|1623.5|1622.5|1623.5|1623|1623.5|1622.5|178
1639051310000|2021-12-09 12:01:50|1623|1622|1624.5|1623|1624.5|1623|1622.5|1622|491
1639051340000|2021-12-09 12:02:20|1624|1622|1623.5|1622|1624|1622|1623.5|1622|177
1639051360000|2021-12-09 12:02:40|1623|1621.5|1622.5|1620|1623.5|1622|1622.5|1620|1195
1639051370000|2021-12-09 12:02:50|1621.5|1620.5|1618|1615.5|1621.5|1620.5|1618|1615|1799
1639051390000|2021-12-09 12:03:10|1617.5|1615|1616|1613.5|1617.5|1615|1616|1613.5|774
1639051400000|2021-12-09 12:03:20|1615.5|1615.5|1615|1614|1616|1615.5|1614|1612|334
1639051410000|2021-12-09 12:03:30|1615.5||1615.5||1615.5||1615.5||0
1639051430000|2021-12-09 12:03:50|1615||1615.5||1615.5||1615||0
1639051440000|2021-12-09 12:04:00|1615|1614.5|1618|1615.5|1618|1616|1615|1613.5|1077
1639051450000|2021-12-09 12:04:10|1617||1617||1617||1617||0
1639051460000|2021-12-09 12:04:20|1616.5||1616.5||1617||1616.5||0
1639051470000|2021-12-09 12:04:30|1617||1617||1617||1617||0
1639051520000|2021-12-09 12:05:20|1616.5||1616.5||1616.5||1616.5||127
1639051560000|2021-12-09 12:06:00|1617||1617||1617||1617||0
1639051610000|2021-12-09 12:06:50|1616.5||1616.5||1616.5||1616.5||19
1639051660000|2021-12-09 12:07:40|||||||||29
1639051750000|2021-12-09 12:09:10|1617||1617||1617||1617||7
1639051780000|2021-12-09 12:09:40|1616.5||1616.5||1616.5||1616.5||16
1639051810000|2021-12-09 12:10:10|1616|1615|1617|1616|1617|1616|1616|1615|1874
1639051820000|2021-12-09 12:10:20|1616.5||1616.5||1616.5||1616.5||0
1639051870000|2021-12-09 12:11:10|1617|1616.5|1616|1615.5|1617|1616.5|1616|1614.5|600
1639051890000|2021-12-09 12:11:30|1616.5||1616.5||1616.5||1616.5||0
1639051910000|2021-12-09 12:11:50|1616|1615|1616|1615|1616|1615|1616|1615|136
1639052040000|2021-12-09 12:14:00||1614.5||1614.5||1614.5||1614.5|0
1639052060000|2021-12-09 12:14:20||1615||1615||1615||1615|0
1639052100000|2021-12-09 12:15:00|||||||||62
1639052170000|2021-12-09 12:16:10|1616.5|1615.5|1617|1616|1617|1616.5|1616.5|1615.5|1072
1639052220000|2021-12-09 12:17:00|1616.5||1617||1617||1616.5||369
1639052230000|2021-12-09 12:17:10|1617.5|1616.5|1617.5|1616|1617.5|1616.5|1617.5|1616|862
1639052260000|2021-12-09 12:17:40|||||||||80
1639052280000|2021-12-09 12:18:00||1616.5||1616.5||1616.5||1616.5|0
1639052310000|2021-12-09 12:18:30|1618|1617|1619|1618|1619|1618|1618|1616.5|666
1639052320000|2021-12-09 12:18:40|1619.5|1618.5|1620.5|1619|1620.5|1620|1619.5|1618|211
1639052330000|2021-12-09 12:18:50|1620||1620.5||1620.5||1620||0
1639052380000|2021-12-09 12:19:40||1619.5||1619.5||1619.5||1619.5|0
1639052390000|2021-12-09 12:19:50|1621||1620.5||1621||1620.5||160
1639052400000|2021-12-09 12:20:00|1620|1619|1619.5|1618.5|1620|1619|1619.5|1618.5|480
1639052460000|2021-12-09 12:21:00|1619|1618|1618|1617|1619|1618|1617.5|1617|320
1639052470000|2021-12-09 12:21:10|||||||||21
1639052530000|2021-12-09 12:22:10|1618.5||1618||1618.5||1618||0
1639052640000|2021-12-09 12:24:00|||||||||125
1639052660000|2021-12-09 12:24:20|||||||||45
1639052710000|2021-12-09 12:25:10|1618.5|1617.5|1619.5|1618.5|1620.5|1618.5|1618.5|1617.5|1265
1639052730000|2021-12-09 12:25:30||1618||1618||1618||1618|0
1639052760000|2021-12-09 12:26:00|1619||1619||1619||1619||0
1639052770000|2021-12-09 12:26:10|1619.5||1619.5||1619.5||1619.5||0
1639052810000|2021-12-09 12:26:50|1619||1619||1619||1619||0
1639052820000|2021-12-09 12:27:00|1618.5|1617.5|1619|1617.5|1619|1618|1618|1617.5|2474
1639052890000|2021-12-09 12:28:10|1618.5||1618.5||1618.5||1618.5||0
1639053020000|2021-12-09 12:30:20|1618|1617|1618.5|1617.5|1618.5|1617.5|1618|1617|306
1639053040000|2021-12-09 12:30:40|1619|1618|1620.5|1619|1621.5|1619.5|1619|1617.5|1844
1639053050000|2021-12-09 12:30:50|||||||||94
1639053060000|2021-12-09 12:31:00|1620||1620||1620||1620||0
1639053100000|2021-12-09 12:31:40|||||||||80
1639053110000|2021-12-09 12:31:50|1619.5|1618.5|1618.5|1617.5|1620|1619|1618.5|1617.5|9207
1639053130000|2021-12-09 12:32:10|1618|1617|1618|1617.5|1618.5|1617.5|1617.5|1617|1854
1639053140000|2021-12-09 12:32:20|1618.5|1617|1620|1618|1620|1619|1618.5|1617|1487
1639053150000|2021-12-09 12:32:30||1618.5||1618.5||1618.5||1618.5|0
1639053190000|2021-12-09 12:33:10||1618||1618||1618||1618|0
1639053200000|2021-12-09 12:33:20||1618.5||1618.5||1618.5||1618.5|0
1639053230000|2021-12-09 12:33:50|||||||||130
1639053250000|2021-12-09 12:34:10|1619.5||1619.5||1619.5||1619.5||86
1639053270000|2021-12-09 12:34:30|1619|1618|1618|1617|1619|1618|1618|1617|350
1639053290000|2021-12-09 12:34:50|1618.5|1617.5|1618|1617.5|1619|1618|1618|1617|193
1639053310000|2021-12-09 12:35:10||1617||1617||1617||1617|0
1639053410000|2021-12-09 12:36:50||1617.5||1617||1617.5||1617|0
1639053420000|2021-12-09 12:37:00|||||||||30
1639053480000|2021-12-09 12:38:00|||||||||159
1639053550000|2021-12-09 12:39:10|1618.5|1618|1620|1619|1620|1619|1618.5|1618|1700
1639053640000|2021-12-09 12:40:40|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|120
1639053680000|2021-12-09 12:41:20|||||||||1
1639053760000|2021-12-09 12:42:40|1620||1620||1620||1619.5||313
1639053800000|2021-12-09 12:43:20||1619||1619||1619||1619|0
1639053910000|2021-12-09 12:45:10|1620.5|1619.5|1621|1619.5|1621|1619.5|1620.5|1619.5|311
1639053930000|2021-12-09 12:45:30||1620||1620||1620||1620|0
1639054020000|2021-12-09 12:47:00|1621.5|1620.5|1622|1620.5|1622|1620.5|1621.5|1620.5|115
1639054080000|2021-12-09 12:48:00|1622.5|1621|1623|1622|1623|1622|1622.5|1621|320
1639054110000|2021-12-09 12:48:30|1622.5|1622.5|1622.5|1621|1622.5|1622.5|1621.5|1620.5|851
1639054150000|2021-12-09 12:49:10|1622|1620.5|1621.5|1620.5|1622|1620.5|1621.5|1620.5|181
1639054160000|2021-12-09 12:49:20||1620||1620||1620||1620|18
1639054210000|2021-12-09 12:50:10|||||||||740
1639054260000|2021-12-09 12:51:00|1622|1620.5|1622|1620.5|1622|1621|1622|1620.5|171
1639054300000|2021-12-09 12:51:40|1623|1621|1623|1622|1623|1622|1623|1621|121
1639054350000|2021-12-09 12:52:30|1622.5|1621.5|1623|1621.5|1623|1621.5|1622.5|1621.5|90
1639054360000|2021-12-09 12:52:40|1622.5||1623||1623||1622.5||0
1639054430000|2021-12-09 12:53:50||1622||1622||1622||1622|0
1639054450000|2021-12-09 12:54:10|1623.5|1621.5|1623|1622|1623.5|1623|1623|1621.5|298
1639054470000|2021-12-09 12:54:30|1623.5||1623||1623.5||1623||0
1639054630000|2021-12-09 12:57:10|||||||||98
1639054740000|2021-12-09 12:59:00|1622.5|1621.5|1622|1620.5|1622.5|1621.5|1622|1620.5|605
1639054750000|2021-12-09 12:59:10|1621.5||1621.5||1621.5||1621.5||0
1639054760000|2021-12-09 12:59:20|1622|1621|1623|1622|1623|1622|1622|1621|149
1639054770000|2021-12-09 12:59:30|1622.5|1621.5|1621.5|1620|1623|1621.5|1621|1620|2711
1639054790000|2021-12-09 12:59:50|1621|1619.5|1621|1620|1621|1620|1620|1618.5|4935
1639054800000|2021-12-09 13:00:00|||||||||15
1639054820000|2021-12-09 13:00:20|||||||||41
1639054830000|2021-12-09 13:00:30|1620.5|1619.5|1620.5|1619|1620.5|1619.5|1620.5|1619|162
1639054850000|2021-12-09 13:00:50|1620|1618|1619.5|1618|1620|1618|1619.5|1618|213
1639054870000|2021-12-09 13:01:10|1620|1619|1621|1620|1621|1620|1620|1619|1681
1639054880000|2021-12-09 13:01:20|1621.5|1620.5|1621.5|1620.5|1621.5|1620.5|1621.5|1620.5|197
1639055050000|2021-12-09 13:04:10|1622|1621|1622.5|1621|1622.5|1621.5|1622|1620.5|265
1639055080000|2021-12-09 13:04:40||1621.5||1622||1622||1621.5|0
1639055090000|2021-12-09 13:04:50|1623|1622.5|1624|1622|1625.5|1623.5|1623|1622|306
1639055100000|2021-12-09 13:05:00||1622.5||1622.5||1622.5||1622.5|0
1639055110000|2021-12-09 13:05:10|1624.5|1623.5|1624.5|1623.5|1625|1624|1624.5|1623.5|493
1639055120000|2021-12-09 13:05:20|1624|1623|1624|1623|1624.5|1623|1624|1622.5|0
1639055130000|2021-12-09 13:05:30|||||||||1225
1639055170000|2021-12-09 13:06:10|1623.5|1622.5|1623|1621|1624|1623|1623|1621|499
1639055180000|2021-12-09 13:06:20|1622.5||1623||1623||1622||0
1639055190000|2021-12-09 13:06:30|1622.5||1622.5||1622.5||1622.5||0
1639055200000|2021-12-09 13:06:40|1622||1622||1622||1622||0
1639055250000|2021-12-09 13:07:30|1622.5||1622.5||1622.5||1622.5||67
1639055320000|2021-12-09 13:08:40|1622|1620.5|1622|1620|1622|1620.5|1621|1619.5|117
1639055330000|2021-12-09 13:08:50||1620.5||1620||1620.5||1620|0
1639055350000|2021-12-09 13:09:10|1621.5||1621.5||1621.5||1621.5||0
1639055400000|2021-12-09 13:10:00||1620.5||1620||1620.5||1620|306
1639055410000|2021-12-09 13:10:10|||||||||376
1639055460000|2021-12-09 13:11:00|||||||||1839
1639055470000|2021-12-09 13:11:10|1622|1621|1622.5|1621|1623|1622|1622|1620|3807
1639055480000|2021-12-09 13:11:20|1622|1620.5|1622|1620.5|1622|1620.5|1622|1620.5|0
1639055510000|2021-12-09 13:11:50|1622.5|1621|1622.5|1620.5|1623|1622.5|1621.5|1620.5|1522
1639055530000|2021-12-09 13:12:10|1622||1622.5||1622.5||1622||0
1639055560000|2021-12-09 13:12:40|1622||1622||1622||1622||0
1639055640000|2021-12-09 13:14:00|1621.5|1619.5|1621.5|1619.5|1621.5|1620.5|1620.5|1619.5|364
1639055670000|2021-12-09 13:14:30||1620||1620||1620||1620|0
1639055730000|2021-12-09 13:15:30|1621|1619.5|1620.5|1619.5|1621|1619.5|1620.5|1619.5|141
1639055740000|2021-12-09 13:15:40||1620||1619.5||1620||1619.5|10
1639055760000|2021-12-09 13:16:00||1620||1620||1620||1620|0
1639055770000|2021-12-09 13:16:10|1620|1619|1620|1619|1620|1619|1620|1619|0
1639055780000|2021-12-09 13:16:20|||||||||103
1639055790000|2021-12-09 13:16:30|1620.5|1620|1619|1617|1620.5|1620|1618.5|1617|6051
1639055820000|2021-12-09 13:17:00|1618.5||1618.5||1618.5||1617.5||28
1639055830000|2021-12-09 13:17:10|1618||1618||1618||1618||0
1639055860000|2021-12-09 13:17:40|1618.5|1617.5|1618.5|1618|1618.5|1618|1618.5|1617.5|582
1639055870000|2021-12-09 13:17:50||1617.5||1617.5||1617.5||1617.5|0
1639055890000|2021-12-09 13:18:10|1619|1618|1619.5|1618.5|1619.5|1618.5|1619|1617.5|1642
1639055920000|2021-12-09 13:18:40|1620|1619|1620.5|1618.5|1621|1620.5|1620|1618.5|1116
1639055950000|2021-12-09 13:19:10|1620|1619|1620.5|1619|1620.5|1619|1620|1619|2
1639056000000|2021-12-09 13:20:00|1620|1618.5|1620.5|1619|1620.5|1619|1620|1618.5|0
1639056030000|2021-12-09 13:20:30|1620||1620.5||1620.5||1620||0
1639056150000|2021-12-09 13:22:30|1620|1618.5|1619|1617.5|1620|1618.5|1618.5|1617.5|344
1639056180000|2021-12-09 13:23:00|1618.5||1619||1619||1618.5||0
1639056220000|2021-12-09 13:23:40|1619.5|1618|1620.5|1619.5|1620.5|1619.5|1619.5|1618|1813
1639056240000|2021-12-09 13:24:00|1621|1620|1627.5|1625.5|1627.5|1626.5|1621|1620|6964
1639056250000|2021-12-09 13:24:10|||||||||96
1639056320000|2021-12-09 13:25:20|1627|1626.5|1624.5|1623|1627|1626.5|1624.5|1623|4166
1639056470000|2021-12-09 13:27:50||1623.5||1623.5||1623.5||1623.5|138
1639056540000|2021-12-09 13:29:00|1624|1623|1623.5|1622.5|1624|1623|1623.5|1622.5|507
1639056570000|2021-12-09 13:29:30|1624|1623|1624|1623|1624|1623|1623.5|1623|102
1639056660000|2021-12-09 13:31:00|1623.5|1622.5|1623.5|1622.5|1623.5|1622.5|1623.5|1622.5|49
1639056720000|2021-12-09 13:32:00|||||||||122
1639056760000|2021-12-09 13:32:40|1623|1622|1623|1621.5|1623|1622|1623|1621.5|40
1639056770000|2021-12-09 13:32:50|1622.5|1621|1622|1620|1622.5|1621|1622|1620|265
1639056780000|2021-12-09 13:33:00||1620.5||1621||1621||1620.5|0
1639056790000|2021-12-09 13:33:10||1620.5||1620.5||1620.5||1620.5|23
1639056800000|2021-12-09 13:33:20||1620||1620||1620||1620|0
1639056820000|2021-12-09 13:33:40|1622.5|1620.5|1622|1620.5|1622.5|1621.5|1622|1620.5|1720
1639056940000|2021-12-09 13:35:40|1621.5|1620|1620|1619|1621.5|1620|1619.5|1619|1092
1639057010000|2021-12-09 13:36:50|1620.5|1619.5|1621|1619.5|1621|1620.5|1620.5|1619.5|446
1639057020000|2021-12-09 13:37:00||1620||1619.5||1620.5||1619.5|151
1639057050000|2021-12-09 13:37:30|1620.5||1620.5||1620.5||1620.5||0
1639057090000|2021-12-09 13:38:10|1621|1620|1621|1619.5|1621.5|1620.5|1620.5|1619.5|471
1639057100000|2021-12-09 13:38:20|1620.5|1619|1619.5|1618|1620.5|1619|1619|1617.5|176
1639057160000|2021-12-09 13:39:20|||||||||1
1639057210000|2021-12-09 13:40:10|1619||1619.5||1619.5||1619||57
1639057240000|2021-12-09 13:40:40||1618.5||1618||1618.5||1618|83
1639057280000|2021-12-09 13:41:20|1620.5|1618.5|1620|1618.5|1620.5|1619|1620|1618.5|1039
1639057310000|2021-12-09 13:41:50|||||||||3
1639057380000|2021-12-09 13:43:00|||||||||119
1639057460000|2021-12-09 13:44:20|1620.5|1619|1621|1619.5|1621.5|1620.5|1620.5|1618.5|484
1639057470000|2021-12-09 13:44:30|1621.5||1621.5||1621.5||1621.5||0
1639057500000|2021-12-09 13:45:00|1621||1621||1621||1621||0
1639057630000|2021-12-09 13:47:10|1620.5|1619|1620|1618.5|1620.5|1619|1619|1618|814
1639057720000|2021-12-09 13:48:40|||||||||1
1639057730000|2021-12-09 13:48:50||1619||1618.5||1619||1618.5|233
1639057820000|2021-12-09 13:50:20|1619.5|1618|1619.5|1618|1619.5|1618|1619|1618|389
1639057880000|2021-12-09 13:51:20|1619||1619||1619||1619||0
1639057890000|2021-12-09 13:51:30|1619.5||1619.5||1619.5||1619.5||0
1639058000000|2021-12-09 13:53:20|1619|1617.5|1619|1617|1619|1617.5|1618|1617|677
1639058010000|2021-12-09 13:53:30|1618.5||1618.5||1618.5||1618.5||0
1639058050000|2021-12-09 13:54:10|||||||||500
1639058060000|2021-12-09 13:54:20||1617.5||1617.5||1617.5||1617.5|2033
1639058130000|2021-12-09 13:55:30|||||||||400
1639058150000|2021-12-09 13:55:50|1619|1618|1619|1617.5|1619.5|1618.5|1618.5|1617.5|1751
1639058160000|2021-12-09 13:56:00|1619.5||1619.5||1619.5||1619.5||0
1639058170000|2021-12-09 13:56:10||1618||1618||1618||1618|0
1639058300000|2021-12-09 13:58:20|1620|1618.5|1619.5|1618.5|1620.5|1620|1619.5|1618|2325
1639058310000|2021-12-09 13:58:30|1619|1618|1619|1618|1619|1618|1619|1618|114
1639058350000|2021-12-09 13:59:10|1618.5||1618.5||1618.5||1618.5||0
1639058380000|2021-12-09 13:59:40|||||||||500
1639058390000|2021-12-09 13:59:50|1619|1618.5|1619.5|1618.5|1619.5|1618.5|1619|1618.5|993
1639058400000|2021-12-09 14:00:00||1619||1619||1619||1619|494
1639058430000|2021-12-09 14:00:30|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|259
1639058590000|2021-12-09 14:03:10|1620|1620|1621|1620|1621.5|1620.5|1620|1620|1346
1639058600000|2021-12-09 14:03:20||1619.5||1619.5||1619.5||1619.5|5
1639058610000|2021-12-09 14:03:30|1620.5|1619|1621|1619|1621|1619|1620.5|1619|0
1639058660000|2021-12-09 14:04:20||1619.5||1619||1620||1619|125
1639058670000|2021-12-09 14:04:30|1620.5|1618.5|1620|1619|1620.5|1619|1619.5|1618.5|644
1639058680000|2021-12-09 14:04:40|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|1619.5|1618.5|12
1639058800000|2021-12-09 14:06:40|||||||||103
1639058820000|2021-12-09 14:07:00|1620|1619|1621.5|1620|1621.5|1621|1620|1618.5|1278
1639058910000|2021-12-09 14:08:30|1622|1620.5|1622|1621|1622.5|1621.5|1622|1620.5|1053
1639058920000|2021-12-09 14:08:40|1622.5||1622.5||1622.5||1622.5||0
1639058960000|2021-12-09 14:09:20|||||||||1100
1639059070000|2021-12-09 14:11:10||1621.5||1621.5||1621.5||1621.5|0
1639059090000|2021-12-09 14:11:30|1623|1622|1624.5|1623.5|1625|1623.5|1623|1621|407
1639059100000|2021-12-09 14:11:40|1625|1624|1625|1623.5|1625|1624|1625|1623.5|111
1639059150000|2021-12-09 14:12:30||1624||1624||1624||1624|0
1639059180000|2021-12-09 14:13:00|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|228
1639059260000|2021-12-09 14:14:20|1626|1625|1626|1625|1626|1625|1626|1625|82
1639059290000|2021-12-09 14:14:50|1625.5|1624.5|1624|1622.5|1625.5|1624.5|1624|1622.5|1532
1639059330000|2021-12-09 14:15:30||1623||1622.5||1623||1622.5|0
1639059380000|2021-12-09 14:16:20|||||||||214
1639059410000|2021-12-09 14:16:50|||||||||384
1639059460000|2021-12-09 14:17:40|||||||||86
1639059540000|2021-12-09 14:19:00|||||||||506
1639059560000|2021-12-09 14:19:20|||||||||40
1639059580000|2021-12-09 14:19:40|1624.5|1623|1624.5|1623|1624.5|1623.5|1624.5|1623|506
1639059600000|2021-12-09 14:20:00|||||||||4
1639059640000|2021-12-09 14:20:40|1624||1624||1624.5||1624||202
1639059690000|2021-12-09 14:21:30|||||||||306
1639059700000|2021-12-09 14:21:40|1623.5|1623.5|1624.5|1623|1624.5|1623.5|1623.5|1622.5|2161
1639059730000|2021-12-09 14:22:10|||||||||192
1639059740000|2021-12-09 14:22:20|1625|1623.5|1625|1624|1625|1624|1625|1623.5|363
1639059770000|2021-12-09 14:22:50|1624.5|1623.5|1624.5|1623.5|1624.5|1624|1624.5|1623.5|458
1639059780000|2021-12-09 14:23:00|1625||1624.5||1625||1624.5||0
1639059870000|2021-12-09 14:24:30|||||||||72
1639059900000|2021-12-09 14:25:00|||||||||806
1639059910000|2021-12-09 14:25:10|1625||1625||1625||1625||0
1639059930000|2021-12-09 14:25:30|||||||||96
1639059940000|2021-12-09 14:25:40|1624.5||1625||1625||1624.5||179
1639060000000|2021-12-09 14:26:40|1624.5||1624.5||1624.5||1624.5||82
1639060010000|2021-12-09 14:26:50|1625||1625||1625||1625||472
1639060040000|2021-12-09 14:27:20|||||||||63
1639060080000|2021-12-09 14:28:00|||||||||41
1639060110000|2021-12-09 14:28:30|1624.5||1624.5||1624.5||1624.5||0
1639060120000|2021-12-09 14:28:40|1625||1625||1625||1625||0
1639060140000|2021-12-09 14:29:00|||||||||63
1639060150000|2021-12-09 14:29:10|1624.5||1625||1625||1624.5||97
1639060170000|2021-12-09 14:29:30|||||||||31
1639060200000|2021-12-09 14:30:00|1625.5|1624|1627|1625|1627|1625|1625.5|1623.5|1968
1639060210000|2021-12-09 14:30:10|||||||||31
1639060220000|2021-12-09 14:30:20|||||||||30
1639060260000|2021-12-09 14:31:00|1627.5|1625.5|1628.5|1628|1628.5|1628|1627.5|1625.5|596
1639060270000|2021-12-09 14:31:10|1629.5|1628.5|1630|1629.5|1630|1629.5|1629.5|1628.5|719
1639060280000|2021-12-09 14:31:20|1631|1630|1631|1630|1631.5|1630|1631|1630|201
1639060290000|2021-12-09 14:31:30|1630.5|1630.5|1629.5|1628|1631|1630.5|1628.5|1627.5|2075
1639060320000|2021-12-09 14:32:00|1630.5|1628.5|1630.5|1629|1631|1630|1630.5|1628.5|262
1639060370000|2021-12-09 14:32:50||1629.5||1629||1629.5||1629|0
1639060400000|2021-12-09 14:33:20||1629.5||1629.5||1629.5||1629.5|0
1639060410000|2021-12-09 14:33:30|1631|1630|1632|1630|1632|1630|1631|1630|257
1639060440000|2021-12-09 14:34:00|1632.5|1630.5|1634.5|1632.5|1634.5|1632.5|1632.5|1630.5|490
1639060450000|2021-12-09 14:34:10|1634||1634.5||1634.5||1634||0
1639060460000|2021-12-09 14:34:20||1633||1633||1633||1632.5|0
1639060470000|2021-12-09 14:34:30|1635.5|1633.5|1635.5|1633.5|1635.5|1634.5|1635.5|1633.5|161
1639060490000|2021-12-09 14:34:50|1635||1635||1635||1635||0
1639060520000|2021-12-09 14:35:20|1634.5|1633|1632.5|1631|1635|1633|1632.5|1631|1916
1639060560000|2021-12-09 14:36:00||1631.5||1631||1631.5||1631|309
1639060610000|2021-12-09 14:36:50|1632||1632||1632||1632||0
1639060650000|2021-12-09 14:37:30|1632.5|1631.5|1632.5|1631.5|1632.5|1631.5|1632.5|1631|0
1639060680000|2021-12-09 14:38:00|||||||||154
1639060700000|2021-12-09 14:38:20|1632||1632||1632||1632||0
1639060710000|2021-12-09 14:38:30|1632.5|1632|1637|1635|1637.5|1635|1632.5|1632|3680
1639060760000|2021-12-09 14:39:20|||||||||219
1639060770000|2021-12-09 14:39:30|1637.5|1635.5|1639.5|1638.5|1639.5|1638.5|1637.5|1635.5|463
1639060780000|2021-12-09 14:39:40|1639|1638|1638|1636.5|1639.5|1638|1637|1636.5|2339
1639060810000|2021-12-09 14:40:10|1639|1637|1640.5|1639|1640.5|1639|1639|1637|483
1639060820000|2021-12-09 14:40:20|1640|1638|1639.5|1638|1640|1638|1639.5|1638|335
1639060860000|2021-12-09 14:41:00|1639||1639.5||1639.5||1639||6
1639060900000|2021-12-09 14:41:40|1639|1638.5|1639|1638|1639|1638.5|1639|1638|0
1639060910000|2021-12-09 14:41:50|1638.5|1637.5|1637.5|1636.5|1638.5|1637.5|1637.5|1636.5|1206
1639060920000|2021-12-09 14:42:00|1637|1636|1637|1635|1637.5|1636|1636.5|1635|1072
1639060930000|2021-12-09 14:42:10||1635.5||1635||1635.5||1635|0
1639060940000|2021-12-09 14:42:20||1635.5||1635.5||1635.5||1635.5|0
1639060970000|2021-12-09 14:42:50|1636.5||1637||1637||1636.5||0
1639060980000|2021-12-09 14:43:00|1636.5|1636|1635|1633.5|1636.5|1636|1634.5|1633|1166
1639061010000|2021-12-09 14:43:30|1634|1633|1634|1633|1634|1633|1633.5|1632|229
1639061020000|2021-12-09 14:43:40|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634.5|1633|179
1639061030000|2021-12-09 14:43:50|1635|1634|1635|1634|1635|1634|1635|1634|185
1639061050000|2021-12-09 14:44:10|1636|1634.5|1635|1634.5|1636|1635|1635|1634.5|970
1639061060000|2021-12-09 14:44:20|1634.5|1634|1634|1633|1634.5|1634|1634|1633|793
1639061070000|2021-12-09 14:44:30|1633.5|1631.5|1632|1630.5|1633.5|1632.5|1631.5|1630|889
1639061080000|2021-12-09 14:44:40||1630||1630||1630||1630|0
1639061120000|2021-12-09 14:45:20|||||||||1300
1639061150000|2021-12-09 14:45:50|1631.5|1630.5|1633.5|1631.5|1633.5|1631.5|1631|1630.5|779
1639061160000|2021-12-09 14:46:00|||||||||430
1639061180000|2021-12-09 14:46:20|||||||||73
1639061320000|2021-12-09 14:48:40|1634|1632.5|1633.5|1632|1634|1633|1633|1631.5|1100
1639061350000|2021-12-09 14:49:10|||||||||159
1639061360000|2021-12-09 14:49:20|1633||1633||1633.5||1633||201
1639061370000|2021-12-09 14:49:30|1633.5||1633.5||1633.5||1633.5||0
1639061390000|2021-12-09 14:49:50|1633||1633||1633||1633||0
1639061400000|2021-12-09 14:50:00|1633.5||1633.5||1633.5||1633.5||0
1639061460000|2021-12-09 14:51:00|1633||1633||1633||1633||0
1639061510000|2021-12-09 14:51:50|1632|1631.5|1632.5|1630.5|1632.5|1631.5|1631.5|1630|849
1639061560000|2021-12-09 14:52:40|1632||1632||1632||1632||0
1639061580000|2021-12-09 14:53:00|1631.5|1630|1630.5|1629|1631.5|1630|1630.5|1629|657
1639061590000|2021-12-09 14:53:10|1630||1630||1630||1630||0
1639061600000|2021-12-09 14:53:20|1629.5|1628.5|1629.5|1628.5|1630|1628.5|1629|1628.5|213
1639061610000|2021-12-09 14:53:30|1629|1627|1629.5|1628|1629.5|1628|1628.5|1627|49
1639061620000|2021-12-09 14:53:40|1629|1627.5|1628|1627|1629|1627.5|1628|1627|94
1639061630000|2021-12-09 14:53:50|1628.5|1627.5|1628.5|1627.5|1628.5|1627.5|1628.5|1627|299
1639061650000|2021-12-09 14:54:10|1627.5|1627|1628|1627|1628|1627|1627.5|1627|137
1639061670000|2021-12-09 14:54:30|1628.5|1627.5|1629|1628|1629.5|1628|1628.5|1627|1089
1639061680000|2021-12-09 14:54:40|1628.5|1628.5|1629|1627.5|1629|1628.5|1628.5|1627|1095
1639061700000|2021-12-09 14:55:00|1629.5|1628|1630|1629|1630|1629|1629.5|1628|755
1639061760000|2021-12-09 14:56:00|1629.5|1628.5|1629.5|1628|1629.5|1628.5|1629|1628|723
1639061790000|2021-12-09 14:56:30||1628.5||1628.5||1628.5||1628.5|0
1639061800000|2021-12-09 14:56:40||1628||1628||1628||1628|78
1639061860000|2021-12-09 14:57:40|1629|1627.5|1628.5|1627|1629|1627.5|1627.5|1627|77
1639061900000|2021-12-09 14:58:20|1628||1628||1628||1628||51
1639061910000|2021-12-09 14:58:30|1627.5||1627.5||1627.5||1627.5||0
1639061920000|2021-12-09 14:58:40|||||||||1
1639061940000|2021-12-09 14:59:00|1628|1627.5|1628.5|1627.5|1628.5|1627.5|1628|1627.5|333
1639061950000|2021-12-09 14:59:10|1629|1627|1629|1627.5|1629.5|1628.5|1629|1627|157
1639061980000|2021-12-09 14:59:40||1628||1627.5||1628||1627.5|0
1639062010000|2021-12-09 15:00:10||1628||1627.5||1628||1627.5|0
1639062030000|2021-12-09 15:00:30||1628||1627.5||1628||1627.5|0
1639062080000|2021-12-09 15:01:20|||||||||330
1639062100000|2021-12-09 15:01:40|1628.5|1627|1628.5|1627.5|1628.5|1627.5|1628|1627|1197
1639062110000|2021-12-09 15:01:50|||||||||412
1639062120000|2021-12-09 15:02:00|1628|1627|1628.5|1626.5|1628.5|1627|1627.5|1626.5|276
1639062140000|2021-12-09 15:02:20|1628||1628||1628||1628||0
1639062170000|2021-12-09 15:02:50|||||||||320
1639062230000|2021-12-09 15:03:50|1627.5||1627.5||1627.5||1627.5||0
1639062260000|2021-12-09 15:04:20|1627|1625|1626|1625|1627|1625.5|1625|1624.5|1403
1639062270000|2021-12-09 15:04:30|1625.5|1624.5|1626|1624.5|1626|1624.5|1625.5|1624.5|540
1639062300000|2021-12-09 15:05:00|1625.5||1626||1626||1625.5||0
1639062320000|2021-12-09 15:05:20|1625.5||1625.5||1625.5||1625.5||0
1639062330000|2021-12-09 15:05:30|1626|1625|1627.5|1626|1627.5|1627|1626|1624.5|2902
1639062340000|2021-12-09 15:05:40||1626.5||1626.5||1626.5||1626.5|170
1639062370000|2021-12-09 15:06:10|1627|1626|1627|1626|1627|1626|1627|1626|275
1639062380000|2021-12-09 15:06:20|1627.5||1627||1627.5||1627||0
1639062430000|2021-12-09 15:07:10||1625.5||1626||1626||1625|165
1639062440000|2021-12-09 15:07:20|||||||||46
1639062470000|2021-12-09 15:07:50|1626.5|1625.5|1626.5|1625|1626.5|1625.5|1626|1625|45
1639062500000|2021-12-09 15:08:20||1625.5||1625.5||1625.5||1625.5|0
1639062510000|2021-12-09 15:08:30|1626|1625|1626.5|1625|1626.5|1625|1626|1625|28
1639062520000|2021-12-09 15:08:40||1625.5||1625.5||1625.5||1625.5|0
1639062530000|2021-12-09 15:08:50|1626|1625|1626.5|1625.5|1626.5|1625.5|1626|1625|32
1639062640000|2021-12-09 15:10:40|1627|1626|1627|1626|1627|1626|1627|1626|299
1639062670000|2021-12-09 15:11:10|||||||||100
1639062700000|2021-12-09 15:11:40|1627.5|1626.5|1627|1626|1627.5|1626.5|1627|1626|948
1639062720000|2021-12-09 15:12:00|1626.5|1625.5|1626.5|1625.5|1626.5|1625.5|1626.5|1625.5|651
1639062730000|2021-12-09 15:12:10|1627||1627||1627||1627||0
1639062740000|2021-12-09 15:12:20|1626.5||1626.5||1626.5||1626.5||0
1639062810000|2021-12-09 15:13:30|1626|1625|1626|1625|1626.5|1625|1626|1625|54
1639062880000|2021-12-09 15:14:40|1625.5|1624.5|1624.5|1623.5|1625.5|1624.5|1624.5|1623.5|1023
1639062920000|2021-12-09 15:15:20|1624|1623|1624.5|1623.5|1624.5|1623.5|1624|1622.5|46
1639062930000|2021-12-09 15:15:30|||||||||91
1639062940000|2021-12-09 15:15:40|||||||||1137
1639062960000|2021-12-09 15:16:00|1625|1624|1625|1624|1625|1624|1625|1624|651
1639063010000|2021-12-09 15:16:50|1625.5|1624.5|1625|1624|1626|1624.5|1625|1624|775
1639063120000|2021-12-09 15:18:40|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|792
1639063310000|2021-12-09 15:21:50|||||||||102
1639063320000|2021-12-09 15:22:00|1625|1624|1625|1624|1625|1624|1625|1624|73
1639063340000|2021-12-09 15:22:20|||||||||52
1639063350000|2021-12-09 15:22:30|1624.5|1623.5|1624.5|1624|1625|1624|1624.5|1623.5|1211
1639063370000|2021-12-09 15:22:50|1624|1623.5|1624.5|1623.5|1624.5|1624|1624|1623.5|247
1639063380000|2021-12-09 15:23:00|||||||||4
1639063510000|2021-12-09 15:25:10|1624|1623|1622|1621|1624.5|1623|1622|1620.5|2063
1639063530000|2021-12-09 15:25:30|1622.5|1621.5|1621|1619.5|1622.5|1621.5|1621|1619.5|1292
1639063540000|2021-12-09 15:25:40|1620.5||1620||1621||1620||186
1639063550000|2021-12-09 15:25:50|1619.5|1618.5|1620|1618.5|1620|1619|1619.5|1618|150
1639063570000|2021-12-09 15:26:10|||||||||53
1639063580000|2021-12-09 15:26:20|1619.5||1620||1620||1619.5||0
1639063590000|2021-12-09 15:26:30|1619.5||1619.5||1619.5||1619.5||12
1639063640000|2021-12-09 15:27:20|1619||1619||1619.5||1619||129
1639063660000|2021-12-09 15:27:40|1619.5|1619|1620|1619.5|1620.5|1620|1619.5|1619|2143
1639063670000|2021-12-09 15:27:50|1619.5|1619|1619.5|1618|1620|1619|1619.5|1618|318
1639063690000|2021-12-09 15:28:10||1618.5||1618.5||1618.5||1618.5|0
1639063700000|2021-12-09 15:28:20||1618||1618||1618.5||1618|0
1639063710000|2021-12-09 15:28:30||1618.5||1618||1618.5||1618|0
1639063720000|2021-12-09 15:28:40||1618.5||1618.5||1618.5||1618.5|0
1639063770000|2021-12-09 15:29:30|||||||||85
1639063780000|2021-12-09 15:29:40|||||||||675
1639063800000|2021-12-09 15:30:00|||||||||22
1639063810000|2021-12-09 15:30:10|||||||||28
1639063820000|2021-12-09 15:30:20|||||||||65
1639063840000|2021-12-09 15:30:40|||||||||103
1639063880000|2021-12-09 15:31:20|1619|1618|1614.5|1612.5|1619|1618|1614|1612.5|3284
1639063890000|2021-12-09 15:31:30|1614|1612|1611.5|1610|1614|1612|1611.5|1609.5|756
1639063900000|2021-12-09 15:31:40|1611|1609.5|1609|1607.5|1611|1609.5|1609|1607|511
1639063910000|2021-12-09 15:31:50|1608.5|1607|1608|1606.5|1608.5|1607|1607|1604.5|1141
1639063920000|2021-12-09 15:32:00|1607.5|1607|1609.5|1608|1610|1609|1607.5|1607|3511
1639063930000|2021-12-09 15:32:10|1609|1607.5|1608.5|1607|1609|1607.5|1608|1607|771
1639063940000|2021-12-09 15:32:20|||||||||166
1639063950000|2021-12-09 15:32:30|1609|1607.5|1609.5|1607.5|1609.5|1608.5|1609|1607.5|863
1639063960000|2021-12-09 15:32:40|1610|1608|1610.5|1609.5|1610.5|1609.5|1610|1608|967
1639063980000|2021-12-09 15:33:00|1610|1608.5|1609.5|1607.5|1610|1608.5|1609|1607.5|738
1639063990000|2021-12-09 15:33:10|1610|1608|1610|1608|1610|1608|1610|1608|62
1639064030000|2021-12-09 15:33:50||1608.5||1609||1609||1608.5|410
1639064050000|2021-12-09 15:34:10|1610.5|1609.5|1612.5|1611|1612.5|1611|1610.5|1609.5|1254
1639064070000|2021-12-09 15:34:30|1613|1611.5|1614|1612.5|1614|1613.5|1613|1611|1949
1639064080000|2021-12-09 15:34:40|1614.5|1613|1614.5|1613|1614.5|1613|1614.5|1612.5|610
1639064100000|2021-12-09 15:35:00|1615|1613.5|1616|1614|1616|1615|1614|1613|466
1639064160000|2021-12-09 15:36:00|||||||||114
1639064170000|2021-12-09 15:36:10|1616.5|1614.5|1618.5|1617|1618.5|1617|1616.5|1614.5|1047
1639064180000|2021-12-09 15:36:20|||||||||5
1639064190000|2021-12-09 15:36:30|||||||||110
1639064200000|2021-12-09 15:36:40|||||||||393
1639064220000|2021-12-09 15:37:00|||||||||109
1639064230000|2021-12-09 15:37:10|1618|1617.5|1616|1614|1618.5|1617.5|1616|1614|1326
1639064250000|2021-12-09 15:37:30|1615.5|1613.5|1613|1611|1615.5|1613.5|1613|1611|1006
1639064260000|2021-12-09 15:37:40|1612.5|1610.5|1612|1610|1612.5|1610.5|1612|1610|0
1639064270000|2021-12-09 15:37:50|1612.5|1610.5|1613.5|1612|1613.5|1612.5|1612.5|1610.5|1198
1639064280000|2021-12-09 15:38:00|1613||1613.5||1613.5||1613||0
1639064290000|2021-12-09 15:38:10|1614|1612.5|1614.5|1613|1614.5|1613.5|1614|1612.5|629
1639064300000|2021-12-09 15:38:20||1613.5||1613.5||1613.5||1613.5|0
1639064320000|2021-12-09 15:38:40|1615|1614|1616|1614.5|1616|1614.5|1615|1614|200
1639064330000|2021-12-09 15:38:50|1615.5|1613.5|1615|1613.5|1616|1613.5|1615|1613.5|151
1639064340000|2021-12-09 15:39:00|1614.5|1613|1614.5|1613.5|1614.5|1613.5|1613.5|1613|821
1639064370000|2021-12-09 15:39:30|1615|1614|1616|1615|1616|1615|1615|1614|1245
1639064400000|2021-12-09 15:40:00|1615.5|1614|1616|1614.5|1616|1614.5|1615.5|1614|221
1639064410000|2021-12-09 15:40:10|||||||||3310
1639064430000|2021-12-09 15:40:30|1617|1615|1618|1616.5|1618|1616.5|1616.5|1615|1023
1639064440000|2021-12-09 15:40:40|1617.5||1618||1618||1617.5||0
1639064450000|2021-12-09 15:40:50|1617.5|1615.5|1617.5|1616|1617.5|1616|1616.5|1615|610
1639064460000|2021-12-09 15:41:00|1618||1618||1618||1618||0
1639064490000|2021-12-09 15:41:30|1617.5|1617|1621.5|1619.5|1622|1619.5|1617.5|1617|2656
1639064500000|2021-12-09 15:41:40|1621|1619|1619.5|1617.5|1621|1619.5|1618.5|1617.5|1332
1639064510000|2021-12-09 15:41:50|1620|1618|1619.5|1617.5|1620|1618|1619.5|1617.5|0
1639064520000|2021-12-09 15:42:00||1618||1618||1618||1618|0
1639064530000|2021-12-09 15:42:10|1620|1618.5|1620.5|1619.5|1620.5|1619.5|1620|1618.5|756
1639064540000|2021-12-09 15:42:20|1620|1619|1619|1617|1620.5|1619|1619|1617|2361
1639064550000|2021-12-09 15:42:30||1617.5||1617.5||1618||1617.5|0
1639064560000|2021-12-09 15:42:40||1618||1618||1618||1618|0
1639064570000|2021-12-09 15:42:50|1620|1618.5|1620|1619|1620|1619|1620|1618.5|395
1639064590000|2021-12-09 15:43:10|1620.5|1619.5|1623|1621|1623|1621|1620.5|1619.5|656
1639064610000|2021-12-09 15:43:30|1622.5|1621.5|1623|1621.5|1623|1621.5|1622.5|1621.5|47
1639064620000|2021-12-09 15:43:40|1622.5||1623||1623||1622.5||0
1639064630000|2021-12-09 15:43:50|1622.5||1622.5||1622.5||1622.5||0
1639064640000|2021-12-09 15:44:00|1622|1621|1621|1619|1622|1621|1620.5|1619|1342
1639064650000|2021-12-09 15:44:10|||||||||122
1639064700000|2021-12-09 15:45:00|1620.5||1621||1621||1620.5||0
1639064720000|2021-12-09 15:45:20|||||||||104
1639064740000|2021-12-09 15:45:40||1619.5||1619.5||1620||1619.5|0
1639064770000|2021-12-09 15:46:10|1621.5|1620|1621|1620.5|1622|1620.5|1621|1620|476
1639064780000|2021-12-09 15:46:20|||||||||161
1639064790000|2021-12-09 15:46:30|||||||||238
1639064800000|2021-12-09 15:46:40|1621.5|1621|1622.5|1621.5|1622.5|1622|1621.5|1621|1128
1639064820000|2021-12-09 15:47:00|1623|1622|1623|1622|1623|1622|1623|1622|165
1639064830000|2021-12-09 15:47:10|1622.5|1621.5|1620.5|1619|1623|1621.5|1620.5|1619|2520
1639064860000|2021-12-09 15:47:40|1621|1620|1622|1620|1622|1620.5|1621|1619|1505
1639064870000|2021-12-09 15:47:50||1620.5||1620.5||1620.5||1620.5|0
1639064880000|2021-12-09 15:48:00|1622.5|1621|1623|1621.5|1623|1621.5|1622.5|1621|214
1639064910000|2021-12-09 15:48:30|1623.5|1622|1623.5|1622|1623.5|1622|1623.5|1622|449
1639064930000|2021-12-09 15:48:50|||||||||144
1639064950000|2021-12-09 15:49:10||1622.5||1622.5||1622.5||1622.5|0
1639064970000|2021-12-09 15:49:30|1623|1622|1623.5|1622|1623.5|1622|1623|1622|161
1639064990000|2021-12-09 15:49:50|||||||||23
1639065010000|2021-12-09 15:50:10|||||||||50
1639065050000|2021-12-09 15:50:50|||||||||195
1639065090000|2021-12-09 15:51:30|||||||||1
1639065130000|2021-12-09 15:52:10||1622.5||1622.5||1622.5||1622.5|0
1639065150000|2021-12-09 15:52:30||1623||1622.5||1623||1622.5|326
1639065160000|2021-12-09 15:52:40|1623|1622|1623.5|1622|1623.5|1622|1623|1622|731
1639065280000|2021-12-09 15:54:40|1624|1622.5|1624|1623|1624|1623|1624|1622.5|1043
1639065330000|2021-12-09 15:55:30|1623.5|1622.5|1622.5|1622|1623.5|1623|1622.5|1621.5|2176
1639065340000|2021-12-09 15:55:40|1623|1622.5|1624|1622|1624|1623|1623|1622|3761
1639065350000|2021-12-09 15:55:50|1623.5|1622.5|1623.5|1622|1623.5|1622.5|1623.5|1622|81
1639065360000|2021-12-09 15:56:00|1624|1623|1624|1623|1624|1623|1624|1623|209
1639065370000|2021-12-09 15:56:10|1624.5|1623.5|1624|1623|1624.5|1623.5|1624|1623|10343
1639065390000|2021-12-09 15:56:30|||||||||12
1639065410000|2021-12-09 15:56:50|||||||||100
1639065420000|2021-12-09 15:57:00|||||||||105
1639065440000|2021-12-09 15:57:20|1624.5|1623.5|1624.5|1623|1625.5|1625|1624.5|1623|4541
1639065490000|2021-12-09 15:58:10||1623.5||1623.5||1623.5||1623.5|650
1639065540000|2021-12-09 15:59:00|1623.5|1623|1624.5|1623|1624.5|1623.5|1623.5|1622.5|2221
1639065580000|2021-12-09 15:59:40|1625|1624.5|1624.5|1623|1625|1624.5|1623.5|1622.5|2610
1639065630000|2021-12-09 16:00:30|||||||||206
1639065650000|2021-12-09 16:00:50|1625|1623.5|1625|1624.5|1625|1624.5|1625|1623.5|472
1639065660000|2021-12-09 16:01:00|1625.5|1625|1626|1625.5|1627.5|1626|1625|1625|1172
1639065670000|2021-12-09 16:01:10|1626.5|1625|1626|1625|1626.5|1625|1626|1625|894
1639065750000|2021-12-09 16:02:30|||||||||1300
1639065800000|2021-12-09 16:03:20|1627|1625.5|1627|1625.5|1627|1625.5|1627|1625.5|885
1639065840000|2021-12-09 16:04:00|1627.5|1626|1628|1626.5|1628|1626.5|1627.5|1626|132
1639065850000|2021-12-09 16:04:10|1628.5|1627|1630|1629|1632|1631.5|1628.5|1626.5|6614
1639065860000|2021-12-09 16:04:20|1630.5|1629.5|1634.5|1633.5|1634.5|1634|1630|1629|8312
1639065870000|2021-12-09 16:04:30|1634|1634|1634.5|1633|1634.5|1634|1633.5|1632.5|1517
1639065890000|2021-12-09 16:04:50||1633.5||1633.5||1633.5||1633.5|0
1639065920000|2021-12-09 16:05:20|1634|1633|1637|1635.5|1637|1635.5|1634|1633|2440
1639065930000|2021-12-09 16:05:30|||||||||166
1639065940000|2021-12-09 16:05:40|1636|1635|1634.5|1633|1637|1635|1634|1632.5|5018
1639065980000|2021-12-09 16:06:20|1635|1634|1635.5|1634.5|1635.5|1634.5|1635|1634|1203
1639066020000|2021-12-09 16:07:00|1636|1635|1638.5|1637.5|1640.5|1638|1636|1634.5|14387
1639066030000|2021-12-09 16:07:10|1639||1638.5||1639||1638.5||0
1639066050000|2021-12-09 16:07:30|1639|1638|1642|1640.5|1642|1640.5|1639|1638|1133
1639066070000|2021-12-09 16:07:50|||||||||209
1639066090000|2021-12-09 16:08:10|||||||||185
1639066100000|2021-12-09 16:08:20|1641.5|1640|1638.5|1637.5|1641.5|1640|1638.5|1637.5|2632
1639066120000|2021-12-09 16:08:40|1639|1638|1639.5|1638.5|1639.5|1638.5|1639|1637.5|1095
1639066130000|2021-12-09 16:08:50||1639||1639||1639||1639|123
1639066140000|2021-12-09 16:09:00|1640|1639.5|1641.5|1640|1641.5|1640|1640|1639.5|1364
1639066150000|2021-12-09 16:09:10|1642|1640.5|1642.5|1641|1642.5|1641|1642|1640.5|0
1639066160000|2021-12-09 16:09:20|1642|1640.5|1641.5|1640|1642|1640.5|1641.5|1640|834
1639066170000|2021-12-09 16:09:30|1641|1639.5|1640.5|1639|1641|1639.5|1640.5|1639|1086
1639066180000|2021-12-09 16:09:40|||||||||101
1639066200000|2021-12-09 16:10:00|||||||||91
1639066210000|2021-12-09 16:10:10|1640|1638.5|1638.5|1636.5|1640|1638.5|1638.5|1636.5|1480
1639066220000|2021-12-09 16:10:20|1638|1637|1638.5|1636.5|1638.5|1637|1637.5|1636.5|0
1639066240000|2021-12-09 16:10:40|1638|1636|1635.5|1633.5|1638|1636|1635.5|1633.5|488
1639066250000|2021-12-09 16:10:50|1635|1633|1635|1633.5|1635|1633.5|1634.5|1632.5|0
1639066270000|2021-12-09 16:11:10||1634||1634||1634||1634|0
1639066290000|2021-12-09 16:11:30|1635.5|1635|1635|1633.5|1635.5|1635|1634|1632.5|1946
1639066300000|2021-12-09 16:11:40|1634.5|1633|1634|1632.5|1635|1633|1633.5|1632.5|729
1639066310000|2021-12-09 16:11:50|1633.5|1631|1632.5|1631|1633.5|1631|1632.5|1631|23
1639066320000|2021-12-09 16:12:00||1630.5||1630.5||1630.5||1630.5|0
1639066330000|2021-12-09 16:12:10||1631||1631||1631.5||1631|0
1639066340000|2021-12-09 16:12:20|1632||1632||1632.5||1632||163
1639066360000|2021-12-09 16:12:40|1631.5|1629|1631.5|1631|1632|1631|1631.5|1629|517
1639066390000|2021-12-09 16:13:10|1631|1629.5|1632.5|1630.5|1632.5|1631.5|1630.5|1629.5|2664
1639066400000|2021-12-09 16:13:20|1632|1631|1632.5|1630.5|1632.5|1631|1632|1630.5|179
1639066410000|2021-12-09 16:13:30||1631||1630.5||1631||1630.5|0
1639066420000|2021-12-09 16:13:40|1632|1631|1632|1630.5|1632|1631|1632|1630.5|0
1639066430000|2021-12-09 16:13:50|||||||||50
1639066440000|2021-12-09 16:14:00|1631.5|1630|1630.5|1629|1631.5|1630|1630|1628|1110
1639066450000|2021-12-09 16:14:10|1630|1629.5|1628|1627|1630|1629.5|1627.5|1626|51464
1639066460000|2021-12-09 16:14:20|1627.5|1626.5|1628|1626.5|1628|1626.5|1627.5|1626|199
1639066480000|2021-12-09 16:14:40|||||||||111
1639066500000|2021-12-09 16:15:00|||||||||95
1639066510000|2021-12-09 16:15:10|1627.5|1627|1630|1628|1630.5|1629|1627.5|1626.5|1636
1639066520000|2021-12-09 16:15:20|1629.5||1629||1630||1629||119
1639066530000|2021-12-09 16:15:30|1628.5|1627.5|1629|1627.5|1629|1627.5|1628.5|1627.5|33
1639066550000|2021-12-09 16:15:50|1628.5|1626.5|1628.5|1627|1628.5|1627.5|1627|1625.5|2630
1639066570000|2021-12-09 16:16:10|1629|1627.5|1629|1628.5|1630|1629|1629|1627.5|2814
1639066580000|2021-12-09 16:16:20|||||||||100
1639066610000|2021-12-09 16:16:50|1629.5|1629|1632|1630.5|1632|1630.5|1629.5|1629|1960
1639066640000|2021-12-09 16:17:20|1631.5|1630|1630.5|1629.5|1631.5|1630.5|1630.5|1629.5|2144
1639066650000|2021-12-09 16:17:30|1631|1630|1631.5|1630|1631.5|1630|1631|1629.5|1549
1639066670000|2021-12-09 16:17:50|1631||1631||1631||1631||0
1639066680000|2021-12-09 16:18:00|1631.5|1629.5|1630.5|1629.5|1631.5|1629.5|1629.5|1628|4621
1639066700000|2021-12-09 16:18:20|1630|1629|1630.5|1629.5|1630.5|1629.5|1630|1629|509
1639066710000|2021-12-09 16:18:30|1631|1630|1630.5|1630|1631|1630.5|1630.5|1629.5|1671
1639066720000|2021-12-09 16:18:40|1631||1631||1631||1631||116
1639066740000|2021-12-09 16:19:00|1630|1629.5|1631|1630|1631|1630|1630|1629|1766
1639066760000|2021-12-09 16:19:20|1630.5|1630.5|1631|1630|1631|1630.5|1630.5|1630|1204
1639066770000|2021-12-09 16:19:30|1630.5|1630.5|1631|1630|1631|1630.5|1630.5|1630|284
1639066780000|2021-12-09 16:19:40|||||||||1745
1639066800000|2021-12-09 16:20:00|1631.5|1630.5|1631|1630.5|1631.5|1630.5|1631|1630.5|1313
1639066810000|2021-12-09 16:20:10|1630.5|1630|1630.5|1630|1631|1630.5|1630.5|1630|1092
1639066820000|2021-12-09 16:20:20|1631||1631||1631||1631||434
1639066860000|2021-12-09 16:21:00|1631.5|1630.5|1631.5|1631|1632|1631.5|1631.5|1630|2556
1639066870000|2021-12-09 16:21:10|1632||1631.5||1632||1631.5||243
1639066880000|2021-12-09 16:21:20|1632|1631.5|1632|1631|1632|1631.5|1631.5|1631|714
1639066900000|2021-12-09 16:21:40||1631.5||1631.5||1631.5||1631.5|1295
1639066910000|2021-12-09 16:21:50|1632.5|1632|1633|1632.5|1633|1632.5|1632.5|1632|583
1639066920000|2021-12-09 16:22:00|||||||||379
1639066950000|2021-12-09 16:22:30|||||||||6
1639066960000|2021-12-09 16:22:40|||||||||280
1639066970000|2021-12-09 16:22:50|1632.5|1632|1631|1630.5|1632.5|1632|1631|1630.5|6494
1639066980000|2021-12-09 16:23:00|1631.5|1631|1634|1633|1634|1633|1631.5|1631|2630
1639067010000|2021-12-09 16:23:30|1633.5|1632.5|1634|1633|1634|1633|1633|1632.5|1090
1639067020000|2021-12-09 16:23:40|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|0
1639067030000|2021-12-09 16:23:50|||||||||608
1639067040000|2021-12-09 16:24:00||1633||1632.5||1633||1632.5|0
1639067060000|2021-12-09 16:24:20|1634|1633|1634|1633.5|1634|1633.5|1633.5|1633|1027
1639067070000|2021-12-09 16:24:30|||||||||42
1639067090000|2021-12-09 16:24:50||1633||1633||1633||1633|665
1639067110000|2021-12-09 16:25:10|||||||||472
1639067120000|2021-12-09 16:25:20|1633.5|1633.5|1634|1633|1634.5|1634|1633.5|1633|1077
1639067130000|2021-12-09 16:25:30|||||||||43
1639067140000|2021-12-09 16:25:40|1633.5|1632.5|1633.5|1632.5|1634|1633|1633.5|1632.5|1224
1639067150000|2021-12-09 16:25:50|1633||1633||1633||1633||0
1639067170000|2021-12-09 16:26:10|1633.5|1632|1633|1632.5|1633.5|1632.5|1633|1632|1492
1639067180000|2021-12-09 16:26:20|1633.5||1633.5||1633.5||1633.5||115
1639067190000|2021-12-09 16:26:30|||||||||9
1639067220000|2021-12-09 16:27:00||1633||1633||1633||1632.5|463
1639067230000|2021-12-09 16:27:10|1633|1632.5|1633|1632|1633|1632.5|1632.5|1632|1199
1639067240000|2021-12-09 16:27:20|1632.5|1632.5|1633|1632|1633|1632.5|1632.5|1632|168
1639067270000|2021-12-09 16:27:50|1633.5|1632.5|1633.5|1632.5|1634|1633.5|1633.5|1632|2080
1639067280000|2021-12-09 16:28:00|||||||||277
1639067290000|2021-12-09 16:28:10|1633|1632|1633|1632|1633|1632|1633|1632|123
1639067300000|2021-12-09 16:28:20|1632.5||1632.5||1633||1632.5||8203
1639067310000|2021-12-09 16:28:30|||||||||319
1639067320000|2021-12-09 16:28:40|1633|1632.5|1633.5|1633|1634|1633|1633|1632.5|1681
1639067330000|2021-12-09 16:28:50||1632.5||1633||1633||1632|1287
1639067340000|2021-12-09 16:29:00|||||||||201
1639067350000|2021-12-09 16:29:10|1633|1632.5|1633|1632.5|1633|1632.5|1633|1632.5|848
1639067360000|2021-12-09 16:29:20|||||||||1243
1639067370000|2021-12-09 16:29:30||1632||1632||1632||1632|500
1639067380000|2021-12-09 16:29:40|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633|1632.5|5370
1639067390000|2021-12-09 16:29:50|1633|1632|1632.5|1631|1633|1632|1631.5|1631|1629
1639123220000|2021-12-10 08:00:20|1631|1616.5|1630.5|1617.5|1631|1617.5|1630.5|1615|4209
1639123230000|2021-12-10 08:00:30|1630|1618|1630.5|1624|1630.5|1624|1627.5|1618|164
1639123250000|2021-12-10 08:00:50|1630|1624.5|1634|1625|1634.5|1626.5|1625|1617.5|1012
1639123260000|2021-12-10 08:01:00|1633.5|1625.5|1634.5|1626.5|1634.5|1626.5|1633.5|1625.5|0
1639123270000|2021-12-10 08:01:10|1634|1627|1635|1628.5|1635.5|1628.5|1633.5|1626.5|0
1639123300000|2021-12-10 08:01:40|1634.5|1629|1636|1629|1637.5|1630.5|1634|1629|12
1639123330000|2021-12-10 08:02:10|1635.5||1635||1635.5||1635||0
1639123340000|2021-12-10 08:02:20|||||||||1223
1639123360000|2021-12-10 08:02:40|1634.5||1634.5||1634.5||1634.5||0
1639123370000|2021-12-10 08:02:50|1634||1634||1634||1634||5666
1639123380000|2021-12-10 08:03:00|||||||||5950
1639123400000|2021-12-10 08:03:20|1634.5||1634.5||1634.5||1634.5||5713
1639123410000|2021-12-10 08:03:30|1634||1634||1634||1634||0
1639123460000|2021-12-10 08:04:20|||||||||15
1639123490000|2021-12-10 08:04:50|1634.5|1631.5|1635.5|1631.5|1635.5|1634|1634|1630.5|1064
1639123500000|2021-12-10 08:05:00|||||||||7
1639123520000|2021-12-10 08:05:20|1635||1635||1635||1635||0
1639123530000|2021-12-10 08:05:30|1635.5||1635.5||1635.5||1635.5||0
1639123580000|2021-12-10 08:06:20|1634||1635.5||1635.5||1634||31
1639123620000|2021-12-10 08:07:00|1635|1632|1635.5|1632|1635.5|1632|1635|1631.5|0
1639123650000|2021-12-10 08:07:30|1635||1635.5||1635.5||1635||125
1639123680000|2021-12-10 08:08:00|1635|1631|1631.5|1627|1635|1632|1631.5|1627|7213
1639123690000|2021-12-10 08:08:10||1627.5||1627.5||1627.5||1627.5|0
1639123740000|2021-12-10 08:09:00|1630.5|1627|1628.5|1625|1630.5|1627|1628.5|1625|869
1639123750000|2021-12-10 08:09:10|||||||||1110
1639123770000|2021-12-10 08:09:30|1628|1624.5|1625.5|1622|1628|1624.5|1625.5|1622|744
1639123780000|2021-12-10 08:09:40||1621.5||1621||1621.5||1621|0
1639123800000|2021-12-10 08:10:00||1621.5||1621.5||1621.5||1621.5|0
1639123830000|2021-12-10 08:10:30|1625|1622|1625|1622|1625|1622|1625|1622|0
1639123860000|2021-12-10 08:11:00|1625.5|1622.5|1625.5|1622.5|1625.5|1622.5|1625.5|1622.5|0
1639123870000|2021-12-10 08:11:10|1625|1622|1624.5|1621|1625.5|1622|1624|1620.5|242
1639123880000|2021-12-10 08:11:20|1624|1620.5|1623.5|1620.5|1624|1620.5|1623.5|1620|0
1639123890000|2021-12-10 08:11:30|1623|1620|1623|1620|1623|1620.5|1623|1620|0
1639123910000|2021-12-10 08:11:50|1622.5|1620.5|1624.5|1621|1625|1621.5|1622.5|1620.5|710
1639123920000|2021-12-10 08:12:00|1625|1621.5|1625.5|1622|1625.5|1622|1625|1621.5|0
1639123930000|2021-12-10 08:12:10|1626||1625.5||1626||1625.5||0
1639124000000|2021-12-10 08:13:20||1622.5||1623||1623||1622.5|102
1639124010000|2021-12-10 08:13:30|1625||1625.5||1625.5||1625||0
1639124040000|2021-12-10 08:14:00|1625||1625.5||1625.5||1625||0
1639124070000|2021-12-10 08:14:30|1625||1625.5||1625.5||1625||0
1639124080000|2021-12-10 08:14:40||1622.5||1623.5||1623.5||1622.5|0
1639124120000|2021-12-10 08:15:20|1626|1625.5|1626|1623.5|1626|1625.5|1625|1623.5|538
1639124130000|2021-12-10 08:15:30|1625.5|1623|1624.5|1621.5|1625.5|1623|1624.5|1621.5|293
1639124140000|2021-12-10 08:15:40|1625|1622|1625|1622|1626|1622.5|1624.5|1621.5|6
1639124160000|2021-12-10 08:16:00|1624.5||1624.5||1624.5||1624.5||0
1639124170000|2021-12-10 08:16:10|1624||1624||1624||1624||0
1639124230000|2021-12-10 08:17:10||1622.5||1622.5||1622.5||1622|0
1639124250000|2021-12-10 08:17:30|1625|1623|1626|1624.5|1626|1624.5|1624|1623|228
1639124330000|2021-12-10 08:18:50||1625||1625||1625||1625|0
1639124340000|2021-12-10 08:19:00|1625.5|1625.5|1625.5|1622.5|1626|1625.5|1625|1622|980
1639124350000|2021-12-10 08:19:10|1626|1623|1626|1623.5|1626|1623.5|1626|1623|0
1639124360000|2021-12-10 08:19:20|||||||||19
1639124410000|2021-12-10 08:20:10|||||||||213
1639124440000|2021-12-10 08:20:40|1625.5||1625.5||1625.5||1625.5||0
1639124450000|2021-12-10 08:20:50|1626||1626||1626||1626||0
1639124470000|2021-12-10 08:21:10|1625.5||1626||1626||1625.5||0
1639124520000|2021-12-10 08:22:00|1626.5|1624|1628.5|1626|1629|1626|1626.5|1624|643
1639124530000|2021-12-10 08:22:10|1628||1628||1628||1628||49
1639124560000|2021-12-10 08:22:40|1628.5|1626.5|1626|1624|1628.5|1627|1626|1624|447
1639124570000|2021-12-10 08:22:50|1625|1623.5|1625|1623|1625|1623.5|1624.5|1622.5|11
1639124580000|2021-12-10 08:23:00|1624.5|1622.5|1624.5|1622.5|1625|1622.5|1624.5|1622.5|0
1639124590000|2021-12-10 08:23:10|1624||1624.5||1624.5||1624||49
1639124660000|2021-12-10 08:24:20||1623||1622.5||1623||1622.5|0
1639124670000|2021-12-10 08:24:30|1623.5|1622|1622.5|1620.5|1623.5|1622|1622|1620|742
1639124680000|2021-12-10 08:24:40|1623|1621|1623.5|1621.5|1623.5|1621.5|1623|1620.5|0
1639124700000|2021-12-10 08:25:00|1624|1622|1624.5|1622.5|1624.5|1622.5|1624|1622|0
1639124750000|2021-12-10 08:25:50||1623||1623||1623||1623|0
1639124780000|2021-12-10 08:26:20|1624||1624.5||1624.5||1624||0
1639124830000|2021-12-10 08:27:10|1624|1622.5|1622.5|1620.5|1624|1622.5|1622|1620|439
1639124840000|2021-12-10 08:27:20|1622|1621|1622.5|1621|1622.5|1621.5|1621.5|1621|305
1639124850000|2021-12-10 08:27:30|||||||||101
1639124880000|2021-12-10 08:28:00|1622|1621.5|1624.5|1622.5|1624.5|1622.5|1621.5|1620|1349
1639124920000|2021-12-10 08:28:40|1624|1622|1623.5|1621.5|1624.5|1623|1622.5|1621.5|175
1639124930000|2021-12-10 08:28:50|1623||1623||1623||1623||0
1639124940000|2021-12-10 08:29:00|1623.5||1623.5||1623.5||1623.5||0
1639124960000|2021-12-10 08:29:20|||||||||3
1639125000000|2021-12-10 08:30:00|1623||1623.5||1623.5||1623||0
1639125040000|2021-12-10 08:30:40|1623||1623||1623||1623||0
1639125050000|2021-12-10 08:30:50|1622.5|1620.5|1622|1620|1622.5|1620.5|1622|1620|8
1639125060000|2021-12-10 08:31:00|1621.5|1620.5|1622|1620.5|1622|1620.5|1621.5|1620|126
1639125140000|2021-12-10 08:32:20||1621||1621||1621||1621|0
1639125180000|2021-12-10 08:33:00|1621.5|1620.5|1620|1618.5|1621.5|1620.5|1620|1618.5|1178
1639125190000|2021-12-10 08:33:10|1620.5|1619|1622|1621|1622|1621|1620|1619|1116
1639125200000|2021-12-10 08:33:20|1622.5|1620|1620.5|1619|1622.5|1620|1620|1619|969
1639125260000|2021-12-10 08:34:20|1620|1618.5|1620|1618.5|1620|1618.5|1618.5|1617|1278
1639125270000|2021-12-10 08:34:30|1620.5||1620||1620.5||1620||300
1639125290000|2021-12-10 08:34:50|1620.5||1620.5||1620.5||1620.5||0
1639125310000|2021-12-10 08:35:10|1620||1620||1620||1620||0
1639125320000|2021-12-10 08:35:20|1619|1618|1618.5|1617|1619|1618|1617.5|1616.5|522
1639125350000|2021-12-10 08:35:50|1619|1617.5|1621.5|1620|1621.5|1620|1619|1617|2739
1639125370000|2021-12-10 08:36:10|1622|1620.5|1624|1622|1624|1622|1622|1620.5|332
1639125420000|2021-12-10 08:37:00|1624.5|1622.5|1624.5|1622.5|1624.5|1622.5|1624.5|1622.5|0
1639125440000|2021-12-10 08:37:20|1625|1623.5|1629.5|1626.5|1629.5|1627|1625|1623.5|1219
1639125450000|2021-12-10 08:37:30|||||||||87
1639125460000|2021-12-10 08:37:40|1630|1627|1630.5|1628.5|1631|1628.5|1629.5|1627|388
1639125490000|2021-12-10 08:38:10|1630|1627.5|1629.5|1627|1630|1627.5|1628.5|1626.5|487
1639125580000|2021-12-10 08:39:40|||||||||33
1639125590000|2021-12-10 08:39:50|1629|1627.5|1629|1627.5|1629|1627.5|1629|1627|3
1639125630000|2021-12-10 08:40:30||1627||1627||1627||1627|352
1639125710000|2021-12-10 08:41:50|1628.5|1626.5|1629.5|1628|1629.5|1628.5|1628|1626.5|1222
1639125720000|2021-12-10 08:42:00|1629|1626.5|1628|1626.5|1629.5|1626.5|1628|1626.5|221
1639125840000|2021-12-10 08:44:00|||||||||12
1639125850000|2021-12-10 08:44:10|1628.5|1627|1630.5|1628|1630.5|1628.5|1628.5|1627|1384
1639125860000|2021-12-10 08:44:20||1628.5||1628.5||1628.5||1628.5|0
1639125910000|2021-12-10 08:45:10||1629||1629||1629||1628.5|0
1639125950000|2021-12-10 08:45:50|1631|1629.5|1632.5|1631|1633|1631|1631|1629.5|769
1639126010000|2021-12-10 08:46:50|1631.5|1630|1630.5|1629|1631.5|1630|1630|1629|1116
1639126020000|2021-12-10 08:47:00|1630|1628.5|1630|1629|1630|1629|1630|1628.5|252
1639126190000|2021-12-10 08:49:50|1629.5|1628.5|1629.5|1628.5|1629.5|1628.5|1629.5|1628.5|2
1639126210000|2021-12-10 08:50:10|1630||1630||1630||1630||0
1639126260000|2021-12-10 08:51:00|1629.5||1630||1630||1629.5||0
1639126300000|2021-12-10 08:51:40||1629||1628.5||1629||1628.5|191
1639126360000|2021-12-10 08:52:40|1629.5|1628|1629.5|1628.5|1630|1628.5|1628.5|1627|1094
1639126370000|2021-12-10 08:52:50|1629||1629.5||1629.5||1629||152
1639126420000|2021-12-10 08:53:40|1629|1628|1630.5|1629.5|1631.5|1630|1629|1628|636
1639126430000|2021-12-10 08:53:50|1631||1631.5||1631.5||1631||0
1639126460000|2021-12-10 08:54:20|1631|1630|1630.5|1628.5|1631.5|1630|1629.5|1628|1150
1639126470000|2021-12-10 08:54:30|1630||1630||1630||1630||40
1639126480000|2021-12-10 08:54:40|||||||||40
1639126500000|2021-12-10 08:55:00|1629.5||1629.5||1629.5||1629.5||29
1639126510000|2021-12-10 08:55:10|1630||1630||1630||1630||0
1639126560000|2021-12-10 08:56:00|1630.5|1629|1633|1631.5|1633|1631.5|1630.5|1628.5|2364
1639126580000|2021-12-10 08:56:20|||||||||9
1639126620000|2021-12-10 08:57:00|1633.5|1632|1635.5|1634|1636|1634|1633.5|1632|465
1639126630000|2021-12-10 08:57:10|1636||1636||1636||1636||0
1639126640000|2021-12-10 08:57:20|1635.5||1636||1636||1635.5||0
1639126650000|2021-12-10 08:57:30|1635.5||1635.5||1635.5||1635.5||0
1639126660000|2021-12-10 08:57:40|1636|1634.5|1636|1635|1636|1635|1636|1634.5|0
1639126670000|2021-12-10 08:57:50|1636.5|1635.5|1637.5|1636|1638|1636|1636.5|1635.5|159
1639126710000|2021-12-10 08:58:30|1637|1636.5|1636.5|1635|1637|1636.5|1636|1635|543
1639126730000|2021-12-10 08:58:50|1636|1635.5|1637.5|1636|1637.5|1636|1636|1635.5|1
1639126740000|2021-12-10 08:59:00||1636.5||1636.5||1636.5||1636.5|4
1639126760000|2021-12-10 08:59:20|1637|1635.5|1637.5|1636|1637.5|1636|1636.5|1635.5|323
1639126770000|2021-12-10 08:59:30|||||||||250
1639126810000|2021-12-10 09:00:10|||||||||1
1639126830000|2021-12-10 09:00:30|||||||||20
1639126850000|2021-12-10 09:00:50|1637|1635|1635.5|1634.5|1637|1635.5|1635.5|1634.5|281
1639126860000|2021-12-10 09:01:00|1635||1635.5||1636||1635||0
1639126910000|2021-12-10 09:01:50|1635||1635||1635||1635||7
1639126950000|2021-12-10 09:02:30|1634.5|1634|1635|1633.5|1635|1634.5|1634.5|1633.5|261
1639126960000|2021-12-10 09:02:40|1634.5||1634.5||1634.5||1634.5||0
1639126980000|2021-12-10 09:03:00|1635|1634|1637|1634.5|1637|1634.5|1634.5|1633.5|900
1639126990000|2021-12-10 09:03:10|1636.5||1636.5||1636.5||1636.5||0
1639127070000|2021-12-10 09:04:30|||||||||703
1639127090000|2021-12-10 09:04:50|1636|1634|1633.5|1632|1636|1634|1633.5|1632|1511
1639127100000|2021-12-10 09:05:00|1634|1632.5|1633|1631.5|1634.5|1632.5|1632|1631|711
1639127120000|2021-12-10 09:05:20|1632.5||1632.5||1632.5||1632.5||0
1639127130000|2021-12-10 09:05:30|1632|1632|1633|1631.5|1633.5|1632|1632|1631.5|60
1639127140000|2021-12-10 09:05:40||1632||1632||1632||1632|0
1639127150000|2021-12-10 09:05:50|1632.5||1632.5||1632.5||1632.5||0
1639127160000|2021-12-10 09:06:00|1633|1632.5|1633.5|1632.5|1633.5|1632.5|1633|1632|104
1639127200000|2021-12-10 09:06:40|1633|1632|1633|1631|1633.5|1632|1632|1631|728
1639127210000|2021-12-10 09:06:50||1631.5||1631.5||1631.5||1631|0
1639127250000|2021-12-10 09:07:30||1632||1632||1632||1631.5|0
1639127280000|2021-12-10 09:08:00|1633.5|1632.5|1634.5|1633.5|1634.5|1633.5|1633.5|1632.5|258
1639127330000|2021-12-10 09:08:50|1634|1634|1634.5|1633.5|1634.5|1634|1634|1633.5|536
1639127340000|2021-12-10 09:09:00|1635|1634|1637.5|1635|1637.5|1635|1635|1634|1765
1639127360000|2021-12-10 09:09:20|1637||1637.5||1637.5||1637||0
1639127370000|2021-12-10 09:09:30|1637||1637||1637||1637||0
1639127380000|2021-12-10 09:09:40|1637.5|1635.5|1636.5|1635|1639.5|1637.5|1636.5|1635|1872
1639127390000|2021-12-10 09:09:50|1637|1635.5|1638|1636|1638|1636|1637|1635.5|102
1639127450000|2021-12-10 09:10:50|1637.5||1637.5||1637.5||1637.5||0
1639127470000|2021-12-10 09:11:10|1637|1635.5|1638|1636|1638|1636|1637|1635|348
1639127510000|2021-12-10 09:11:50|1638.5|1636.5|1639|1637|1639|1637|1638.5|1636.5|0
1639127580000|2021-12-10 09:13:00|1639.5|1638|1639.5|1638|1639.5|1638|1639.5|1638|237
1639127590000|2021-12-10 09:13:10|1639||1639.5||1639.5||1639||256
1639127600000|2021-12-10 09:13:20|1639||1639||1639||1639||0
1639127610000|2021-12-10 09:13:30|1638.5|1637.5|1638|1637|1638.5|1637.5|1638|1636.5|339
1639127620000|2021-12-10 09:13:40|1638.5|1637.5|1638.5|1637|1638.5|1637.5|1638.5|1637|0
1639127650000|2021-12-10 09:14:10|1638||1638||1638||1638||0
1639127660000|2021-12-10 09:14:20|1638.5|1637.5|1643|1641.5|1643.5|1641.5|1638.5|1637|5826
1639127670000|2021-12-10 09:14:30|1644|1642|1648.5|1646|1648.5|1646.5|1644|1642|6113
1639127690000|2021-12-10 09:14:50|1649|1646.5|1648.5|1646|1652.5|1650.5|1648.5|1646|12282
1639127700000|2021-12-10 09:15:00|1649|1646.5|1646.5|1645|1649|1646.5|1645.5|1643.5|5479
1639127710000|2021-12-10 09:15:10|1646|1645.5|1644.5|1642.5|1646.5|1645.5|1644.5|1642.5|1197
1639127720000|2021-12-10 09:15:20|1644|1643|1642.5|1641|1644|1643.5|1642.5|1641|607
1639127730000|2021-12-10 09:15:30||1640.5||1640.5||1640.5||1640.5|0
1639127740000|2021-12-10 09:15:40||1641||1640.5||1641||1640.5|0
1639127810000|2021-12-10 09:16:50|1642||1642||1642||1642||0
1639127870000|2021-12-10 09:17:50|1641.5|1641|1641.5|1640.5|1641.5|1641|1641.5|1640.5|220
1639127880000|2021-12-10 09:18:00|1641|1639|1640.5|1639|1641|1639.5|1640.5|1639|205
1639127920000|2021-12-10 09:18:40|1641|1639.5|1641|1640|1641.5|1640.5|1641|1639|3215
1639127950000|2021-12-10 09:19:10|||||||||443
1639127980000|2021-12-10 09:19:40|1639|1639|1639|1637.5|1639|1639|1639|1637.5|1273
1639128060000|2021-12-10 09:21:00|1638|1637|1637.5|1636|1638|1637|1637.5|1635.5|618
1639128090000|2021-12-10 09:21:30||1636.5||1636.5||1636.5||1636.5|0
1639128120000|2021-12-10 09:22:00|1637|1635|1638.5|1637|1639|1637|1636.5|1635|789
1639128180000|2021-12-10 09:23:00|1639|1637.5|1639.5|1639|1640|1639|1639|1637.5|954
1639128190000|2021-12-10 09:23:10||1638||1638||1638||1638|0
1639128240000|2021-12-10 09:24:00|1638|1636|1637.5|1636|1638|1636.5|1637.5|1636|47
1639128300000|2021-12-10 09:25:00|1636.5|1634|1636.5|1634|1636.5|1634|1636.5|1634|14
1639128330000|2021-12-10 09:25:30|1637|1634.5|1637|1635|1637|1635|1637|1634.5|0
1639128400000|2021-12-10 09:26:40|1640|1637.5|1639.5|1637.5|1640|1637.5|1639.5|1637.5|230
1639128650000|2021-12-10 09:30:50|1638.5|1636|1638.5|1636|1638.5|1636|1638|1636|7
1639128660000|2021-12-10 09:31:00|1637.5|1636.5|1639.5|1637|1639.5|1637|1637.5|1636.5|0
1639128700000|2021-12-10 09:31:40|1639||1639||1639||1639||0
1639128710000|2021-12-10 09:31:50|1639.5||1639.5||1639.5||1639.5||0
1639128720000|2021-12-10 09:32:00|||||||||105
1639128730000|2021-12-10 09:32:10|1639||1639||1639||1639||0
1639128840000|2021-12-10 09:34:00||1637.5||1637.5||1637.5||1637.5|0
1639128850000|2021-12-10 09:34:10|1637.5|1636|1637.5|1636|1637.5|1636|1637.5|1636|2
1639128860000|2021-12-10 09:34:20|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|0
1639128910000|2021-12-10 09:35:10||1635||1635||1635||1635|0
1639128920000|2021-12-10 09:35:20|1637|1635.5|1637|1635.5|1637|1635.5|1637|1635.5|451
1639128970000|2021-12-10 09:36:10|1639|1637|1639|1637|1639|1637|1639|1637|62
1639128980000|2021-12-10 09:36:20|1638.5|1636|1638.5|1636|1638.5|1637.5|1638|1635.5|80
1639129020000|2021-12-10 09:37:00|1636.5|1634.5|1636.5|1634.5|1636.5|1634.5|1636.5|1634.5|0
1639129080000|2021-12-10 09:38:00||1635||1635||1635||1635|0
1639129090000|2021-12-10 09:38:10|1638.5|1636|1638.5|1636|1638.5|1636|1638.5|1636|72
1639129170000|2021-12-10 09:39:30||1637||1637||1637||1636.5|0
1639129180000|2021-12-10 09:39:40|1637.5|1636.5|1636|1635|1638.5|1636.5|1636|1635|501
1639129190000|2021-12-10 09:39:50|1635.5|1634.5|1635.5|1633.5|1635.5|1634.5|1635|1633.5|12
1639129200000|2021-12-10 09:40:00|1635||1635||1635||1635||0
1639129220000|2021-12-10 09:40:20|1634.5||1635||1635||1634.5||0
1639129280000|2021-12-10 09:41:20|1634.5||1635||1635||1634.5||0
1639129330000|2021-12-10 09:42:10|1634.5|1633|1634.5|1632.5|1634.5|1633|1633|1631.5|1474
1639129340000|2021-12-10 09:42:20|1634||1633.5||1634||1633.5||0
1639129350000|2021-12-10 09:42:30|1634.5||1634||1634.5||1634||0
1639129360000|2021-12-10 09:42:40|1633.5||1633.5||1633.5||1633.5||0
1639129370000|2021-12-10 09:42:50|1633|1632|1632.5|1631.5|1633|1632|1632.5|1631.5|570
1639129380000|2021-12-10 09:43:00|1631.5|1631|1631.5|1629.5|1631.5|1631|1631.5|1629.5|172
1639129400000|2021-12-10 09:43:20|1631|1629|1629.5|1628|1631|1629|1629.5|1627.5|0
1639129430000|2021-12-10 09:43:50|||||||||500
1639129440000|2021-12-10 09:44:00|1629|1627.5|1629|1627.5|1629|1627.5|1629|1627|0
1639129590000|2021-12-10 09:46:30|1628.5||1628.5||1628.5||1628.5||0
1639129640000|2021-12-10 09:47:20|1628|1627|1628.5|1627|1628.5|1627.5|1628|1626.5|622
1639129650000|2021-12-10 09:47:30||1627.5||1627.5||1627.5||1627|0
1639129660000|2021-12-10 09:47:40|1629|1628|1629|1628|1629|1628|1629|1627.5|673
1639129750000|2021-12-10 09:49:10|||||||||99
1639129770000|2021-12-10 09:49:30|||||||||31
1639129790000|2021-12-10 09:49:50|1628.5|1627.5|1627.5|1625|1629|1628|1627.5|1625|1249
1639129800000|2021-12-10 09:50:00|1627|1625.5|1626.5|1624|1627|1625.5|1625.5|1624|517
1639129850000|2021-12-10 09:50:50|1626|1623.5|1624.5|1622.5|1626|1623.5|1624.5|1622.5|377
1639129900000|2021-12-10 09:51:40||1623||1623||1623||1622.5|0
1639129910000|2021-12-10 09:51:50||1623.5||1623.5||1623.5||1623.5|138
1639129920000|2021-12-10 09:52:00|||||||||36
1639129930000|2021-12-10 09:52:10|1625|1624|1626|1624.5|1626|1624.5|1625|1624|429
1639129950000|2021-12-10 09:52:30|1625|1624|1623.5|1621|1625.5|1624|1623|1621|809
1639129960000|2021-12-10 09:52:40||1621.5||1621.5||1621.5||1621.5|0
1639129980000|2021-12-10 09:53:00|1623|1621|1622.5|1620.5|1623|1621|1622.5|1620.5|43
1639130020000|2021-12-10 09:53:40||1621||1621||1621||1621|0
1639130040000|2021-12-10 09:54:00|||||||||65
1639130050000|2021-12-10 09:54:10|1623|1621.5|1623.5|1621.5|1623.5|1621.5|1623|1621.5|108
1639130070000|2021-12-10 09:54:30|1623|1622|1624|1622|1624|1623|1623|1622|492
1639130200000|2021-12-10 09:56:40|1623|1621.5|1622.5|1620.5|1623|1621.5|1622|1619.5|579
1639130270000|2021-12-10 09:57:50||1621||1620.5||1621||1620.5|0
1639130310000|2021-12-10 09:58:30||1621||1621||1621||1621|0
1639130630000|2021-12-10 10:03:50|||||||||95
1639130680000|2021-12-10 10:04:40|1623.5|1622|1626|1624|1626|1624.5|1623.5|1622|1157
1639130720000|2021-12-10 10:05:20|||||||||3
1639130830000|2021-12-10 10:07:10|||||||||2
1639130880000|2021-12-10 10:08:00|1626.5||1626.5||1626.5||1626.5||41
1639130910000|2021-12-10 10:08:30|1626||1626||1626||1626||0
1639131000000|2021-12-10 10:10:00|||||||||9
1639131020000|2021-12-10 10:10:20|||||||||172
1639131030000|2021-12-10 10:10:30|||||||||100
1639131080000|2021-12-10 10:11:20|1625.5|1623.5|1625|1623.5|1625.5|1623.5|1624.5|1623.5|321
1639131100000|2021-12-10 10:11:40|||||||||369
1639131110000|2021-12-10 10:11:50|1624.5|1623|1624|1622.5|1624.5|1623|1623.5|1622.5|448
1639131140000|2021-12-10 10:12:20|1624.5|1623|1625|1623|1625|1623|1624.5|1623|0
1639131170000|2021-12-10 10:12:50|1624.5||1624.5||1624.5||1624.5||0
1639131180000|2021-12-10 10:13:00|1625||1625||1625||1624.5||0
1639131240000|2021-12-10 10:14:00|1624.5|1623.5|1624|1623|1624.5|1623.5|1623.5|1622|744
1639131250000|2021-12-10 10:14:10|1624.5|1623.5|1626|1625|1626|1625|1624.5|1623.5|1846
1639131280000|2021-12-10 10:14:40|1626.5|1624.5|1624.5|1623|1626.5|1624.5|1624.5|1623|611
1639131300000|2021-12-10 10:15:00||1622.5||1622.5||1622.5||1622.5|8
1639131350000|2021-12-10 10:15:50|||||||||25
1639131470000|2021-12-10 10:17:50|||||||||5
1639131490000|2021-12-10 10:18:10|||||||||681
1639131500000|2021-12-10 10:18:20|||||||||142
1639131510000|2021-12-10 10:18:30|||||||||12
1639131520000|2021-12-10 10:18:40|||||||||6
1639131590000|2021-12-10 10:19:50|||||||||2
1639131660000|2021-12-10 10:21:00|||||||||175
1639131720000|2021-12-10 10:22:00|||||||||101
1639131740000|2021-12-10 10:22:20||1623||1623||1623||1623|0
1639131780000|2021-12-10 10:23:00|1625|1624|1629|1627.5|1629.5|1627.5|1625|1624|1778
1639131890000|2021-12-10 10:24:50|1629.5|1628|1629|1627.5|1629.5|1628.5|1628.5|1627.5|1189
1639131950000|2021-12-10 10:25:50|1628.5||1628.5||1628.5||1628.5||0
1639131960000|2021-12-10 10:26:00|||||||||400
1639131990000|2021-12-10 10:26:30|1628|1627|1628|1626.5|1628|1627|1627.5|1626.5|287
1639132090000|2021-12-10 10:28:10|||||||||7
1639132110000|2021-12-10 10:28:30||1627||1627||1627||1626.5|1
1639132140000|2021-12-10 10:29:00|1628.5|1627.5|1630|1628.5|1630|1629|1628.5|1627|591
1639132190000|2021-12-10 10:29:50|1629.5|1629|1629|1628.5|1630|1629|1629|1628|1486
1639132200000|2021-12-10 10:30:00|1629.5|1628|1631|1629.5|1631.5|1630|1629.5|1628|263
1639132220000|2021-12-10 10:30:20|1630.5|1629|1629.5|1627.5|1630.5|1629|1629|1627|408
1639132230000|2021-12-10 10:30:30|1629||1629||1629||1629||0
1639132250000|2021-12-10 10:30:50|1628.5|1627|1628|1627|1628.5|1627|1628|1627|125
1639132260000|2021-12-10 10:31:00|1627.5|1626.5|1628|1626.5|1628|1626.5|1627.5|1626.5|11
1639132280000|2021-12-10 10:31:20|1627.5|1626|1626|1624.5|1627.5|1626|1626|1624|948
1639132380000|2021-12-10 10:33:00|1626.5|1625|1626.5|1625.5|1627|1626|1626|1625|594
1639132390000|2021-12-10 10:33:10|1626||1626.5||1626.5||1626||55
1639132410000|2021-12-10 10:33:30|1627.5|1626|1628|1626.5|1628|1626.5|1627.5|1626|11
1639132420000|2021-12-10 10:33:40|1627.5|1627|1627|1626|1627.5|1627|1627|1626|635
1639132440000|2021-12-10 10:34:00|1627.5|1626.5|1628|1626.5|1628|1626.5|1627.5|1626.5|0
1639132450000|2021-12-10 10:34:10|1628.5|1627.5|1629.5|1628|1629.5|1628|1628.5|1627.5|186
1639132500000|2021-12-10 10:35:00|1628.5|1627.5|1628|1626.5|1628.5|1627.5|1628|1626|633
1639132570000|2021-12-10 10:36:10|1627.5||1627.5||1627.5||1627.5||0
1639132580000|2021-12-10 10:36:20|1628||1628||1628||1628||0
1639132720000|2021-12-10 10:38:40|1627|1626|1627|1625.5|1627.5|1626|1626.5|1625|308
1639132800000|2021-12-10 10:40:00|1626.5|1625|1626.5|1625|1626.5|1625|1626|1624.5|519
1639132810000|2021-12-10 10:40:10|1626|1624.5|1625.5|1624.5|1626|1624.5|1625.5|1624.5|0
1639132870000|2021-12-10 10:41:10|1626|1625|1626.5|1626|1627.5|1626.5|1626|1625|316
1639132880000|2021-12-10 10:41:20|1627.5|1626.5|1627.5|1626|1627.5|1626.5|1627.5|1626|2
1639133110000|2021-12-10 10:45:10|1627|1625.5|1627|1625.5|1627|1625.5|1626.5|1625.5|467
1639133210000|2021-12-10 10:46:50|1626.5|1625|1626|1624.5|1626.5|1625|1626|1624.5|141
1639133280000|2021-12-10 10:48:00|1625.5|1625|1625|1623.5|1625.5|1625|1624.5|1623|427
1639133300000|2021-12-10 10:48:20|1625.5||1625.5||1625.5||1625.5||0
1639133310000|2021-12-10 10:48:30|1625||1625||1625||1625||0
1639133340000|2021-12-10 10:49:00|1624.5|1623|1624.5|1623|1624.5|1623|1624|1623|172
1639133380000|2021-12-10 10:49:40|||||||||111
1639133390000|2021-12-10 10:49:50|1625.5|1624|1625.5|1624|1625.5|1624.5|1624.5|1623.5|533
1639133410000|2021-12-10 10:50:10|1625||1625||1625||1625||47
1639133420000|2021-12-10 10:50:20|1624.5|1623|1625|1623|1625|1623|1624|1623|62
1639133470000|2021-12-10 10:51:10|1625.5|1623.5|1625|1623.5|1625.5|1623.5|1625|1623|0
1639133500000|2021-12-10 10:51:40|1625.5||1625.5||1625.5||1625.5||0
1639133520000|2021-12-10 10:52:00|1625|1624|1625.5|1623.5|1625.5|1624|1625|1623.5|0
1639133530000|2021-12-10 10:52:10||1624||1623.5||1624||1623.5|0
1639133580000|2021-12-10 10:53:00|1625||1624.5||1625||1624.5||0
1639133590000|2021-12-10 10:53:10|1625|1624|1627.5|1625.5|1627.5|1625.5|1625|1624|953
1639133600000|2021-12-10 10:53:20|1627||1627||1627||1626.5||0
1639133720000|2021-12-10 10:55:20|1626.5||1627||1627||1626.5||0
1639133860000|2021-12-10 10:57:40||1626||1626||1626||1625.5|30
1639133900000|2021-12-10 10:58:20|1627.5|1626.5|1628|1626.5|1628.5|1627.5|1627|1625.5|1527
1639133910000|2021-12-10 10:58:30|1628.5||1628.5||1628.5||1628.5||0
1639133960000|2021-12-10 10:59:20|1628||1628||1628.5||1628||0
1639133980000|2021-12-10 10:59:40|1628.5||1628||1628.5||1628||2
1639133990000|2021-12-10 10:59:50|1628.5||1628.5||1628.5||1628.5||0
1639134000000|2021-12-10 11:00:00||1627||1627||1627||1627|0
1639134030000|2021-12-10 11:00:30|1628|1627.5|1628.5|1627|1628.5|1627.5|1628|1627|689
1639134060000|2021-12-10 11:01:00||1627.5||1627||1627.5||1627|0
1639134100000|2021-12-10 11:01:40||1627.5||1627.5||1627.5||1627|0
1639134110000|2021-12-10 11:01:50|||||||||184
1639134120000|2021-12-10 11:02:00|1629.5|1628|1629.5|1628|1629.5|1628|1629.5|1628|216
1639134130000|2021-12-10 11:02:10|1629||1629.5||1629.5||1629||0
1639134240000|2021-12-10 11:04:00|1629||1629||1629||1629||0
1639134250000|2021-12-10 11:04:10|1629.5||1629.5||1629.5||1629.5||0
1639134300000|2021-12-10 11:05:00|1629||1629||1629||1629||0
1639134330000|2021-12-10 11:05:30|1629.5||1629.5||1629.5||1629.5||0
1639134360000|2021-12-10 11:06:00|1629|1627.5|1627.5|1626.5|1629|1627.5|1627.5|1626.5|1376
1639134390000|2021-12-10 11:06:30|||||||||42
1639134430000|2021-12-10 11:07:10|1628||1628||1628||1627.5||0
1639134460000|2021-12-10 11:07:40|1627.5|1626|1627|1626|1627.5|1626|1627|1626|262
1639134480000|2021-12-10 11:08:00|||||||||112
1639134550000|2021-12-10 11:09:10|||||||||134
1639134570000|2021-12-10 11:09:30|||||||||9
1639134600000|2021-12-10 11:10:00|1627.5|1626.5|1630|1628|1630|1628|1627.5|1626.5|1154
1639134610000|2021-12-10 11:10:10|1630.5|1628.5|1630.5|1629|1632|1630|1630|1628.5|1693
1639134620000|2021-12-10 11:10:20|1631|1629.5|1631|1629.5|1631|1629.5|1631|1629.5|0
1639134630000|2021-12-10 11:10:30|1631.5||1631.5||1631.5||1631.5||100000
1639134640000|2021-12-10 11:10:40|1631||1631.5||1631.5||1631||0
1639134660000|2021-12-10 11:11:00|1631||1631.5||1631.5||1631||0
1639134670000|2021-12-10 11:11:10||1630||1630||1630||1629.5|0
1639134710000|2021-12-10 11:11:50|1631||1631||1631||1631||0
1639134790000|2021-12-10 11:13:10|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|33
1639134920000|2021-12-10 11:15:20|||||||||29
1639135000000|2021-12-10 11:16:40|1631|1630|1630.5|1629.5|1631|1630|1630.5|1629.5|435
1639135010000|2021-12-10 11:16:50|1630|1629|1630|1628.5|1630.5|1629|1630|1628.5|34
1639135040000|2021-12-10 11:17:20|1630.5||1630.5||1630.5||1630.5||0
1639135050000|2021-12-10 11:17:30|1630||1630||1630||1630||108
1639135090000|2021-12-10 11:18:10|||||||||228
1639135210000|2021-12-10 11:20:10|1629.5|1628|1628.5|1627.5|1629.5|1628|1628.5|1627|359
1639135220000|2021-12-10 11:20:20|1628|1627|1628|1627|1628|1627|1628|1627|17
1639135230000|2021-12-10 11:20:30|1627.5|1626.5|1627|1626.5|1627.5|1626.5|1627|1626.5|39
1639135240000|2021-12-10 11:20:40|1627.5||1627.5||1627.5||1627.5||0
1639135250000|2021-12-10 11:20:50|1627||1627.5||1627.5||1627||0
1639135360000|2021-12-10 11:22:40|||||||||104
1639135400000|2021-12-10 11:23:20|||||||||5
1639135410000|2021-12-10 11:23:30|1628|1627|1629|1627.5|1629|1628.5|1628|1627|1162
1639135420000|2021-12-10 11:23:40|||||||||90
1639135590000|2021-12-10 11:26:30|1628.5||1628.5||1628.5||1628.5||0
1639135600000|2021-12-10 11:26:40|1629|1628|1629|1628|1629|1628|1629|1628|64
1639135620000|2021-12-10 11:27:00|1628.5|1627.5|1629|1627.5|1629|1627.5|1628.5|1627.5|705
1639135770000|2021-12-10 11:29:30|1628.5|1627|1627.5|1625.5|1628.5|1627.5|1627.5|1625.5|961
1639135800000|2021-12-10 11:30:00|||||||||30
1639135870000|2021-12-10 11:31:10||1626||1626||1626||1626|0
1639135890000|2021-12-10 11:31:30|||||||||1619
1639135900000|2021-12-10 11:31:40|1628|1626.5|1629|1627.5|1629|1627.5|1628|1626.5|998
1639135920000|2021-12-10 11:32:00|1628.5|1627|1627.5|1626.5|1628.5|1627|1627.5|1626.5|1047
1639135930000|2021-12-10 11:32:10|1628|1627|1628.5|1627|1628.5|1627.5|1628|1627|442
1639135970000|2021-12-10 11:32:50|1629|1627.5|1629|1628.5|1629|1628.5|1629|1627.5|1652
1639135980000|2021-12-10 11:33:00|1628.5|1628|1628.5|1627|1628.5|1628|1628.5|1627|570
1639135990000|2021-12-10 11:33:10|1629|1627.5|1629|1627.5|1629|1627.5|1629|1627.5|576
1639136050000|2021-12-10 11:34:10|1628.5|1628|1628.5|1627|1628.5|1628|1628|1627|535
1639136060000|2021-12-10 11:34:20||1627.5||1627.5||1627.5||1627.5|0
1639136070000|2021-12-10 11:34:30|1629||1629||1629||1629||0
1639136120000|2021-12-10 11:35:20|1628.5||1628.5||1628.5||1628.5||0
1639136130000|2021-12-10 11:35:30|1629|1628|1630.5|1629.5|1630.5|1629.5|1629|1628|890
1639136190000|2021-12-10 11:36:30|||||||||600
1639136210000|2021-12-10 11:36:50|1630|1630|1630|1629|1630.5|1630|1630|1629|542
1639136220000|2021-12-10 11:37:00||1628.5||1628||1628.5||1628|51
1639136240000|2021-12-10 11:37:20|1629.5|1627.5|1629|1627|1629.5|1627.5|1629|1627|52
1639136470000|2021-12-10 11:41:10|1629.5|1627.5|1629.5|1628.5|1629.5|1628.5|1629.5|1627.5|404
1639136490000|2021-12-10 11:41:30|1629|1628|1629|1628|1629|1628|1629|1628|549
1639136500000|2021-12-10 11:41:40|1628.5|1627.5|1628.5|1627|1628.5|1627.5|1628.5|1626.5|161
1639136510000|2021-12-10 11:41:50|||||||||6
1639136520000|2021-12-10 11:42:00|1629|1627.5|1629|1627.5|1629|1628|1629|1627.5|240
1639136530000|2021-12-10 11:42:10||1628||1628||1628||1627.5|0
1639136570000|2021-12-10 11:42:50|1628.5|1627.5|1628.5|1627|1628.5|1627.5|1628.5|1627|285
1639136600000|2021-12-10 11:43:20|1628|1626.5|1627.5|1626|1628|1626.5|1627.5|1625.5|0
1639136630000|2021-12-10 11:43:50|1627|1625.5|1626.5|1624.5|1627|1625.5|1626.5|1624.5|37
1639136640000|2021-12-10 11:44:00|1626|1625|1626|1624|1626.5|1625|1626|1624|0
1639136660000|2021-12-10 11:44:20|||||||||2
1639136690000|2021-12-10 11:44:50|||||||||2
1639136720000|2021-12-10 11:45:20||1624.5||1624||1624.5||1624|0
1639136750000|2021-12-10 11:45:50|1626.5|1624.5|1628|1626|1628.5|1626.5|1626|1624|1180
1639136770000|2021-12-10 11:46:10|1627.5||1627.5||1627.5||1627||0
1639137010000|2021-12-10 11:50:10|1628|1626.5|1631|1629.5|1631.5|1629.5|1628|1626.5|6315
1639137020000|2021-12-10 11:50:20|1630.5|1628.5|1629.5|1628|1630.5|1628.5|1629|1628|549
1639137040000|2021-12-10 11:50:40||1628.5||1628.5||1628.5||1628.5|0
1639137050000|2021-12-10 11:50:50|1629|1628|1629|1627|1629|1628|1628.5|1627|1099
1639137060000|2021-12-10 11:51:00|1629.5|1627.5|1629|1627|1629.5|1627.5|1629|1627|0
1639137120000|2021-12-10 11:52:00|1628.5|1626|1628|1626|1628.5|1626|1627.5|1626|81
1639137170000|2021-12-10 11:52:50|1628.5|1626.5|1628.5|1626.5|1628.5|1627|1628.5|1626.5|358
1639137180000|2021-12-10 11:53:00|1628|1627|1628.5|1627|1628.5|1627|1628|1627|0
1639137190000|2021-12-10 11:53:10|1628|1626.5|1628|1626.5|1628|1626.5|1628|1626.5|32
1639137280000|2021-12-10 11:54:40|1627.5||1627.5||1628||1627.5||0
1639137290000|2021-12-10 11:54:50|1627|1626|1626.5|1625|1627|1626|1626.5|1624.5|365
1639137310000|2021-12-10 11:55:10|||||||||3328
1639137320000|2021-12-10 11:55:20|||||||||296
1639137330000|2021-12-10 11:55:30|||||||||1679
1639137360000|2021-12-10 11:56:00|||||||||125
1639137370000|2021-12-10 11:56:10|1627|1625.5|1627.5|1625.5|1628.5|1627|1627|1625.5|1243
1639137530000|2021-12-10 11:58:50||1626||1626.5||1626.5||1626|0
1639137540000|2021-12-10 11:59:00|1628|1627|1628|1627|1629|1628|1628|1626.5|482
1639137560000|2021-12-10 11:59:20|1627.5|1626.5|1627.5|1625.5|1627.5|1626.5|1627.5|1625.5|634
1639137600000|2021-12-10 12:00:00|1627|1625|1626|1625|1627|1625|1626|1625|653
1639137610000|2021-12-10 12:00:10|1625.5||1625.5||1626||1625.5||3057
1639137620000|2021-12-10 12:00:20||1624||1624||1624||1623.5|2
1639137630000|2021-12-10 12:00:30|||||||||9
1639137640000|2021-12-10 12:00:40|||||||||230
1639137690000|2021-12-10 12:01:30|1625||1625||1625||1625||5
1639137720000|2021-12-10 12:02:00|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|1625.5|1624|6235
1639137730000|2021-12-10 12:02:10|1626|1625|1627.5|1626.5|1627.5|1627|1626|1624|4830
1639137750000|2021-12-10 12:02:30|1627|1625.5|1628|1626.5|1628|1627|1626.5|1625.5|3697
1639137780000|2021-12-10 12:03:00|||||||||112
1639137790000|2021-12-10 12:03:10|1627.5|1627|1628.5|1627.5|1629.5|1628|1627.5|1627|1006
1639137800000|2021-12-10 12:03:20|1629||1629||1629||1629||0
1639137840000|2021-12-10 12:04:00|1628.5|1628|1628.5|1628|1629|1628|1628.5|1628|311
1639137850000|2021-12-10 12:04:10|1629||1629||1629||1628.5||130
1639137860000|2021-12-10 12:04:20|1629.5|1628.5|1631|1629.5|1631|1629.5|1629.5|1628.5|823
1639137970000|2021-12-10 12:06:10|1630.5||1630.5||1630.5||1630.5||0
1639137980000|2021-12-10 12:06:20|1631||1631||1631||1631||0
1639137990000|2021-12-10 12:06:30|1631.5|1630|1631.5|1630|1631.5|1630|1631.5|1629.5|0
1639138050000|2021-12-10 12:07:30|1631|1630.5|1631|1630.5|1631|1630.5|1631|1630.5|93
1639138060000|2021-12-10 12:07:40||1630||1630||1630||1630|1
1639138070000|2021-12-10 12:07:50|1631.5||1631.5||1631.5||1630.5||1
1639138100000|2021-12-10 12:08:20|1631||1631.5||1631.5||1631||5
1639138130000|2021-12-10 12:08:50|1631||1631||1631||1631||0
1639138140000|2021-12-10 12:09:00|1630.5|1630.5|1630.5|1629.5|1631.5|1630.5|1630.5|1629.5|1045
1639138160000|2021-12-10 12:09:20|1631|1630|1631|1629.5|1631|1630|1631|1629.5|1
1639138190000|2021-12-10 12:09:50|1630.5|1629|1628.5|1627|1631|1629|1628|1627|1726
1639138210000|2021-12-10 12:10:10|1629|1627.5|1629|1627.5|1629|1628|1629|1627.5|306
1639138220000|2021-12-10 12:10:20|1628.5||1628.5||1628.5||1628.5||0
1639138280000|2021-12-10 12:11:20|1629|1628|1628.5|1627.5|1629|1628.5|1628.5|1627.5|489
1639138290000|2021-12-10 12:11:30||1627||1627||1627||1627|241
1639138300000|2021-12-10 12:11:40|1628|1626.5|1627.5|1626.5|1628|1626.5|1627.5|1626.5|156
1639138330000|2021-12-10 12:12:10|1628|1627|1629|1628|1629|1628|1628|1627|423
1639138370000|2021-12-10 12:12:50|1628.5|1627.5|1628|1626.5|1628.5|1628|1628|1626.5|236
1639138440000|2021-12-10 12:14:00|1627.5||1628||1628||1627.5||0
1639138470000|2021-12-10 12:14:30|1627.5||1627.5||1627.5||1627.5||115
1639138480000|2021-12-10 12:14:40|||||||||12
1639138490000|2021-12-10 12:14:50|1628||1628||1628||1628||0
1639138520000|2021-12-10 12:15:20|1627.5||1627.5||1628||1627.5||66
1639138530000|2021-12-10 12:15:30|1628||1628||1628||1628||0
1639138570000|2021-12-10 12:16:10|1627.5||1627.5||1627.5||1627.5||0
1639138580000|2021-12-10 12:16:20|1628||1628||1628||1628||0
1639138590000|2021-12-10 12:16:30|1627.5||1627.5||1627.5||1627.5||0
1639138610000|2021-12-10 12:16:50|||||||||125
1639138670000|2021-12-10 12:17:50|1628||1628||1628||1627.5||0
1639138740000|2021-12-10 12:19:00|||||||||106
1639138770000|2021-12-10 12:19:30|||||||||9
1639138790000|2021-12-10 12:19:50|1627.5||1627.5||1627.5||1627.5||0
1639138810000|2021-12-10 12:20:10|1628|1627|1628|1627|1628|1627|1628|1627|0
1639138820000|2021-12-10 12:20:20|1627.5|1626.5|1627.5|1626.5|1627.5|1626.5|1627.5|1626.5|7
1639138860000|2021-12-10 12:21:00|1628||1628||1628||1628||0
1639138870000|2021-12-10 12:21:10|||||||||113
1639139000000|2021-12-10 12:23:20|1627.5||1627.5||1627.5||1627.5||0
1639139010000|2021-12-10 12:23:30|1628||1628||1628||1628||0
1639139030000|2021-12-10 12:23:50|1627.5|1626|1627|1626.5|1627.5|1626.5|1626.5|1626|700
1639139050000|2021-12-10 12:24:10|1627.5|1627|1629|1628|1629|1628|1627.5|1627|1289
1639139100000|2021-12-10 12:25:00|1629.5|1628.5|1629.5|1628.5|1629.5|1628.5|1629.5|1628.5|227
1639139190000|2021-12-10 12:26:30|||||||||485
1639139200000|2021-12-10 12:26:40|||||||||36375
1639139230000|2021-12-10 12:27:10|||||||||29
1639139340000|2021-12-10 12:29:00|1630|1629|1630|1629.5|1630|1629.5|1630|1629|454
1639139350000|2021-12-10 12:29:10|1630.5|1629|1630.5|1630|1630.5|1630|1630|1629|1046
1639139360000|2021-12-10 12:29:20|1630|1629|1630|1629|1630|1629|1630|1629|634
1639139390000|2021-12-10 12:29:50|1630.5|1629.5|1630|1629|1630.5|1630|1630|1629|306
1639139400000|2021-12-10 12:30:00|1629.5|1628.5|1630|1628.5|1630|1629|1629|1628|736
1639139460000|2021-12-10 12:31:00|1629|1628|1628|1627|1629|1628|1628|1627|202
1639139470000|2021-12-10 12:31:10|1628.5|1627.5|1628.5|1627.5|1629|1627.5|1628.5|1627.5|0
1639139510000|2021-12-10 12:31:50||1628||1627.5||1628||1627.5|0
1639139540000|2021-12-10 12:32:20||1628||1628||1628||1628|0
1639139560000|2021-12-10 12:32:40|||||||||15
1639139580000|2021-12-10 12:33:00|1629|1628.5|1629|1628.5|1629|1628.5|1629|1628.5|172
1639139600000|2021-12-10 12:33:20|1628.5|1628|1628.5|1628|1629|1628|1628.5|1628|238
1639139630000|2021-12-10 12:33:50|1629|1628.5|1629|1628.5|1629.5|1629|1629|1628.5|1693
1639139640000|2021-12-10 12:34:00|1628.5|1628|1628.5|1628|1628.5|1628|1628.5|1628|212
1639139680000|2021-12-10 12:34:40|1628|1627.5|1628|1627|1628.5|1627.5|1628|1626.5|151
1639139870000|2021-12-10 12:37:50|1628.5|1627.5|1627.5|1627|1629|1627.5|1627.5|1627|711
1639139880000|2021-12-10 12:38:00|1627|1626.5|1626.5|1625.5|1627|1626.5|1626.5|1625.5|46
1639139890000|2021-12-10 12:38:10||1625||1625||1625||1625|0
1639139900000|2021-12-10 12:38:20|1626|1624.5|1626|1624.5|1626|1624.5|1626|1624.5|43
1639139920000|2021-12-10 12:38:40|1626.5|1625|1626.5|1625|1626.5|1625|1626|1625|0
1639139950000|2021-12-10 12:39:10|1627|1625.5|1627|1625.5|1627.5|1626|1627|1625.5|407
1639139960000|2021-12-10 12:39:20||1625||1625||1625||1625|0
1639139980000|2021-12-10 12:39:40||1625.5||1625.5||1625.5||1625.5|0
1639140000000|2021-12-10 12:40:00|1626|1625|1626|1624.5|1626|1625|1626|1624.5|108
1639140010000|2021-12-10 12:40:10|1626.5|1625|1626|1625|1627|1625|1626|1625|0
1639140020000|2021-12-10 12:40:20|1627|1625.5|1627|1625.5|1627|1625.5|1626|1625.5|76
1639140030000|2021-12-10 12:40:30|1627.5||1627.5||1627.5||1627.5||0
1639140050000|2021-12-10 12:40:50|1627||1627||1627||1627||0
1639140060000|2021-12-10 12:41:00|1626.5|1625|1626|1624.5|1626.5|1625|1626|1624.5|192
1639140070000|2021-12-10 12:41:10||1625||1625||1625||1625|90
1639140100000|2021-12-10 12:41:40|1626.5||1627||1627||1626.5||0
1639140110000|2021-12-10 12:41:50|1626.5||1626.5||1626.5||1626.5||0
1639140130000|2021-12-10 12:42:10|1627|1625.5|1626.5|1625|1627|1625.5|1626.5|1625|0
1639140210000|2021-12-10 12:43:30|1626||1626||1626.5||1626||0
1639140220000|2021-12-10 12:43:40|1626.5||1626||1626.5||1626||0
1639140300000|2021-12-10 12:45:00|1625|1624.5|1625.5|1624|1626|1624.5|1625|1624|535
1639140310000|2021-12-10 12:45:10|||||||||2
1639140330000|2021-12-10 12:45:30|1625||1625||1625.5||1625||0
1639140390000|2021-12-10 12:46:30|1624|1623.5|1623.5|1621.5|1624|1623.5|1623.5|1621.5|164
1639140450000|2021-12-10 12:47:30|1623||1623.5||1623.5||1623||44
1639140580000|2021-12-10 12:49:40|1623||1623||1623.5||1623||269
1639140610000|2021-12-10 12:50:10|1622.5||1623||1623||1622||136
1639140620000|2021-12-10 12:50:20|1622.5||1623||1623||1622.5||31
1639140690000|2021-12-10 12:51:30|1622.5||1622.5||1622.5||1622.5||0
1639140880000|2021-12-10 12:54:40|1623|1622.5|1623|1621.5|1623.5|1622.5|1622.5|1621.5|528
1639140890000|2021-12-10 12:54:50|1622.5|1622.5|1623|1622.5|1623|1622.5|1622.5|1621.5|14
1639140900000|2021-12-10 12:55:00|1622.5|1621.5|1623|1621.5|1623|1621.5|1622.5|1621.5|2
1639140910000|2021-12-10 12:55:10|1622.5||1623||1623||1622.5||0
1639140990000|2021-12-10 12:56:30||1622||1622||1622||1621.5|0
1639141000000|2021-12-10 12:56:40||1622.5||1622.5||1622.5||1622.5|0
1639141010000|2021-12-10 12:56:50|1624|1623|1624|1623|1624.5|1623|1623.5|1623|410
1639141080000|2021-12-10 12:58:00|1623|1622.5|1623.5|1623|1624|1623|1622.5|1621.5|1229
1639141090000|2021-12-10 12:58:10|1623|1622.5|1623|1621.5|1623|1622.5|1623|1621.5|147
1639141110000|2021-12-10 12:58:30|1622.5||1623||1623||1622.5||0
1639141190000|2021-12-10 12:59:50|||||||||1000
1639141230000|2021-12-10 13:00:30|1622.5||1622.5||1623||1622.5||0
1639141240000|2021-12-10 13:00:40|||||||||1
1639141340000|2021-12-10 13:02:20|||||||||30
1639141350000|2021-12-10 13:02:30|1623|1622|1624|1622.5|1624|1622.5|1623|1622|658
1639141360000|2021-12-10 13:02:40||1623||1623||1623||1622.5|48
1639141380000|2021-12-10 13:03:00|1623.5|1622.5|1623|1621.5|1623.5|1623|1623|1621.5|285
1639141420000|2021-12-10 13:03:40|1623.5|1622|1621.5|1620.5|1623.5|1622|1621.5|1620|754
1639141460000|2021-12-10 13:04:20|1622|1621|1622|1621|1622|1621.5|1622|1621|252
1639141480000|2021-12-10 13:04:40|1622.5|1621.5|1623|1622|1623|1622|1622.5|1621.5|155
1639141560000|2021-12-10 13:06:00|1623.5|1622.5|1623|1622.5|1623.5|1622.5|1623|1622.5|147
1639141570000|2021-12-10 13:06:10|||||||||1040
1639141610000|2021-12-10 13:06:50|1622.5|1622|1623|1622.5|1623|1622.5|1622.5|1621.5|150
1639141630000|2021-12-10 13:07:10|||||||||33
1639141640000|2021-12-10 13:07:20|1622.5|1622|1622.5|1621|1622.5|1622|1622|1621|310
1639141700000|2021-12-10 13:08:20|||||||||168
1639141720000|2021-12-10 13:08:40|||||||||1
1639141740000|2021-12-10 13:09:00|1622||1622||1622||1622||36
1639141800000|2021-12-10 13:10:00|1622.5|1621.5|1623|1621.5|1623|1621.5|1622.5|1621.5|0
1639141810000|2021-12-10 13:10:10|1622.5|1621|1621.5|1620.5|1622.5|1621|1621|1620.5|590
1639141950000|2021-12-10 13:12:30|1621|1621|1621|1620|1621.5|1621|1620.5|1619.5|966
1639141960000|2021-12-10 13:12:40|1621.5|1620.5|1622|1620.5|1622|1621.5|1621.5|1620.5|459
1639141970000|2021-12-10 13:12:50|||||||||38
1639141980000|2021-12-10 13:13:00|1622.5|1621|1624|1623|1624|1623|1622.5|1621|1278
1639142070000|2021-12-10 13:14:30|||||||||118
1639142140000|2021-12-10 13:15:40||1623.5||1623.5||1623.5||1623.5|0
1639142170000|2021-12-10 13:16:10|1624.5|1624|1623.5|1621.5|1625.5|1624.5|1623.5|1621.5|1445
1639142180000|2021-12-10 13:16:20|1623|1621|1623|1621|1623|1621|1623|1621|0
1639142190000|2021-12-10 13:16:30|1622.5|1620.5|1622.5|1620.5|1623|1620.5|1622.5|1620.5|0
1639142200000|2021-12-10 13:16:40|1622|1621|1622.5|1621|1622.5|1621|1622|1621|0
1639142210000|2021-12-10 13:16:50|1623|1621.5|1623|1621|1623|1621.5|1623|1621|1
1639142250000|2021-12-10 13:17:30||1621.5||1621.5||1621.5||1621.5|0
1639142300000|2021-12-10 13:18:20|1622.5||1623||1623||1622.5||275
1639142330000|2021-12-10 13:18:50|||||||||500
1639142340000|2021-12-10 13:19:00|||||||||13
1639142490000|2021-12-10 13:21:30|1622.5|1621|1622|1621|1623|1621|1622|1620.5|375
1639142500000|2021-12-10 13:21:40||1620.5||1620.5||1620.5||1620.5|0
1639142520000|2021-12-10 13:22:00|1621.5||1621.5||1621.5||1621.5||0
1639142560000|2021-12-10 13:22:40|1622|1621.5|1622|1621|1622|1621.5|1622|1621|140
1639142590000|2021-12-10 13:23:10||1620.5||1620.5||1620.5||1620.5|0
1639142740000|2021-12-10 13:25:40|1621.5||1621.5||1621.5||1621.5||0
1639142840000|2021-12-10 13:27:20|1622|1621.5|1620.5|1619|1622|1621.5|1620|1619|3059
1639142950000|2021-12-10 13:29:10|1620|1619.5|1620.5|1619.5|1620.5|1619.5|1620|1619.5|323
1639143010000|2021-12-10 13:30:10|1621|1620|1621.5|1620.5|1621.5|1621|1621|1620|572
1639143030000|2021-12-10 13:30:30|1621|1620|1621.5|1620|1621.5|1620|1621|1620|296
1639143040000|2021-12-10 13:30:40|1622|1620.5|1622|1620.5|1622|1620.5|1622|1620.5|288
1639143090000|2021-12-10 13:31:30|1622.5|1621|1622.5|1621.5|1622.5|1621.5|1622.5|1621|629
1639143130000|2021-12-10 13:32:10|1623|1622|1625|1623.5|1625|1623.5|1623|1621.5|821
1639143160000|2021-12-10 13:32:40||1624||1624||1624||1624|23
1639143180000|2021-12-10 13:33:00|1625.5|1624.5|1626|1624.5|1626|1624.5|1625.5|1624.5|182
1639143190000|2021-12-10 13:33:10|1625|1624|1625|1624|1625|1624|1625|1624|424
1639143200000|2021-12-10 13:33:20|1625.5||1625||1625.5||1625||0
1639143210000|2021-12-10 13:33:30|1624.5|1623.5|1625|1623.5|1625|1623.5|1624.5|1623.5|704
1639143230000|2021-12-10 13:33:50|1624.5||1624.5||1624.5||1624.5||0
1639143240000|2021-12-10 13:34:00|1624|1623|1625|1623.5|1625|1623.5|1624|1623|176
1639143250000|2021-12-10 13:34:10|1624.5||1625||1625||1624.5||31
1639143270000|2021-12-10 13:34:30||1624||1624||1624||1623.5|0
1639143280000|2021-12-10 13:34:40|||||||||364
1639143290000|2021-12-10 13:34:50|1625.5|1624.5|1626|1624.5|1626|1624.5|1625.5|1624.5|229
1639143300000|2021-12-10 13:35:00|1625.5|1624|1625.5|1624|1625.5|1624|1625.5|1624|125
1639143360000|2021-12-10 13:36:00||1624.5||1624.5||1624.5||1624|0
1639143370000|2021-12-10 13:36:10|1626|1625|1625.5|1624.5|1626|1625.5|1625.5|1624.5|1162
1639143380000|2021-12-10 13:36:20|||||||||47
1639143390000|2021-12-10 13:36:30|1625|1624|1625|1624|1625|1624|1625|1624|263
1639143440000|2021-12-10 13:37:20|1625.5|1624.5|1626|1624.5|1626|1624.5|1625.5|1624.5|321
1639143460000|2021-12-10 13:37:40|1626.5|1625|1627.5|1626|1627.5|1626|1626.5|1625|345
1639143490000|2021-12-10 13:38:10|||||||||849
1639143510000|2021-12-10 13:38:30|1627||1627||1627||1627||0
1639143540000|2021-12-10 13:39:00|1627.5||1627.5||1627.5||1627.5||0
1639143620000|2021-12-10 13:40:20|1627|1625.5|1626|1625|1627|1625.5|1625.5|1624|938
1639143630000|2021-12-10 13:40:30|||||||||122
1639143680000|2021-12-10 13:41:20|1626.5|1625.5|1627|1626|1627|1626|1626.5|1625.5|267
1639143710000|2021-12-10 13:41:50||1626.5||1626.5||1626.5||1626.5|190
1639143720000|2021-12-10 13:42:00|1627.5|1626|1627|1626|1627.5|1626.5|1626.5|1626|889
1639143730000|2021-12-10 13:42:10|||||||||355
1639143750000|2021-12-10 13:42:30|1627.5|1626.5|1627.5|1626|1627.5|1626.5|1627.5|1626|40
1639143760000|2021-12-10 13:42:40|1627|1625.5|1627|1626|1627|1626|1626|1625.5|160
1639143780000|2021-12-10 13:43:00|1627.5|1626.5|1627.5|1626|1627.5|1626.5|1627|1626|610
1639143820000|2021-12-10 13:43:40|1627||1627.5||1627.5||1627||0
1639143840000|2021-12-10 13:44:00|1627|1625.5|1626.5|1625|1627|1625.5|1626.5|1625|414
1639143870000|2021-12-10 13:44:30|1626||1626||1626||1626||0
1639143880000|2021-12-10 13:44:40|1626.5||1626.5||1626.5||1626||0
1639143900000|2021-12-10 13:45:00|1626|1625.5|1626.5|1625|1626.5|1625.5|1626|1625|177
1639143920000|2021-12-10 13:45:20|||||||||375
1639143930000|2021-12-10 13:45:30|1626||1626||1626||1626||0
1639143940000|2021-12-10 13:45:40|1625.5|1624.5|1627|1626|1627|1626|1625|1624.5|2247
1639143950000|2021-12-10 13:45:50|1627.5|1626.5|1629.5|1628|1629.5|1628|1627.5|1626.5|1409
1639143960000|2021-12-10 13:46:00|||||||||222
1639144000000|2021-12-10 13:46:40|||||||||113
1639144010000|2021-12-10 13:46:50|1630|1628.5|1632|1630.5|1632|1630.5|1630|1628.5|226
1639144120000|2021-12-10 13:48:40|1631.5|1631|1632.5|1631.5|1632.5|1631.5|1631.5|1630.5|1970
1639144130000|2021-12-10 13:48:50|1633|1632|1634|1632.5|1634.5|1633|1632.5|1631.5|1817
1639144140000|2021-12-10 13:49:00|1634.5||1633.5||1634.5||1633.5||0
1639144160000|2021-12-10 13:49:20|1633|1632|1631.5|1629.5|1634.5|1632|1631|1629.5|731
1639144210000|2021-12-10 13:50:10|1631|1630|1630.5|1629.5|1632.5|1630.5|1630.5|1629.5|326
1639144220000|2021-12-10 13:50:20|1631||1631||1631||1631||0
1639144230000|2021-12-10 13:50:30|||||||||850
1639144250000|2021-12-10 13:50:50||1630||1630||1630||1629.5|0
1639144270000|2021-12-10 13:51:10|1631.5|1631|1632.5|1631|1632.5|1631.5|1631.5|1631|417
1639144290000|2021-12-10 13:51:30|1632|1630|1631.5|1630|1632|1630.5|1631|1629.5|201
1639144300000|2021-12-10 13:51:40|1631|1629.5|1631|1629.5|1631|1629.5|1631|1629.5|0
1639144310000|2021-12-10 13:51:50||1630||1629.5||1630||1629.5|0
1639144330000|2021-12-10 13:52:10|1630.5||1630.5||1631||1630.5||0
1639144350000|2021-12-10 13:52:30|||||||||112
1639144390000|2021-12-10 13:53:10|1631|1630|1631|1630|1631|1630|1631|1630|0
1639144410000|2021-12-10 13:53:30|1630.5|1629.5|1630.5|1629.5|1630.5|1629.5|1630.5|1629.5|16
1639144440000|2021-12-10 13:54:00|1631||1631||1631||1631||0
1639144520000|2021-12-10 13:55:20|||||||||25
1639144540000|2021-12-10 13:55:40|1631.5|1630|1631.5|1630.5|1631.5|1630.5|1631.5|1630|165
1639144550000|2021-12-10 13:55:50|1631||1631.5||1631.5||1631||237
1639144560000|2021-12-10 13:56:00|1631|1629.5|1631|1629.5|1631.5|1629.5|1631|1629.5|277
1639144580000|2021-12-10 13:56:20|1631.5|1630|1631.5|1629.5|1631.5|1630|1631.5|1629.5|0
1639144590000|2021-12-10 13:56:30|1631|1630|1631|1630|1631|1630|1631|1629.5|0
1639144600000|2021-12-10 13:56:40|1631.5||1631.5||1631.5||1631.5||0
1639144620000|2021-12-10 13:57:00|1631||1631||1631||1631||121
1639144640000|2021-12-10 13:57:20|1631.5|1630.5|1631.5|1630|1631.5|1630.5|1631.5|1630|107
1639144690000|2021-12-10 13:58:10|1631||1631.5||1631.5||1631||0
1639144790000|2021-12-10 13:59:50|1631||1631||1631.5||1631||0
1639144800000|2021-12-10 14:00:00|1631.5||1631.5||1631.5||1631.5||0
1639144810000|2021-12-10 14:00:10|||||||||125
1639144820000|2021-12-10 14:00:20|||||||||31
1639144830000|2021-12-10 14:00:30|||||||||3
1639144840000|2021-12-10 14:00:40|||||||||5
1639144860000|2021-12-10 14:01:00|||||||||50
1639144870000|2021-12-10 14:01:10|1631||1631||1631||1631||7
1639144890000|2021-12-10 14:01:30|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|125
1639144920000|2021-12-10 14:02:00||1631||1631||1631||1631|0
1639144930000|2021-12-10 14:02:10|1632|1631.5|1632|1631.5|1632.5|1631.5|1632|1631|715
1639144950000|2021-12-10 14:02:30|1631.5|1631|1631.5|1631|1631.5|1631|1631.5|1630.5|512
1639144960000|2021-12-10 14:02:40|||||||||125
1639144970000|2021-12-10 14:02:50|1632|1631.5|1632.5|1632|1632.5|1632|1632|1631.5|694
1639144980000|2021-12-10 14:03:00|1633|1631.5|1632|1631|1633|1632|1632|1631|1051
1639144990000|2021-12-10 14:03:10|1631.5|1630.5|1632|1630.5|1632|1630.5|1631.5|1630.5|89
1639145010000|2021-12-10 14:03:30||1631||1631||1631||1631|0
1639145140000|2021-12-10 14:05:40|||||||||318
1639145170000|2021-12-10 14:06:10|1632.5|1631.5|1632|1631|1632.5|1631.5|1632|1631|990
1639145190000|2021-12-10 14:06:30|1631.5|1630.5|1631|1630|1631.5|1630.5|1631|1630|368
1639145280000|2021-12-10 14:08:00|1631.5|1630.5|1631.5|1630|1631.5|1631|1631.5|1630|678
1639145350000|2021-12-10 14:09:10|1631||1631||1631||1631||0
1639145480000|2021-12-10 14:11:20|1631.5|1630.5|1631|1630.5|1631.5|1630.5|1631|1630.5|338
1639145520000|2021-12-10 14:12:00|1631.5|1631|1632|1631.5|1632|1631.5|1631.5|1631|590
1639145570000|2021-12-10 14:12:50|1631.5|1630.5|1631.5|1630.5|1632|1631.5|1631.5|1630|1117
1639145580000|2021-12-10 14:13:00|1632||1632||1632||1632||0
1639145640000|2021-12-10 14:14:00|1631.5||1631.5||1631.5||1631.5||0
1639145670000|2021-12-10 14:14:30|1631|1630|1630.5|1629.5|1631.5|1630|1629.5|1628.5|1776
1639145680000|2021-12-10 14:14:40|||||||||597
1639145690000|2021-12-10 14:14:50|1631|1630|1632|1631|1632|1631.5|1631|1630|449
1639145700000|2021-12-10 14:15:00|1631.5||1632||1632||1631.5||37
1639145710000|2021-12-10 14:15:10|||||||||29
1639145730000|2021-12-10 14:15:30||1630.5||1630.5||1630.5||1630.5|3
1639145760000|2021-12-10 14:16:00||1631||1631||1631||1631|0
1639145800000|2021-12-10 14:16:40||1630.5||1630.5||1630.5||1630.5|14
1639145820000|2021-12-10 14:17:00||1631||1631||1631||1631|0
1639145830000|2021-12-10 14:17:10|1631.5|1630.5|1630.5|1629|1631.5|1630.5|1630.5|1628.5|2716
1639145840000|2021-12-10 14:17:20|||||||||1105
1639145860000|2021-12-10 14:17:40|||||||||1151
1639145870000|2021-12-10 14:17:50|||||||||533
1639145880000|2021-12-10 14:18:00|1631.5|1629.5|1631|1630|1631.5|1631|1630.5|1629|1531
1639145900000|2021-12-10 14:18:20|1630.5|1629.5|1630|1628.5|1630.5|1629.5|1630|1628.5|239
1639145910000|2021-12-10 14:18:30|1629.5|1628|1629|1627|1629.5|1628|1629|1627|233
1639145940000|2021-12-10 14:19:00||1627.5||1627||1627.5||1627|0
1639145960000|2021-12-10 14:19:20|||||||||331
1639146030000|2021-12-10 14:20:30|1628.5|1626.5|1627.5|1626|1628.5|1626.5|1627|1625.5|1085
1639146090000|2021-12-10 14:21:30|1628|1626.5|1628.5|1627|1628.5|1627|1628|1626.5|1378
1639146100000|2021-12-10 14:21:40|||||||||1149
1639146110000|2021-12-10 14:21:50|||||||||24
1639146140000|2021-12-10 14:22:20|1629|1627.5|1628.5|1627.5|1629|1628|1628.5|1627.5|1368
1639146150000|2021-12-10 14:22:30|1629|1628|1628.5|1627.5|1629|1628|1628.5|1627.5|229
1639146220000|2021-12-10 14:23:40|||||||||6
1639146240000|2021-12-10 14:24:00|1629|1628|1629|1628|1629|1628.5|1629|1627.5|920
1639146300000|2021-12-10 14:25:00|1629.5|1628.5|1630|1629|1630|1629|1629.5|1628.5|889
1639146320000|2021-12-10 14:25:20||1629.5||1629.5||1629.5||1629.5|0
1639146330000|2021-12-10 14:25:30|1630.5|1630|1630.5|1630|1630.5|1630|1630.5|1630|410
1639146340000|2021-12-10 14:25:40|1630|1629.5|1630.5|1629|1630.5|1629.5|1630|1629|1412
1639146400000|2021-12-10 14:26:40|1630||1630.5||1630.5||1630||753
1639146410000|2021-12-10 14:26:50|||||||||107
1639146420000|2021-12-10 14:27:00|||||||||143
1639146540000|2021-12-10 14:29:00|1631|1629.5|1631|1629.5|1631|1630|1631|1629.5|199
1639146610000|2021-12-10 14:30:10|||||||||56
1639146660000|2021-12-10 14:31:00|1630|1629|1629|1628|1630|1629|1629|1627.5|1026
1639146690000|2021-12-10 14:31:30|1629.5|1628.5|1629.5|1628|1629.5|1628.5|1629.5|1628|1131
1639146710000|2021-12-10 14:31:50|1630|1628.5|1630|1629|1630|1629|1630|1628.5|467
1639146720000|2021-12-10 14:32:00|1630.5|1629.5|1631|1629.5|1631|1629.5|1630.5|1629.5|1384
1639146730000|2021-12-10 14:32:10|1631.5|1630|1632|1630.5|1632|1630.5|1631.5|1630|129
1639146770000|2021-12-10 14:32:50|1631.5||1631.5||1632||1631.5||34
1639146790000|2021-12-10 14:33:10|1631|1630|1631|1630.5|1631|1630.5|1630.5|1629.5|976
1639146820000|2021-12-10 14:33:40|1631.5||1631.5||1631.5||1631.5||0
1639146840000|2021-12-10 14:34:00|1632|1631|1631|1630|1632.5|1631.5|1631|1630|1862
1639146850000|2021-12-10 14:34:10|1631.5||1631.5||1631.5||1631.5||0
1639146860000|2021-12-10 14:34:20|1631||1631||1631||1631||0
1639146900000|2021-12-10 14:35:00|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|430
1639146920000|2021-12-10 14:35:20|1631|1630|1630.5|1629.5|1631|1630.5|1630.5|1629.5|7725
1639146930000|2021-12-10 14:35:30|||||||||601
1639146970000|2021-12-10 14:36:10|1630|1629|1630|1629|1630|1629|1629.5|1628|755
1639146980000|2021-12-10 14:36:20|1630.5|1629.5|1630.5|1629.5|1631|1630.5|1630.5|1629|604
1639147080000|2021-12-10 14:38:00|1630|1629|1629.5|1629|1630.5|1629.5|1629.5|1629|866
1639147100000|2021-12-10 14:38:20||1628.5||1628.5||1628.5||1628|83
1639147120000|2021-12-10 14:38:40|1630|1629|1631|1630|1631.5|1631|1630|1629|1649
1639147130000|2021-12-10 14:38:50|||||||||140
1639147150000|2021-12-10 14:39:10|1630.5|1629.5|1630.5|1629.5|1630.5|1629.5|1630.5|1629.5|144
1639147160000|2021-12-10 14:39:20|1630|1628.5|1630|1629|1630|1629.5|1630|1628.5|128
1639147250000|2021-12-10 14:40:50|1630.5|1629.5|1630.5|1630|1630.5|1630|1630.5|1629.5|819
1639147260000|2021-12-10 14:41:00||1629.5||1629.5||1629.5||1629.5|644
1639147270000|2021-12-10 14:41:10||1630||1629.5||1630||1629.5|261
1639147310000|2021-12-10 14:41:50|1630|1629|1630.5|1630|1630.5|1630|1629.5|1629|680
1639147320000|2021-12-10 14:42:00||1629.5||1630||1630||1629.5|110
1639147380000|2021-12-10 14:43:00|||||||||239
1639147390000|2021-12-10 14:43:10|1630|1629.5|1630|1629.5|1630|1629.5|1630|1629.5|14
1639147400000|2021-12-10 14:43:20|1630.5||1630.5||1630.5||1630.5||42
1639147410000|2021-12-10 14:43:30|1631|1630|1631|1630|1631|1630|1631|1629.5|145
1639147440000|2021-12-10 14:44:00|1630.5|1630.5|1630|1629|1631.5|1630.5|1630|1629|1732
1639147500000|2021-12-10 14:45:00|1629.5|1629.5|1630|1629.5|1630|1629.5|1629.5|1629|2329
1639147510000|2021-12-10 14:45:10|1629.5|1629|1628.5|1627|1629.5|1629|1628.5|1627|894
1639147530000|2021-12-10 14:45:30|1628|1626.5|1628|1626.5|1628|1626.5|1628|1626.5|0
1639147540000|2021-12-10 14:45:40|||||||||250
1639147570000|2021-12-10 14:46:10|1627.5|1626|1627|1625.5|1627.5|1626|1627|1625|172
1639147600000|2021-12-10 14:46:40|1626.5|1625|1626.5|1625|1626.5|1625|1626.5|1625|0
1639147620000|2021-12-10 14:47:00|1626||1626||1626||1626||0
1639147630000|2021-12-10 14:47:10|1625.5|1624.5|1625|1623.5|1625.5|1624.5|1625|1623.5|453
1639147690000|2021-12-10 14:48:10|1624.5|1624|1625|1624|1625|1624|1624.5|1624|52
1639147700000|2021-12-10 14:48:20|||||||||1
1639147710000|2021-12-10 14:48:30|||||||||95
1639147760000|2021-12-10 14:49:20|1624.5|1623.5|1623.5|1622|1625|1623.5|1623.5|1622|496
1639147780000|2021-12-10 14:49:40|1623||1623.5||1623.5||1623||0
1639147790000|2021-12-10 14:49:50|1623|1621.5|1623|1621|1623|1621.5|1623|1621|0
1639147830000|2021-12-10 14:50:30||1621.5||1621.5||1621.5||1621.5|0
1639147860000|2021-12-10 14:51:00|1623.5|1622|1624.5|1623|1624.5|1623|1623.5|1622|1049
1639147870000|2021-12-10 14:51:10|1624|1623.5|1624|1623|1624.5|1623.5|1623.5|1623|314
1639147880000|2021-12-10 14:51:20|1624.5||1624.5||1624.5||1624.5||0
1639147900000|2021-12-10 14:51:40|1624||1624.5||1624.5||1624||0
1639147950000|2021-12-10 14:52:30||1623.5||1623.5||1623.5||1623.5|0
1639147960000|2021-12-10 14:52:40|||||||||88
1639147970000|2021-12-10 14:52:50|||||||||91
1639148000000|2021-12-10 14:53:20|1625|1624|1624.5|1624|1625|1624|1624.5|1624|311
1639148010000|2021-12-10 14:53:30|1625|1624.5|1625.5|1624.5|1625.5|1624.5|1625|1624.5|459
1639148040000|2021-12-10 14:54:00|1625|1624|1624.5|1623|1625.5|1624|1624.5|1623|1297
1639148060000|2021-12-10 14:54:20||1623.5||1623.5||1623.5||1623.5|0
1639148090000|2021-12-10 14:54:50|||||||||100
1639148120000|2021-12-10 14:55:20|1624|1623|1623|1621.5|1624|1623|1623|1621|856
1639148130000|2021-12-10 14:55:30|1623.5|1622|1623.5|1622|1623.5|1622|1623.5|1622|0
1639148140000|2021-12-10 14:55:40|||||||||39
1639148180000|2021-12-10 14:56:20|1624|1622.5|1625.5|1623.5|1626.5|1625|1624|1622|8344
1639148190000|2021-12-10 14:56:30|1626|1624|1627|1625.5|1627|1626|1626|1623.5|1650
1639148200000|2021-12-10 14:56:40|1626.5|1626|1628|1626.5|1628|1626.5|1626.5|1626|1394
1639148210000|2021-12-10 14:56:50|1628.5|1627|1629|1627.5|1629|1627.5|1628.5|1627|497
1639148220000|2021-12-10 14:57:00||1628||1628.5||1628.5||1628|0
1639148230000|2021-12-10 14:57:10|1629.5|1627.5|1630.5|1629.5|1631|1629.5|1629.5|1627.5|437
1639148240000|2021-12-10 14:57:20|1631|1630|1631|1629.5|1631|1630|1630.5|1629.5|1008
1639148250000|2021-12-10 14:57:30|1630.5|1630|1630|1628.5|1630.5|1630|1629.5|1628|721
1639148310000|2021-12-10 14:58:30||1629||1629||1629||1629|0
1639148320000|2021-12-10 14:58:40|1629.5|1629.5|1629|1627.5|1629.5|1629.5|1628.5|1626.5|1237
1639148330000|2021-12-10 14:58:50|1629.5||1629.5||1629.5||1629.5||0
1639148350000|2021-12-10 14:59:10|1629||1629||1629||1629||0
1639148400000|2021-12-10 15:00:00||1628||1628||1628||1628|0
1639148410000|2021-12-10 15:00:10|1628.5|1627.5|1628|1626.5|1628.5|1627.5|1628|1626.5|301
1639148430000|2021-12-10 15:00:30|1627.5|1627.5|1627.5|1625.5|1627.5|1627.5|1627.5|1625|384
1639148460000|2021-12-10 15:01:00|1628|1626.5|1628.5|1628|1629|1628|1628|1625.5|703
1639148470000|2021-12-10 15:01:10|1628|1627|1628|1626.5|1628|1627|1628|1626|13
1639148500000|2021-12-10 15:01:40|1628.5|1627|1629|1628|1629|1628|1628.5|1627|706
1639148540000|2021-12-10 15:02:20|||||||||350
1639148560000|2021-12-10 15:02:40|||||||||366
1639148580000|2021-12-10 15:03:00|||||||||15
1639148600000|2021-12-10 15:03:20|1629.5|1628.5|1631.5|1629.5|1631.5|1630|1629.5|1628|537
1639148620000|2021-12-10 15:03:40|||||||||379
1639148640000|2021-12-10 15:04:00|1631|1629|1629|1628|1631.5|1629.5|1629|1628|1319
1639148660000|2021-12-10 15:04:20|1630|1628.5|1631|1630|1631.5|1630|1629.5|1628.5|1214
1639148730000|2021-12-10 15:05:30|||||||||29
1639148760000|2021-12-10 15:06:00|||||||||154
1639148770000|2021-12-10 15:06:10|1630.5|1630.5|1630.5|1629|1632|1630.5|1630.5|1629|1966
1639148780000|2021-12-10 15:06:20||1629.5||1629.5||1629.5||1629.5|89
1639148800000|2021-12-10 15:06:40|1631.5|1630|1631.5|1630|1631.5|1630.5|1630.5|1630|1313
1639148810000|2021-12-10 15:06:50|1631|1630.5|1631.5|1629.5|1631.5|1630.5|1630.5|1629.5|169
1639148820000|2021-12-10 15:07:00||1630.5||1630.5||1630.5||1630.5|0
1639148860000|2021-12-10 15:07:40||1630||1630.5||1630.5||1630|11
1639148870000|2021-12-10 15:07:50|||||||||154
1639148880000|2021-12-10 15:08:00|1630.5|1630|1631.5|1630|1631.5|1630|1630.5|1630|272
1639148940000|2021-12-10 15:09:00||1630.5||1630.5||1630.5||1630.5|0
1639148980000|2021-12-10 15:09:40|1631|1630|1631|1630|1631.5|1630|1630.5|1630|330
1639149020000|2021-12-10 15:10:20|||||||||159
1639149070000|2021-12-10 15:11:10|1630.5|1629.5|1629.5|1628.5|1631|1629.5|1629.5|1628|922
1639149100000|2021-12-10 15:11:40|1629|1628|1629|1628|1629|1628|1629|1627|164
1639149140000|2021-12-10 15:12:20|||||||||40
1639149150000|2021-12-10 15:12:30|1628.5||1629||1629||1628.5||22
1639149170000|2021-12-10 15:12:50|||||||||125
1639149210000|2021-12-10 15:13:30|1629.5|1628.5|1630.5|1629|1631|1629|1629|1628.5|433
1639149250000|2021-12-10 15:14:10||1629.5||1629.5||1629.5||1629|0
1639149260000|2021-12-10 15:14:20|||||||||1
1639149280000|2021-12-10 15:14:40|1630|1629|1630.5|1629|1630.5|1629|1630|1629|794
1639149290000|2021-12-10 15:14:50|||||||||3
1639149320000|2021-12-10 15:15:20|1630||1630||1630||1630||77
1639149330000|2021-12-10 15:15:30|||||||||4
1639149340000|2021-12-10 15:15:40|||||||||29
1639149360000|2021-12-10 15:16:00|||||||||88
1639149370000|2021-12-10 15:16:10|||||||||113
1639149380000|2021-12-10 15:16:20|1630.5|1629.5|1630.5|1629.5|1630.5|1629.5|1630.5|1629.5|355
1639149440000|2021-12-10 15:17:20|1630|1630|1630.5|1629|1630.5|1630|1630|1629|1688
1639149460000|2021-12-10 15:17:40||1629.5||1629.5||1629.5||1629.5|0
1639149470000|2021-12-10 15:17:50|||||||||168
1639149490000|2021-12-10 15:18:10||1630||1629.5||1630||1629.5|417
1639149500000|2021-12-10 15:18:20|||||||||154
1639149540000|2021-12-10 15:19:00||1630||1629.5||1630||1629.5|991
1639149550000|2021-12-10 15:19:10|1631|1630|1631|1630|1631|1630.5|1631|1629.5|1147
1639149560000|2021-12-10 15:19:20|||||||||1029
1639149600000|2021-12-10 15:20:00|1631.5|1630.5|1631|1630.5|1631.5|1631|1631|1630.5|962
1639149610000|2021-12-10 15:20:10|1631.5||1631.5||1631.5||1631.5||7
1639149630000|2021-12-10 15:20:30|||||||||61
1639149650000|2021-12-10 15:20:50|||||||||29
1639149670000|2021-12-10 15:21:10||1631||1630.5||1631||1630.5|1324
1639149690000|2021-12-10 15:21:30|||||||||29
1639149720000|2021-12-10 15:22:00|1631||1631||1631||1631||21
1639149730000|2021-12-10 15:22:10|||||||||4
1639149790000|2021-12-10 15:23:10|1630.5|1630|1630.5|1630|1630.5|1630|1630.5|1630|749
1639149800000|2021-12-10 15:23:20|||||||||100
1639149820000|2021-12-10 15:23:40|||||||||9465
1639149840000|2021-12-10 15:24:00||1629.5||1629.5||1629.5||1629.5|1461
1639149870000|2021-12-10 15:24:30||1630||1629.5||1630||1629.5|43
1639149880000|2021-12-10 15:24:40||1630||1630||1630||1630|242
1639149900000|2021-12-10 15:25:00||1629.5||1629.5||1629.5||1629.5|74
1639149910000|2021-12-10 15:25:10||1630||1629.5||1630||1629.5|414
1639149920000|2021-12-10 15:25:20|1630|1629|1629.5|1628|1630|1629|1629.5|1628|627
1639149930000|2021-12-10 15:25:30|1629||1629||1629||1629||0
1639149940000|2021-12-10 15:25:40|||||||||118
1639149950000|2021-12-10 15:25:50|||||||||15
1639149980000|2021-12-10 15:26:20|1628.5|1628.5|1629.5|1628.5|1630|1629|1628.5|1628|1559
1639149990000|2021-12-10 15:26:30|1629|1629|1629.5|1628.5|1629.5|1629|1629|1628.5|179
1639150010000|2021-12-10 15:26:50|1630|1629|1631|1630.5|1631|1630.5|1630|1628.5|834
1639150020000|2021-12-10 15:27:00|||||||||200
1639150030000|2021-12-10 15:27:10|1631.5||1631.5||1631.5||1631.5||269
1639150060000|2021-12-10 15:27:40|||||||||500
1639150080000|2021-12-10 15:28:00|1631|1630|1629|1628|1631.5|1630|1629|1628|5122
1639150130000|2021-12-10 15:28:50|||||||||53871
1639150150000|2021-12-10 15:29:10|||||||||135
1639150170000|2021-12-10 15:29:30|||||||||354
1639150190000|2021-12-10 15:29:50|||||||||26
1639150200000|2021-12-10 15:30:00|1628.5|1628.5|1627|1626.5|1629.5|1629|1627|1625.5|2706
1639150210000|2021-12-10 15:30:10|||||||||100
1639150230000|2021-12-10 15:30:30|1626.5|1626|1626.5|1626|1627|1626|1626.5|1626|198
1639150250000|2021-12-10 15:30:50|1626|1625|1626|1625|1626|1625|1625.5|1624.5|47
1639150260000|2021-12-10 15:31:00|1626.5|1625.5|1626|1625|1626.5|1625.5|1626|1625|1812
1639150280000|2021-12-10 15:31:20|||||||||30
1639150290000|2021-12-10 15:31:30|||||||||200
1639150300000|2021-12-10 15:31:40|||||||||1
1639150330000|2021-12-10 15:32:10|1625.5|1624.5|1625.5|1625|1626|1625|1625|1623.5|258
1639150350000|2021-12-10 15:32:30|1625|1624.5|1625.5|1624.5|1625.5|1625|1625|1624.5|666
1639150360000|2021-12-10 15:32:40|1625|1624|1624.5|1623.5|1625|1624|1624.5|1623|141
1639150410000|2021-12-10 15:33:30|||||||||305
1639150430000|2021-12-10 15:33:50|1625|1624|1624|1623.5|1625|1624|1624|1623.5|304
1639150440000|2021-12-10 15:34:00|1623.5|1623|1623.5|1622.5|1624|1623|1623|1621.5|149
1639150460000|2021-12-10 15:34:20|1623|1621.5|1622|1620.5|1623|1621.5|1622|1620.5|188
1639150470000|2021-12-10 15:34:30|1622.5|1621|1622|1621|1622.5|1621|1622|1621|0
1639150480000|2021-12-10 15:34:40|1622.5||1622.5||1622.5||1622.5||0
1639150490000|2021-12-10 15:34:50|1622||1622.5||1622.5||1622||0
1639150520000|2021-12-10 15:35:20|1622||1622||1622||1622||0
1639150530000|2021-12-10 15:35:30|1621.5|1620.5|1620.5|1620|1622|1620.5|1620.5|1620|710
1639150540000|2021-12-10 15:35:40|||||||||228
1639150560000|2021-12-10 15:36:00|1620|1619.5|1620.5|1620|1620.5|1620|1620|1619.5|62
1639150600000|2021-12-10 15:36:40|1620|1619.5|1619.5|1618|1620|1619.5|1619.5|1618|349
1639150640000|2021-12-10 15:37:20|1620|1618.5|1620.5|1619.5|1620.5|1620|1619.5|1618.5|3306
1639150650000|2021-12-10 15:37:30|||||||||155
1639150760000|2021-12-10 15:39:20|1620||1620.5||1620.5||1620||1729
1639150820000|2021-12-10 15:40:20|||||||||6245
1639150840000|2021-12-10 15:40:40|1620|1619|1619|1618|1620.5|1619|1619|1618|1237
1639150850000|2021-12-10 15:40:50|1618.5||1618.5||1618.5||1618.5||10
1639150860000|2021-12-10 15:41:00|||||||||112
1639150870000|2021-12-10 15:41:10|1619||1619||1619||1618.5||1056
1639150940000|2021-12-10 15:42:20|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|1618|1616.5|518
1639150960000|2021-12-10 15:42:40|1618|1616.5|1617.5|1616.5|1618|1617|1617|1615.5|1104
1639150990000|2021-12-10 15:43:10|1617|1617|1617.5|1616.5|1617.5|1617|1617|1616.5|1527
1639151030000|2021-12-10 15:43:50|1617|1616|1615.5|1614|1617.5|1616|1615|1614|1457
1639151050000|2021-12-10 15:44:10|1615|1614.5|1615.5|1614.5|1615.5|1615|1615|1614|1588
1639151060000|2021-12-10 15:44:20|1615|1614|1614|1613|1615|1614|1614|1613|166
1639151070000|2021-12-10 15:44:30|||||||||1495
1639151080000|2021-12-10 15:44:40|||||||||3000
1639151110000|2021-12-10 15:45:10|1613.5||1614||1614||1613.5||53
1639151150000|2021-12-10 15:45:50|1613.5|1612.5|1612.5|1611|1614|1612.5|1612.5|1610.5|1754
1639151160000|2021-12-10 15:46:00||1611.5||1611||1611.5||1611|350
1639151190000|2021-12-10 15:46:30|1612|1611.5|1610.5|1609.5|1613|1611.5|1610.5|1609|3741
1639151200000|2021-12-10 15:46:40|1611|1610|1611|1610|1611|1610|1611|1610|3816
1639151210000|2021-12-10 15:46:50|1610.5|1609.5|1612|1611|1612|1611|1610.5|1609.5|2726
1639151240000|2021-12-10 15:47:20|1611.5|1610.5|1609.5|1608|1612|1610.5|1609.5|1607.5|1606
1639151250000|2021-12-10 15:47:30|1609|1607.5|1608|1606.5|1609|1607.5|1607.5|1605.5|934
1639151260000|2021-12-10 15:47:40|1608.5|1607|1608.5|1607|1608.5|1607.5|1607.5|1606.5|1929
1639151280000|2021-12-10 15:48:00|1609|1607.5|1610|1608.5|1610|1608.5|1609|1607.5|692
1639151290000|2021-12-10 15:48:10|||||||||156
1639151300000|2021-12-10 15:48:20|1609.5||1609.5||1610||1609.5||491
1639151340000|2021-12-10 15:49:00|||||||||168
1639151410000|2021-12-10 15:50:10|||||||||167
1639151430000|2021-12-10 15:50:30|1609||1609.5||1609.5||1609||203
1639151460000|2021-12-10 15:51:00|||||||||544
1639151480000|2021-12-10 15:51:20|1610|1609|1610|1608.5|1610|1609.5|1609|1608|2459
1639151490000|2021-12-10 15:51:30||1609||1609||1609||1609|0
1639151500000|2021-12-10 15:51:40||1609.5||1609||1609.5||1609|808
1639151510000|2021-12-10 15:51:50|1609.5|1608.5|1609|1608|1609.5|1608.5|1608.5|1607|558
1639151520000|2021-12-10 15:52:00|1609.5|1608.5|1609.5|1608|1609.5|1608.5|1609|1608|1035
1639151530000|2021-12-10 15:52:10|||||||||27
1639151550000|2021-12-10 15:52:30|||||||||10
1639151590000|2021-12-10 15:53:10||1608.5||1608.5||1608.5||1608.5|0
1639151630000|2021-12-10 15:53:50|||||||||162936
1639151640000|2021-12-10 15:54:00|||||||||91
1639151690000|2021-12-10 15:54:50|1609|1608|1604.5|1603|1609.5|1608|1604.5|1603|5429
1639151700000|2021-12-10 15:55:00|1605|1603.5|1606.5|1605.5|1606.5|1605.5|1604.5|1603|3893
1639151710000|2021-12-10 15:55:10|1606|1605|1605.5|1604|1606|1605|1605.5|1603.5|555
1639151750000|2021-12-10 15:55:50|||||||||213
1639151760000|2021-12-10 15:56:00|||||||||247
1639151820000|2021-12-10 15:57:00|1605|1603.5|1605|1604|1605|1604|1603.5|1602.5|2361
1639151830000|2021-12-10 15:57:10|||||||||594
1639151870000|2021-12-10 15:57:50|1605.5|1604.5|1604.5|1604|1605.5|1604.5|1604.5|1603.5|5249
1639151880000|2021-12-10 15:58:00|1605|1604.5|1605|1604|1605|1604.5|1605|1604|1502
1639151900000|2021-12-10 15:58:20||1604.5||1604.5||1604.5||1604.5|2518
1639151910000|2021-12-10 15:58:30|||||||||24
1639151920000|2021-12-10 15:58:40|||||||||100
1639151950000|2021-12-10 15:59:10|||||||||83
1639151960000|2021-12-10 15:59:20|1605.5|1605|1606.5|1605|1609|1607.5|1605.5|1605|9549
1639151970000|2021-12-10 15:59:30|1606|1604.5|1605|1604|1606|1604.5|1605|1604|1263
1639151990000|2021-12-10 15:59:50|1604.5|1603.5|1604|1602.5|1604.5|1604|1604|1602|808
1639152010000|2021-12-10 16:00:10|1603.5|1603|1604.5|1603.5|1605|1603.5|1603.5|1602.5|2903
1639152020000|2021-12-10 16:00:20|1604|1604|1606|1605|1606|1605|1604|1604|1379
1639152050000|2021-12-10 16:00:50|1605.5|1604.5|1604.5|1603.5|1606|1605|1604.5|1603.5|952
1639152060000|2021-12-10 16:01:00|||||||||689
1639152070000|2021-12-10 16:01:10|1605|1604|1604.5|1603.5|1606|1604.5|1604.5|1603.5|2121
1639152090000|2021-12-10 16:01:30|1604|1603|1603.5|1602.5|1604|1603|1603.5|1602|1144
1639152100000|2021-12-10 16:01:40|1604|1603|1603.5|1602.5|1604|1603|1603|1602.5|1419
1639152120000|2021-12-10 16:02:00|1604|1603|1603.5|1602.5|1604|1603|1603.5|1602.5|2264
1639152210000|2021-12-10 16:03:30|1603|1602|1602|1600.5|1603.5|1602|1602|1600|1972
1639152220000|2021-12-10 16:03:40|1601.5||1601.5||1601.5||1601.5||0
1639152230000|2021-12-10 16:03:50|1601|1601|1601|1600|1602.5|1601|1601|1600|6098
1639152240000|2021-12-10 16:04:00|1601.5|1600.5|1601.5|1601|1601.5|1601|1601.5|1600.5|2705
1639152250000|2021-12-10 16:04:10|1602|1601.5|1604.5|1603|1605|1603|1602|1601.5|1215
1639152270000|2021-12-10 16:04:30|1604|1603.5|1603.5|1602|1604|1603.5|1603.5|1602|984
1639152280000|2021-12-10 16:04:40|1604|1602.5|1604|1602.5|1604.5|1602.5|1604|1602.5|0
1639152290000|2021-12-10 16:04:50|1603.5|1602|1603.5|1602|1604|1602.5|1603.5|1601.5|125
1639152300000|2021-12-10 16:05:00|||||||||450
1639152310000|2021-12-10 16:05:10|1603||1603||1603||1603||3007
1639152320000|2021-12-10 16:05:20|1603.5||1603.5||1603.5||1603.5||0
1639152360000|2021-12-10 16:06:00||1602.5||1602||1602.5||1602|766
1639152370000|2021-12-10 16:06:10|||||||||319
1639152380000|2021-12-10 16:06:20|||||||||156
1639152390000|2021-12-10 16:06:30|||||||||309
1639152410000|2021-12-10 16:06:50||1602.5||1602.5||1602.5||1602|0
1639152420000|2021-12-10 16:07:00|||||||||196
1639152470000|2021-12-10 16:07:50|1603|1602|1604|1603|1604|1603|1603|1602|4205
1639152480000|2021-12-10 16:08:00|1603.5|1603.5|1603|1602.5|1603.5|1603.5|1603|1602|3334
1639152500000|2021-12-10 16:08:20|1603.5|1603|1604|1603|1604|1603|1603|1603|2504
1639152530000|2021-12-10 16:08:50|||||||||156
1639152540000|2021-12-10 16:09:00|||||||||156
1639152590000|2021-12-10 16:09:50|1603.5|1603.5|1602.5|1601|1603.5|1603.5|1602|1601|4112
1639152600000|2021-12-10 16:10:00|1602||1602||1602.5||1602||1912
1639152610000|2021-12-10 16:10:10|1601.5|1600.5|1601|1600.5|1602|1600.5|1601|1600|4654
1639152620000|2021-12-10 16:10:20|1601.5|1601|1601.5|1601|1602|1601|1601|1601|3949
1639152630000|2021-12-10 16:10:30|||||||||113
1639152650000|2021-12-10 16:10:50|1601|1600.5|1600|1598.5|1601.5|1600.5|1599.5|1598|3425
1639152660000|2021-12-10 16:11:00|1599.5|1599|1599.5|1598.5|1600|1599.5|1599.5|1598.5|6461
1639152670000|2021-12-10 16:11:10|1600|1599|1600|1599|1600.5|1599.5|1600|1599|1402
1639152680000|2021-12-10 16:11:20|||||||||625
1639152700000|2021-12-10 16:11:40|||||||||310
1639152750000|2021-12-10 16:12:30|||||||||74
1639152760000|2021-12-10 16:12:40|||||||||306
1639152770000|2021-12-10 16:12:50|1600.5|1599.5|1603|1602|1603.5|1602.5|1600.5|1599|2809
1639152780000|2021-12-10 16:13:00|1603.5|1601.5|1602|1600.5|1603.5|1601.5|1601|1600|1156
1639152790000|2021-12-10 16:13:10|1601.5|1600|1601|1600|1601.5|1600.5|1600.5|1600|445
1639152800000|2021-12-10 16:13:20|1600.5|1599|1600|1599|1600.5|1599.5|1599.5|1599|394
1639152820000|2021-12-10 16:13:40|1599.5||1599.5||1599.5||1599.5||693
1639152830000|2021-12-10 16:13:50|1600|1598.5|1599.5|1598|1600|1598.5|1599.5|1597.5|363
1639152840000|2021-12-10 16:14:00|1600|1598.5|1600|1598.5|1600|1598.5|1600|1598.5|375
1639152870000|2021-12-10 16:14:30|1599.5|1599|1600.5|1599.5|1600.5|1599.5|1599.5|1599|1703
1639152880000|2021-12-10 16:14:40|1600||1600||1600||1600||0
1639152900000|2021-12-10 16:15:00|1600.5|1600|1601|1599.5|1601|1600.5|1600.5|1599.5|1808
1639152910000|2021-12-10 16:15:10|1600.5|1599|1600.5|1599|1600.5|1599|1600.5|1599|0
1639152940000|2021-12-10 16:15:40|||||||||1
1639152970000|2021-12-10 16:16:10|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|20
1639152980000|2021-12-10 16:16:20||1600||1600||1600||1600|0
1639153000000|2021-12-10 16:16:40|1601|1599.5|1601|1600|1601|1600|1601|1599.5|158
1639153010000|2021-12-10 16:16:50||1599.5||1599.5||1599.5||1599.5|0
1639153040000|2021-12-10 16:17:20|1600|1599|1600|1598.5|1600|1599|1600|1598.5|236
1639153060000|2021-12-10 16:17:40|1599.5|1598|1599.5|1598|1599.5|1598|1599.5|1598|109
1639153070000|2021-12-10 16:17:50|1599|1597|1599|1597|1599|1597|1599|1597|0
1639153100000|2021-12-10 16:18:20||1597.5||1597.5||1597.5||1597.5|0
1639153120000|2021-12-10 16:18:40|1598.5|1597|1598.5|1597|1598.5|1597|1598.5|1597|131
1639153130000|2021-12-10 16:18:50|1599|1597.5|1599|1597.5|1599|1597.5|1599|1597.5|0
1639153140000|2021-12-10 16:19:00|1599.5|1598|1599.5|1598|1599.5|1598|1599.5|1598|291
1639153170000|2021-12-10 16:19:30||1598.5||1598.5||1598.5||1598.5|0
1639153180000|2021-12-10 16:19:40|1600|1599|1602|1600|1602|1600|1600|1599|0
1639153280000|2021-12-10 16:21:20|1603|1601.5|1603|1601.5|1603|1601.5|1603|1601.5|55
1639153310000|2021-12-10 16:21:50|1602.5|1601|1602|1600.5|1602.5|1601|1602|1600.5|136
1639153370000|2021-12-10 16:22:50|||||||||48
1639153400000|2021-12-10 16:23:20|1602.5||1602.5||1602.5||1602.5||0
1639153410000|2021-12-10 16:23:30|1602||1602||1602||1602||0
1639153430000|2021-12-10 16:23:50|1602.5|1601|1604|1601.5|1604|1601.5|1602.5|1601|15
1639153490000|2021-12-10 16:24:50|1603.5||1603.5||1603.5||1603.5||0
1639153510000|2021-12-10 16:25:10|1603||1603||1603||1603||0
1639153540000|2021-12-10 16:25:40|1602.5|1601|1602.5|1601|1603|1601|1602.5|1601|95
1639153560000|2021-12-10 16:26:00|1603|1601.5|1603|1601.5|1603|1601.5|1603|1601.5|125
1639153570000|2021-12-10 16:26:10|1602.5|1601|1601.5|1600.5|1602.5|1601|1601.5|1600|110
1639153590000|2021-12-10 16:26:30|1602|1600|1601.5|1600|1602|1600|1601.5|1600|175
1639153600000|2021-12-10 16:26:40|1601|1599.5|1601|1599.5|1601|1599.5|1601|1599.5|0
1639153620000|2021-12-10 16:27:00|||||||||47
1639153630000|2021-12-10 16:27:10|||||||||181
1639153640000|2021-12-10 16:27:20|1601.5|1600|1601.5|1600|1601.5|1600|1601.5|1600|236
1639153650000|2021-12-10 16:27:30|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|1600.5|1599.5|97
1639153660000|2021-12-10 16:27:40|1601.5|1600|1601.5|1600|1601.5|1600|1601.5|1600|115
1639153670000|2021-12-10 16:27:50|1601|1599|1600|1599|1601|1599|1600|1599|270
1639153680000|2021-12-10 16:28:00|1601|1599.5|1601|1599.5|1601.5|1599.5|1600|1599|192
1639153700000|2021-12-10 16:28:20||1600||1600||1600||1600|10
1639153710000|2021-12-10 16:28:30|1601.5||1601||1601.5||1601||0
1639153740000|2021-12-10 16:29:00|1601.5|1600.5|1603|1600.5|1603|1600.5|1601.5|1600.5|146
1639153750000|2021-12-10 16:29:10||1601||1601||1601||1601|0
1639153760000|2021-12-10 16:29:20||1601.5||1601.5||1601.5||1601.5|4
1639153770000|2021-12-10 16:29:30|||||||||64
1639153780000|2021-12-10 16:29:40||1600.5||1600.5||1600.5||1600.5|0
1639153790000|2021-12-10 16:29:50|1602.5|1600|1602|1600|1602.5|1600|1602|1600|47
1639382410000|2021-12-13 08:00:10|1598|1590.5|1594|1590.5|1598|1590.5|1594|1590.5|2501
1639382420000|2021-12-13 08:00:20||1590||1590||1590||1590|719
1639382440000|2021-12-13 08:00:40|||||||||59
1639382460000|2021-12-13 08:01:00||1590.5||1590.5||1590.5||1590.5|115
1639382470000|2021-12-13 08:01:10|1594.5|1591|1596.5|1592|1596.5|1593|1594.5|1591|781
1639382480000|2021-12-13 08:01:20||1592.5||1592.5||1592.5||1592.5|4
1639382490000|2021-12-13 08:01:30|1599|1593|1603|1598.5|1606.5|1599|1596.5|1593|6370
1639382500000|2021-12-13 08:01:40|1602.5|1598|1602.5|1600.5|1603|1600.5|1602.5|1597.5|488
1639382510000|2021-12-13 08:01:50|1602|1600|1602.5|1598|1602.5|1600|1598.5|1598|1715
1639382540000|2021-12-13 08:02:20||1598.5||1598.5||1598.5||1598.5|0
1639382550000|2021-12-13 08:02:30|1603||1603||1603||1603||0
1639382560000|2021-12-13 08:02:40||1599||1599.5||1599.5||1599|0
1639382570000|2021-12-13 08:02:50|1603.5|1600|1605.5|1603|1607.5|1603.5|1603.5|1600|2615
1639382580000|2021-12-13 08:03:00|1605|1601.5|1605|1600.5|1605|1601.5|1604.5|1599.5|686
1639382590000|2021-12-13 08:03:10|1603.5|1600|1603|1599|1603.5|1600|1603|1599|456
1639382600000|2021-12-13 08:03:20|||||||||19
1639382610000|2021-12-13 08:03:30|1602.5||1602||1602.5||1602||518
1639382620000|2021-12-13 08:03:40||1600||1600||1600||1600|0
1639382630000|2021-12-13 08:03:50|1601.5|1599|1601.5|1598|1601.5|1599|1601|1597|821
1639382650000|2021-12-13 08:04:10|1600||1600||1600||1600||3
1639382660000|2021-12-13 08:04:20|||||||||100
1639382670000|2021-12-13 08:04:30|1599.5|1598.5|1599.5|1598|1601.5|1599|1599.5|1598|2161
1639382680000|2021-12-13 08:04:40|1600|1598.5|1600.5|1599|1600.5|1599|1600|1598|5429
1639382690000|2021-12-13 08:04:50|||||||||63
1639382700000|2021-12-13 08:05:00|1601|1599.5|1601|1599.5|1601|1599.5|1601|1599.5|804
1639382720000|2021-12-13 08:05:20|||||||||61
1639382740000|2021-12-13 08:05:40|1602|1600|1602|1600|1602|1600|1602|1600|1479
1639382750000|2021-12-13 08:05:50|1602.5|1600.5|1606|1604.5|1606|1604.5|1602.5|1600.5|721
1639382770000|2021-12-13 08:06:10|1605.5|1604|1604.5|1601.5|1605.5|1604|1604.5|1601.5|2095
1639382780000|2021-12-13 08:06:20||1602||1602.5||1602.5||1602|0
1639382800000|2021-12-13 08:06:40|||||||||248
1639382810000|2021-12-13 08:06:50|||||||||98
1639382830000|2021-12-13 08:07:10|1605.5|1603|1610.5|1608|1612|1609.5|1605.5|1603|3593
1639382840000|2021-12-13 08:07:20|1611|1608.5|1610.5|1608.5|1611.5|1608.5|1610.5|1608|138
1639382850000|2021-12-13 08:07:30|1610|1607|1608.5|1606|1610|1608.5|1608.5|1604|1097
1639382880000|2021-12-13 08:08:00|1608|1605.5|1602|1599|1608|1605.5|1602|1599|1164
1639382890000|2021-12-13 08:08:10|1601.5|1598.5|1597.5|1595|1601.5|1598.5|1597.5|1595|365
1639382900000|2021-12-13 08:08:20|1597|1595.5|1596.5|1595|1598|1595.5|1596|1595|2242
1639382910000|2021-12-13 08:08:30|1594|1593.5|1596.5|1594|1596.5|1594|1594|1593.5|546
1639382920000|2021-12-13 08:08:40|1596|1594.5|1593.5|1591|1596.5|1594.5|1592.5|1591|3019
1639382930000|2021-12-13 08:08:50|1594.5|1591.5|1592|1591|1594.5|1591.5|1592|1591|525
1639382940000|2021-12-13 08:09:00|1592.5|1591.5|1594|1591|1594.5|1591.5|1592.5|1591|1145
1639382950000|2021-12-13 08:09:10|1593.5|1591.5|1593.5|1591|1593.5|1591.5|1593.5|1591|1
1639382960000|2021-12-13 08:09:20|1594|1591.5|1594|1591.5|1594|1591.5|1594|1591.5|200
1639382970000|2021-12-13 08:09:30|||||||||93
1639383000000|2021-12-13 08:10:00|||||||||62
1639383010000|2021-12-13 08:10:10|||||||||200
1639383020000|2021-12-13 08:10:20|1594.5||1594||1594.5||1594||0
1639383030000|2021-12-13 08:10:30|1594.5|1592|1595.5|1592.5|1596.5|1594|1594.5|1592|799
1639383040000|2021-12-13 08:10:40|||||||||750
1639383050000|2021-12-13 08:10:50||1593||1593||1593||1593|0
1639383090000|2021-12-13 08:11:30|1595|1592.5|1594.5|1591.5|1595|1592.5|1594.5|1591.5|490
1639383110000|2021-12-13 08:11:50||1592.5||1592.5||1592.5||1592.5|0
1639383150000|2021-12-13 08:12:30|1595.5|1593|1596|1593|1596.5|1593|1595.5|1593|792
1639383170000|2021-12-13 08:12:50|||||||||42
1639383180000|2021-12-13 08:13:00|||||||||250
1639383210000|2021-12-13 08:13:30|1595.5||1595.5||1595.5||1595.5||62
1639383220000|2021-12-13 08:13:40|1595||1595||1595||1595||0
1639383270000|2021-12-13 08:14:30||1593.5||1593.5||1593.5||1593.5|934
1639383280000|2021-12-13 08:14:40|1596|1594|1596|1594|1596|1594|1596|1594|145
1639383300000|2021-12-13 08:15:00|1596.5|1595|1598|1596|1598|1596|1596.5|1594.5|1381
1639383310000|2021-12-13 08:15:10|1597.5||1598||1598||1597.5||10
1639383330000|2021-12-13 08:15:30|||||||||97
1639383360000|2021-12-13 08:16:00|1599|1596.5|1600|1597.5|1600|1597.5|1599|1596.5|583
1639383370000|2021-12-13 08:16:10|||||||||1
1639383390000|2021-12-13 08:16:30|1600.5|1598|1601|1599|1601|1600|1600|1598|2003
1639383400000|2021-12-13 08:16:40|1600|1598.5|1595.5|1594|1600|1598.5|1595.5|1594|3485
1639383410000|2021-12-13 08:16:50|1596|1594.5|1595.5|1594|1596.5|1594.5|1595.5|1594|883
1639383420000|2021-12-13 08:17:00|1596|1594.5|1596.5|1594.5|1596.5|1594.5|1596|1594.5|388
1639383440000|2021-12-13 08:17:20|1597|1595|1596.5|1595.5|1598|1595.5|1596.5|1595|266
1639383460000|2021-12-13 08:17:40|1596|1594.5|1596|1594|1596|1594.5|1596|1594|291
1639383470000|2021-12-13 08:17:50||1594.5||1594.5||1594.5||1594.5|0
1639383500000|2021-12-13 08:18:20||1594||1594.5||1594.5||1594|0
1639383550000|2021-12-13 08:19:10|1595.5||1595.5||1595.5||1595.5||200
1639383570000|2021-12-13 08:19:30|1595|1595|1595.5|1594|1596|1595|1593.5|1592.5|1808
1639383590000|2021-12-13 08:19:50|||||||||3
1639383600000|2021-12-13 08:20:00||1594.5||1594||1594.5||1594|0
1639383610000|2021-12-13 08:20:10|1595|1594.5|1595.5|1594.5|1595.5|1594.5|1595|1594|125
1639383620000|2021-12-13 08:20:20||1594||1594||1594||1594|350
1639383630000|2021-12-13 08:20:30||1594.5||1594||1594.5||1594|0
1639383650000|2021-12-13 08:20:50|1595|1594.5|1592|1591|1595|1594.5|1591.5|1591|1969
1639383720000|2021-12-13 08:22:00|||||||||250
1639383730000|2021-12-13 08:22:10|1592.5|1591.5|1591.5|1590.5|1593|1592|1591|1590.5|2844
1639383740000|2021-12-13 08:22:20|1591|1590|1592.5|1591.5|1593|1592|1590|1589.5|2605
1639383750000|2021-12-13 08:22:30|1593||1592.5||1593||1592.5||454
1639383760000|2021-12-13 08:22:40|1593||1592.5||1593||1592.5||248
1639383770000|2021-12-13 08:22:50|1592|1592|1591.5|1590|1592|1592|1591.5|1589.5|724
1639383780000|2021-12-13 08:23:00|1592.5|1590.5|1593|1591|1593|1591|1592.5|1590.5|688
1639383790000|2021-12-13 08:23:10|||||||||390
1639383810000|2021-12-13 08:23:30||1591.5||1591.5||1591.5||1591.5|0
1639383830000|2021-12-13 08:23:50|||||||||624
1639383840000|2021-12-13 08:24:00|1593.5|1592|1594|1593|1594|1593|1593.5|1592|930
1639383860000|2021-12-13 08:24:20|1594.5|1593.5|1594.5|1593|1594.5|1593.5|1594.5|1593|160
1639383880000|2021-12-13 08:24:40|||||||||280
1639383910000|2021-12-13 08:25:10|1594|1592|1592|1590|1594|1592|1591|1590|1820
1639383920000|2021-12-13 08:25:20||1590.5||1590.5||1590.5||1590.5|360
1639383940000|2021-12-13 08:25:40|1591.5|1590|1594|1592|1594|1592|1591.5|1590|1787
1639383950000|2021-12-13 08:25:50|1593|1591.5|1593|1590.5|1594|1592|1592|1590.5|662
1639383960000|2021-12-13 08:26:00|1592.5||1592.5||1592.5||1592.5||0
1639383970000|2021-12-13 08:26:10||1591||1591||1591.5||1591|0
1639383980000|2021-12-13 08:26:20||1590.5||1590.5||1590.5||1590.5|0
1639383990000|2021-12-13 08:26:30||1591||1591||1591||1591|0
1639384010000|2021-12-13 08:26:50|1592|1590.5|1591.5|1590|1592|1590.5|1590.5|1590|2026
1639384040000|2021-12-13 08:27:20|1591|1589.5|1590|1588.5|1591|1589.5|1589|1588|1381
1639384050000|2021-12-13 08:27:30|1589.5|1588|1589|1588|1589.5|1588|1589|1588|376
1639384060000|2021-12-13 08:27:40|1588.5|1587.5|1589|1588|1589|1588|1588.5|1587.5|226
1639384070000|2021-12-13 08:27:50|1588.5|1587.5|1588|1586.5|1588.5|1588|1585.5|1585|7043
1639384080000|2021-12-13 08:28:00|1587.5|1586|1587.5|1586|1588|1586.5|1587|1586|1228
1639384100000|2021-12-13 08:28:20|1588|1586.5|1588|1586|1588|1587|1588|1586|804
1639384110000|2021-12-13 08:28:30|||||||||5
1639384160000|2021-12-13 08:29:20|1587.5|1586.5|1588|1586.5|1588|1587|1587|1586|609
1639384180000|2021-12-13 08:29:40||1587||1587||1587||1587|0
1639384190000|2021-12-13 08:29:50|||||||||5
1639384200000|2021-12-13 08:30:00||1586||1586||1586||1586|627
1639384220000|2021-12-13 08:30:20||1586.5||1587||1587||1586.5|0
1639384250000|2021-12-13 08:30:50|1587.5|1586.5|1586.5|1585.5|1588|1586.5|1586.5|1585.5|2022
1639384270000|2021-12-13 08:31:10|||||||||96
1639384300000|2021-12-13 08:31:40|||||||||280
1639384310000|2021-12-13 08:31:50|1587.5|1586|1587|1585.5|1587.5|1586|1586.5|1585.5|651
1639384330000|2021-12-13 08:32:10|1586.5|1586|1585|1584.5|1587|1586|1585|1584.5|1379
1639384340000|2021-12-13 08:32:20|1584.5|1583.5|1585|1583|1585|1584.5|1584.5|1582.5|104
1639384350000|2021-12-13 08:32:30|1585.5|1583.5|1586|1585|1586|1585|1585|1583.5|1119
1639384360000|2021-12-13 08:32:40|1586.5|1585.5|1587|1585.5|1587|1586|1586.5|1585|519
1639384370000|2021-12-13 08:32:50|1587.5|1587|1587.5|1585.5|1587.5|1587|1587|1585.5|2401
1639384380000|2021-12-13 08:33:00|1587||1587||1587||1587||0
1639384400000|2021-12-13 08:33:20|||||||||250
1639384420000|2021-12-13 08:33:40|||||||||7
1639384430000|2021-12-13 08:33:50|1587.5|1586|1587.5|1586.5|1588|1586.5|1587|1586|1247
1639384440000|2021-12-13 08:34:00|1587|1585.5|1587.5|1585.5|1587.5|1585.5|1587|1585.5|532
1639384450000|2021-12-13 08:34:10|||||||||100
1639384480000|2021-12-13 08:34:40||1586||1586||1586||1585.5|0
1639384490000|2021-12-13 08:34:50|1588|1586.5|1588|1586.5|1588|1586.5|1588|1586.5|527
1639384500000|2021-12-13 08:35:00|||||||||125
1639384510000|2021-12-13 08:35:10||1587||1587||1587||1587|7
1639384540000|2021-12-13 08:35:40|1588.5|1587.5|1590|1588.5|1590|1588.5|1588.5|1587.5|1134
1639384600000|2021-12-13 08:36:40|||||||||40
1639384610000|2021-12-13 08:36:50|||||||||34
1639384620000|2021-12-13 08:37:00|||||||||5
1639384640000|2021-12-13 08:37:20|||||||||2
1639384670000|2021-12-13 08:37:50|||||||||150
1639384680000|2021-12-13 08:38:00|1589.5||1589.5||1590||1589.5||0
1639384690000|2021-12-13 08:38:10|1590|1589|1591.5|1590.5|1591.5|1590.5|1590|1588.5|2132
1639384710000|2021-12-13 08:38:30|||||||||220
1639384750000|2021-12-13 08:39:10|1591|1590|1591|1589.5|1591.5|1590.5|1590.5|1589.5|1300
1639384760000|2021-12-13 08:39:20|1590.5||1590.5||1590.5||1590.5||84
1639384800000|2021-12-13 08:40:00|1591|1590|1591|1590.5|1591|1590.5|1591|1590|483
1639384810000|2021-12-13 08:40:10|1591.5|1590|1591|1590|1591.5|1590|1591|1590|333
1639384850000|2021-12-13 08:40:50|1591.5|1590.5|1592.5|1591.5|1592.5|1591.5|1591.5|1590.5|1471
1639384880000|2021-12-13 08:41:20|1593|1592|1592.5|1591.5|1593|1592|1592.5|1591.5|222
1639384940000|2021-12-13 08:42:20|1593|1592|1593|1592.5|1593|1592.5|1593|1592|584
1639384950000|2021-12-13 08:42:30|||||||||5
1639384960000|2021-12-13 08:42:40|1593.5|1593|1595|1594|1595|1594|1593.5|1593|416
1639385040000|2021-12-13 08:44:00|1595.5|1594.5|1594|1593.5|1596|1594.5|1594|1593|1930
1639385080000|2021-12-13 08:44:40|1594.5|1594|1594.5|1594|1595|1594|1594.5|1593.5|310
1639385090000|2021-12-13 08:44:50|1595||1595||1595||1595||127
1639385120000|2021-12-13 08:45:20|1594.5|1593|1594|1593|1594.5|1593|1594|1593|1337
1639385180000|2021-12-13 08:46:20|||||||||286
1639385190000|2021-12-13 08:46:30|1594.5|1593.5|1595|1594|1595|1594|1594.5|1593|826
1639385240000|2021-12-13 08:47:20|1594.5|1593.5|1594|1592.5|1595|1593.5|1593|1592.5|852
1639385310000|2021-12-13 08:48:30|1593.5||1593.5||1593.5||1593.5||0
1639385320000|2021-12-13 08:48:40|1594|1593|1594|1592.5|1594|1593|1593.5|1592.5|1576
1639385330000|2021-12-13 08:48:50||1593||1593.5||1593.5||1593|0
1639385340000|2021-12-13 08:49:00||1593||1593||1593||1593|4
1639385400000|2021-12-13 08:50:00|||||||||334
1639385410000|2021-12-13 08:50:10|1594.5|1593.5|1595|1593.5|1595|1593.5|1594.5|1593|241
1639385450000|2021-12-13 08:50:50|1595.5|1594|1595.5|1594|1595.5|1594|1595.5|1594|437
1639385520000|2021-12-13 08:52:00|||||||||5
1639385580000|2021-12-13 08:53:00|1595||1595.5||1595.5||1595||0
1639385630000|2021-12-13 08:53:50|1595|1593.5|1594|1593|1595|1593.5|1594|1593|755
1639385650000|2021-12-13 08:54:10|||||||||60
1639385680000|2021-12-13 08:54:40|||||||||627
1639385790000|2021-12-13 08:56:30|1593.5|1592.5|1591.5|1590|1594|1592.5|1591|1590|4903
1639385800000|2021-12-13 08:56:40||1589.5||1589.5||1590||1589.5|800
1639385820000|2021-12-13 08:57:00|1591|1589|1588.5|1587|1591|1589|1588.5|1587|1523
1639385840000|2021-12-13 08:57:20|1588||1588.5||1588.5||1588||125
1639385850000|2021-12-13 08:57:30|1588|1586.5|1586.5|1585|1588.5|1586.5|1586.5|1585|1983
1639385860000|2021-12-13 08:57:40|1586|1586|1586.5|1585.5|1587|1586|1583.5|1582.5|7537
1639385870000|2021-12-13 08:57:50|||||||||101
1639385890000|2021-12-13 08:58:10|1587|1586|1588.5|1587.5|1588.5|1587.5|1587|1585.5|1681
1639385900000|2021-12-13 08:58:20|1589|1588|1591|1590|1591|1590|1589|1588|5317
1639385910000|2021-12-13 08:58:30|1590.5|1588.5|1590|1589|1590.5|1589|1590|1588.5|273
1639385920000|2021-12-13 08:58:40|1591|1589.5|1591|1590|1591|1590|1590.5|1589|687
1639385930000|2021-12-13 08:58:50|1591.5|1590.5|1592|1590.5|1592|1590.5|1591.5|1590|392
1639385950000|2021-12-13 08:59:10|1591.5||1591.5||1591.5||1591.5||0
1639385960000|2021-12-13 08:59:20|||||||||255
1639385980000|2021-12-13 08:59:40|1591|1590|1590.5|1589|1591.5|1590.5|1590|1589|348
1639386020000|2021-12-13 09:00:20|||||||||120
1639386030000|2021-12-13 09:00:30|1591|1589.5|1592|1591|1592|1591|1591|1589.5|1535
1639386040000|2021-12-13 09:00:40||1590.5||1591||1591||1590.5|0
1639386070000|2021-12-13 09:01:10|1592.5|1591.5|1592|1591|1592.5|1591.5|1592|1590.5|2695
1639386110000|2021-12-13 09:01:50|||||||||1
1639386120000|2021-12-13 09:02:00|||||||||436
1639386150000|2021-12-13 09:02:30|||||||||100
1639386180000|2021-12-13 09:03:00|1591.5|1590.5|1591|1589.5|1592|1590.5|1591|1589.5|710
1639386210000|2021-12-13 09:03:30||1590||1590||1590||1589.5|0
1639386220000|2021-12-13 09:03:40|||||||||125
1639386230000|2021-12-13 09:03:50||1589||1589||1589||1589|0
1639386240000|2021-12-13 09:04:00|1590.5|1589.5|1591|1590|1591|1590|1590.5|1589.5|359
1639386260000|2021-12-13 09:04:20|1591.5|1590.5|1592|1591|1592|1591|1591.5|1590|726
1639386280000|2021-12-13 09:04:40|||||||||250
1639386290000|2021-12-13 09:04:50|1592.5|1591.5|1593.5|1592|1593.5|1592.5|1592.5|1591|1498
1639386300000|2021-12-13 09:05:00|1593|1591.5|1592.5|1591|1593.5|1592|1592.5|1591|323
1639386360000|2021-12-13 09:06:00||1591.5||1591||1591.5||1591|0
1639386370000|2021-12-13 09:06:10|||||||||600
1639386410000|2021-12-13 09:06:50|1593|1591.5|1592.5|1591.5|1593|1591.5|1592.5|1591|572
1639386420000|2021-12-13 09:07:00|||||||||5
1639386480000|2021-12-13 09:08:00||1592||1591||1592||1591|377
1639386490000|2021-12-13 09:08:10|1592|1590.5|1591|1590|1592|1590.5|1591|1589.5|300
1639386510000|2021-12-13 09:08:30|1590.5|1589.5|1589|1587.5|1591|1590.5|1589|1587.5|1326
1639386520000|2021-12-13 09:08:40||1587||1587||1587||1587|8
1639386540000|2021-12-13 09:09:00|1588.5||1589||1589||1588.5||0
1639386560000|2021-12-13 09:09:20|1588.5||1588.5||1588.5||1588.5||1
1639386570000|2021-12-13 09:09:30|||||||||6
1639386610000|2021-12-13 09:10:10|1588|1586.5|1587.5|1586.5|1588|1586.5|1587.5|1586.5|0
1639386640000|2021-12-13 09:10:40|1588|1587|1588|1587|1588|1587.5|1588|1587|730
1639386650000|2021-12-13 09:10:50|1588.5|1587.5|1588.5|1587.5|1588.5|1587.5|1588.5|1587.5|592
1639386700000|2021-12-13 09:11:40||1588||1587.5||1588||1587.5|1094
1639386740000|2021-12-13 09:12:20|1589|1588|1589|1588|1589|1588|1588.5|1587.5|1177
1639386770000|2021-12-13 09:12:50|1589.5|1588.5|1589.5|1588.5|1590.5|1589.5|1589|1588|2407
1639386780000|2021-12-13 09:13:00|1590.5|1589|1590.5|1589.5|1590.5|1589.5|1590.5|1589|336
1639386790000|2021-12-13 09:13:10|1590|1590|1590|1589|1591|1590|1589.5|1589|1296
1639386800000|2021-12-13 09:13:20|||||||||102
1639386840000|2021-12-13 09:14:00|1590.5|1589.5|1591|1589.5|1591|1589.5|1590|1589.5|369
1639386850000|2021-12-13 09:14:10||1590||1590||1590||1590|0
1639386860000|2021-12-13 09:14:20||1590.5||1590.5||1590.5||1590.5|150
1639386870000|2021-12-13 09:14:30|1592|1591|1591.5|1590.5|1592.5|1591.5|1591.5|1590.5|1179
1639386890000|2021-12-13 09:14:50|1592|1591|1592.5|1590.5|1592.5|1591|1592|1590.5|75
1639386900000|2021-12-13 09:15:00|1592|1591|1592|1591|1592|1591|1592|1591|700
1639386910000|2021-12-13 09:15:10||1590.5||1590.5||1591||1590.5|0
1639386920000|2021-12-13 09:15:20||1591||1590.5||1591||1590.5|1
1639386930000|2021-12-13 09:15:30|||||||||1249
1639386940000|2021-12-13 09:15:40||1591||1590.5||1591||1590.5|5
1639386990000|2021-12-13 09:16:30|||||||||624
1639387010000|2021-12-13 09:16:50|1591||1592||1592||1591||96
1639387110000|2021-12-13 09:18:30|||||||||7
1639387120000|2021-12-13 09:18:40|||||||||8
1639387130000|2021-12-13 09:18:50|1591.5||1591.5||1592||1591.5||125
1639387180000|2021-12-13 09:19:40|||||||||604
1639387230000|2021-12-13 09:20:30||1591||1591||1591||1591|800
1639387240000|2021-12-13 09:20:40|1591|1590.5|1590.5|1589.5|1591.5|1591|1590|1589.5|3589
1639387250000|2021-12-13 09:20:50|1590|1589|1589.5|1588.5|1590|1589|1589.5|1588.5|142
1639387280000|2021-12-13 09:21:20|||||||||114
1639387340000|2021-12-13 09:22:20|1590|1589|1589.5|1588.5|1590|1589|1589.5|1588.5|492
1639387360000|2021-12-13 09:22:40|||||||||11
1639387410000|2021-12-13 09:23:30|1589|1588|1589|1587.5|1589.5|1589|1588.5|1587.5|1103
1639387430000|2021-12-13 09:23:50|||||||||6
1639387440000|2021-12-13 09:24:00||1588||1587.5||1588||1587.5|0
1639387470000|2021-12-13 09:24:30|1589.5|1588|1589.5|1588.5|1589.5|1588.5|1589|1588|335
1639387490000|2021-12-13 09:24:50|1590|1589|1590.5|1589|1590.5|1589.5|1589.5|1589|667
1639387510000|2021-12-13 09:25:10|1590|1588|1589|1588|1590.5|1588|1589|1587.5|478
1639387530000|2021-12-13 09:25:30|||||||||109
1639387680000|2021-12-13 09:28:00|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|949
1639387690000|2021-12-13 09:28:10|||||||||21
1639387740000|2021-12-13 09:29:00|||||||||700
1639387780000|2021-12-13 09:29:40|1589|1589|1590|1589|1590|1589|1589|1588.5|842
1639387790000|2021-12-13 09:29:50|||||||||346
1639387840000|2021-12-13 09:30:40|||||||||64
1639387890000|2021-12-13 09:31:30|1589.5||1590||1590||1589.5||157
1639387900000|2021-12-13 09:31:40|||||||||433
1639387930000|2021-12-13 09:32:10||1589.5||1589||1589.5||1589|0
1639387940000|2021-12-13 09:32:20|||||||||22
1639387980000|2021-12-13 09:33:00|||||||||314
1639387990000|2021-12-13 09:33:10|1590.5|1589.5|1591.5|1591|1592|1591|1590.5|1589|3292
1639388020000|2021-12-13 09:33:40|||||||||106
1639388040000|2021-12-13 09:34:00|1592||1592||1592||1592||631
1639388070000|2021-12-13 09:34:30|1591.5|1590.5|1591.5|1590|1591.5|1590.5|1590.5|1589|1666
1639388100000|2021-12-13 09:35:00|1591|1589.5|1590.5|1589|1591|1589.5|1590.5|1589|956
1639388150000|2021-12-13 09:35:50|1590|1588.5|1589.5|1588|1590|1588.5|1589.5|1588|849
1639388160000|2021-12-13 09:36:00|1588.5|1587.5|1588|1587|1588.5|1587.5|1588|1586.5|486
1639388170000|2021-12-13 09:36:10|1588.5|1587.5|1588.5|1588|1589|1588|1588.5|1587.5|956
1639388190000|2021-12-13 09:36:30|1589|1587.5|1589.5|1588.5|1589.5|1589|1589|1587.5|937
1639388200000|2021-12-13 09:36:40||1589||1589||1589||1589|0
1639388210000|2021-12-13 09:36:50|1590||1590||1590||1589.5||233
1639388230000|2021-12-13 09:37:10||1589.5||1589.5||1589.5||1589.5|0
1639388240000|2021-12-13 09:37:20|1590.5|1590|1590.5|1589.5|1590.5|1590|1590|1589.5|438
1639388250000|2021-12-13 09:37:30||1590||1589.5||1590||1589.5|150
1639388280000|2021-12-13 09:38:00|||||||||275
1639388300000|2021-12-13 09:38:20||1590||1590||1590||1590|0
1639388320000|2021-12-13 09:38:40|1590|1589.5|1589.5|1589|1590|1589.5|1589.5|1589|264
1639388330000|2021-12-13 09:38:50|||||||||3
1639388360000|2021-12-13 09:39:20|1589|1588|1589|1588.5|1589|1588.5|1589|1588|271
1639388390000|2021-12-13 09:39:50|1588.5|1587.5|1588.5|1587.5|1588.5|1587.5|1588.5|1587|145
1639388430000|2021-12-13 09:40:30||1588||1588||1588||1588|0
1639388460000|2021-12-13 09:41:00|1589||1589||1589||1589||382
1639388510000|2021-12-13 09:41:50|1588.5||1588.5||1588.5||1588.5||0
1639388520000|2021-12-13 09:42:00|1589|1588.5|1589.5|1589|1589.5|1589|1588.5|1588.5|1056
1639388540000|2021-12-13 09:42:20|1590|1589.5|1590.5|1589.5|1590.5|1589.5|1590|1589.5|612
1639388560000|2021-12-13 09:42:40|1591|1590|1590.5|1590|1591|1590|1590.5|1590|331
1639388570000|2021-12-13 09:42:50|1591||1591.5||1591.5||1591||70
1639388630000|2021-12-13 09:43:50||1590.5||1590.5||1590.5||1590.5|0
1639388670000|2021-12-13 09:44:30|||||||||175
1639388700000|2021-12-13 09:45:00|1591|1590|1591|1590|1591|1590|1591|1590|1163
1639388710000|2021-12-13 09:45:10|1590.5||1591||1591||1590.5||389
1639388720000|2021-12-13 09:45:20|||||||||5
1639388790000|2021-12-13 09:46:30|||||||||30
1639388820000|2021-12-13 09:47:00|1590.5||1590.5||1590.5||1590.5||0
1639388830000|2021-12-13 09:47:10|1590|1589.5|1588|1587|1590|1589.5|1588|1587|2693
1639388840000|2021-12-13 09:47:20|1588.5||1588||1588.5||1588||295
1639388860000|2021-12-13 09:47:40|||||||||70
1639388870000|2021-12-13 09:47:50|1587.5||1588||1588||1587.5||210
1639388880000|2021-12-13 09:48:00|1588.5|1587.5|1589.5|1588.5|1590|1589|1588|1587.5|1934
1639388890000|2021-12-13 09:48:10||1589||1589||1589||1589|78
1639388900000|2021-12-13 09:48:20||1588||1588||1589||1588|323
1639388910000|2021-12-13 09:48:30|1589||1589||1589||1589||0
1639388920000|2021-12-13 09:48:40|1588.5||1588.5||1588.5||1588.5||0
1639388930000|2021-12-13 09:48:50|1588|1587.5|1588|1586.5|1588|1587.5|1587.5|1586.5|373
1639388940000|2021-12-13 09:49:00|1587.5||1587.5||1587.5||1587.5||0
1639388980000|2021-12-13 09:49:40|1588|1587|1589|1588|1589|1588|1588|1587|1833
1639389000000|2021-12-13 09:50:00|1589.5|1588.5|1590|1589|1590|1589|1589.5|1588|442
1639389010000|2021-12-13 09:50:10|1589.5|1588.5|1589.5|1588|1589.5|1589|1589.5|1588|213
1639389020000|2021-12-13 09:50:20|||||||||850
1639389080000|2021-12-13 09:51:20|1589||1589||1589||1589||0
1639389130000|2021-12-13 09:52:10|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|1589.5|1588.5|371
1639389150000|2021-12-13 09:52:30|1589|1589|1589.5|1588|1589.5|1589|1589|1588|1788
1639389270000|2021-12-13 09:54:30|1589|1588.5|1589|1588|1589|1588.5|1589|1588|324
1639389300000|2021-12-13 09:55:00|1588.5|1587.5|1588.5|1587.5|1588.5|1587.5|1588|1587.5|696
1639389340000|2021-12-13 09:55:40|||||||||114
1639389350000|2021-12-13 09:55:50|||||||||113
1639389370000|2021-12-13 09:56:10|||||||||94
1639389450000|2021-12-13 09:57:30|||||||||1000
1639389470000|2021-12-13 09:57:50|1589|1588|1588.5|1588|1589|1588|1588.5|1587.5|781
1639389480000|2021-12-13 09:58:00|||||||||258
1639389510000|2021-12-13 09:58:30|1588|1587.5|1588|1587.5|1588|1587.5|1588|1587.5|496
1639389530000|2021-12-13 09:58:50|1588.5|1588|1588.5|1587.5|1588.5|1588|1588.5|1587.5|605
1639389580000|2021-12-13 09:59:40|||||||||398
1639389600000|2021-12-13 10:00:00||1588||1587.5||1588||1587.5|33
1639389650000|2021-12-13 10:00:50||1588||1588||1588||1588|714
1639389670000|2021-12-13 10:01:10|1589|1588.5|1588.5|1588|1589|1588.5|1588.5|1588|350
1639389690000|2021-12-13 10:01:30|||||||||100
1639389700000|2021-12-13 10:01:40|1589||1589||1589||1589||41
1639389720000|2021-12-13 10:02:00|||||||||1
1639389760000|2021-12-13 10:02:40|1589.5|1588.5|1591|1590|1591.5|1590|1589.5|1588|3176
1639389770000|2021-12-13 10:02:50|1590.5|1589.5|1590.5|1589|1590.5|1589.5|1589.5|1589|1429
1639389780000|2021-12-13 10:03:00|||||||||1
1639389810000|2021-12-13 10:03:30|1590|1588|1589|1587.5|1590|1588|1589|1587.5|63
1639389850000|2021-12-13 10:04:10|1588.5||1588.5||1589||1588.5||100
1639389890000|2021-12-13 10:04:50|||||||||15000
1639389900000|2021-12-13 10:05:00|1589|1588|1590|1589|1590|1589|1589|1587.5|1362
1639389910000|2021-12-13 10:05:10|1590.5|1589.5|1590|1589|1590.5|1589.5|1590|1589|701
1639389920000|2021-12-13 10:05:20|1590.5||1590.5||1590.5||1590.5||105
1639389940000|2021-12-13 10:05:40|||||||||625
1639389960000|2021-12-13 10:06:00|1591|1589.5|1591.5|1590|1591.5|1590|1591|1589.5|841
1639389970000|2021-12-13 10:06:10|1592.5|1590.5|1593|1591.5|1593|1591.5|1592|1590.5|488
1639389980000|2021-12-13 10:06:20|1592.5|1591|1592|1591|1592.5|1591|1592|1591|259
1639390010000|2021-12-13 10:06:50||1590.5||1590.5||1590.5||1590.5|107
1639390020000|2021-12-13 10:07:00|1591.5||1591||1591.5||1591||0
1639390030000|2021-12-13 10:07:10|1590.5|1590|1590|1589|1590.5|1590|1590|1589|74
1639390040000|2021-12-13 10:07:20|1590.5|1589.5|1590.5|1589.5|1590.5|1589.5|1590.5|1589.5|291
1639390160000|2021-12-13 10:09:20|1591|1590|1590.5|1589.5|1591|1590|1590.5|1589.5|646
1639390210000|2021-12-13 10:10:10|1590|1589|1590|1589|1590|1589|1590|1589|505
1639390220000|2021-12-13 10:10:20|1589.5|1588.5|1589|1588|1589.5|1588.5|1589|1587.5|123
1639390280000|2021-12-13 10:11:20|1589.5|1587.5|1590.5|1589.5|1590.5|1589.5|1589.5|1587.5|2436
1639390290000|2021-12-13 10:11:30|||||||||310
1639390320000|2021-12-13 10:12:00|||||||||1
1639390370000|2021-12-13 10:12:50|||||||||100
1639390390000|2021-12-13 10:13:10|||||||||152
1639390440000|2021-12-13 10:14:00|1590|1588.5|1590.5|1589|1590.5|1589|1589.5|1588|500
1639390450000|2021-12-13 10:14:10|1590||1590||1590||1590||0
1639390470000|2021-12-13 10:14:30|||||||||113
1639390510000|2021-12-13 10:15:10|1589|1588.5|1589|1587.5|1589.5|1588.5|1589|1587.5|409
1639390520000|2021-12-13 10:15:20|1588.5||1589||1589||1588.5||150
1639390530000|2021-12-13 10:15:30|1588.5|1587|1587.5|1586|1588.5|1587|1587|1586|465
1639390560000|2021-12-13 10:16:00|1586.5|1585.5|1586|1584.5|1587.5|1586|1585.5|1584.5|2072
1639390570000|2021-12-13 10:16:10|1585.5||1585.5||1585.5||1585.5||0
1639390580000|2021-12-13 10:16:20|1585||1585||1585||1585||62
1639390590000|2021-12-13 10:16:30|1585.5|1585|1585|1584|1585.5|1585|1584.5|1583|1374
1639390610000|2021-12-13 10:16:50|1584.5||1585||1585||1584.5||90
1639390640000|2021-12-13 10:17:20|1585.5|1585|1585|1584|1585.5|1585|1585|1584|1518
1639390670000|2021-12-13 10:17:50|1584.5|1583.5|1584.5|1583|1584.5|1583.5|1584|1583|853
1639390690000|2021-12-13 10:18:10|1584|1583.5|1586|1585|1586|1585|1584|1583.5|2576
1639390740000|2021-12-13 10:19:00|1586.5|1585.5|1587|1586|1587|1586|1586.5|1585.5|665
1639390890000|2021-12-13 10:21:30|1586.5|1585.5|1585.5|1584.5|1587|1585.5|1585.5|1584.5|4102
1639390950000|2021-12-13 10:22:30|1586|1585.5|1586|1585.5|1586|1585.5|1586|1585.5|588
1639390960000|2021-12-13 10:22:40|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|1585.5|1584.5|118
1639390970000|2021-12-13 10:22:50|1585|1584|1585|1584|1585|1584|1585|1584|19
1639391040000|2021-12-13 10:24:00|1585.5|1584.5|1585|1584|1585.5|1584.5|1585|1584|614
1639391050000|2021-12-13 10:24:10|1585.5|1584.5|1585|1584|1585.5|1584.5|1585|1584|744
1639391060000|2021-12-13 10:24:20|1584.5||1584.5||1584.5||1584.5||0
1639391090000|2021-12-13 10:24:50|1585||1585||1585||1585||352
1639391120000|2021-12-13 10:25:20|||||||||187
1639391150000|2021-12-13 10:25:50||1584.5||1584.5||1584.5||1584.5|0
1639391160000|2021-12-13 10:26:00|1585.5||1585.5||1585.5||1585||471
1639391170000|2021-12-13 10:26:10|1585||1585||1585||1585||9
1639391180000|2021-12-13 10:26:20|1585.5|1585|1584.5|1583|1586|1585.5|1583.5|1582|3385
1639391210000|2021-12-13 10:26:50|1584|1582.5|1584|1582|1584|1582.5|1583|1582|120
1639391220000|2021-12-13 10:27:00|1583.5||1583||1583.5||1583||0
1639391240000|2021-12-13 10:27:20|1582.5||1582.5||1582.5||1582.5||0
1639391250000|2021-12-13 10:27:30||1581.5||1581.5||1581.5||1581.5|45
1639391270000|2021-12-13 10:27:50|1583|1582|1583.5|1583|1583.5|1583|1583|1581.5|783
1639391280000|2021-12-13 10:28:00||1581.5||1582.5||1582.5||1581.5|107
1639391300000|2021-12-13 10:28:20|||||||||505
1639391340000|2021-12-13 10:29:00|1583|1583|1583|1582.5|1583.5|1583|1583|1582.5|27
1639391350000|2021-12-13 10:29:10|1583.5||1583.5||1583.5||1583.5||64
1639391360000|2021-12-13 10:29:20|||||||||1569
1639391390000|2021-12-13 10:29:50|||||||||227
1639391400000|2021-12-13 10:30:00|1584|1583|1584.5|1583|1584.5|1583.5|1584|1582.5|2371
1639391420000|2021-12-13 10:30:20|||||||||5
1639391430000|2021-12-13 10:30:30|1585|1583.5|1585.5|1584|1585.5|1584|1584.5|1583.5|1453
1639391440000|2021-12-13 10:30:40|||||||||96
1639391460000|2021-12-13 10:31:00|||||||||872
1639391510000|2021-12-13 10:31:50|1585||1585.5||1585.5||1585||2
1639391550000|2021-12-13 10:32:30||1584.5||1584.5||1584.5||1584.5|1000
1639391570000|2021-12-13 10:32:50|1586|1585|1586|1585|1586|1585|1586|1584.5|386
1639391600000|2021-12-13 10:33:20|||||||||2
1639391620000|2021-12-13 10:33:40||1585.5||1585.5||1585.5||1585.5|232
1639391630000|2021-12-13 10:33:50|1586.5|1586|1586.5|1585.5|1586.5|1586|1586.5|1585.5|233
1639391730000|2021-12-13 10:35:30|||||||||44
1639391760000|2021-12-13 10:36:00|||||||||214
1639391770000|2021-12-13 10:36:10|||||||||312
1639391780000|2021-12-13 10:36:20|||||||||130
1639391790000|2021-12-13 10:36:30|1587|1586|1589|1588|1589.5|1588.5|1586.5|1585.5|24016
1639391800000|2021-12-13 10:36:40|1588.5|1587.5|1589|1588|1589|1588|1588.5|1587.5|94
1639391810000|2021-12-13 10:36:50|1588.5|1587.5|1587.5|1586.5|1588.5|1588|1587|1586|30066
1639391820000|2021-12-13 10:37:00|1588|1587|1589.5|1588.5|1589.5|1589|1587.5|1587|5401
1639391830000|2021-12-13 10:37:10|1589|1589|1591|1590|1591|1590.5|1589|1589|1648
1639391840000|2021-12-13 10:37:20|||||||||1230
1639391850000|2021-12-13 10:37:30|1590.5|1589|1590.5|1589|1590.5|1589|1590.5|1588.5|2104
1639391860000|2021-12-13 10:37:40|1590|1588.5|1589.5|1588.5|1590|1588.5|1589.5|1588.5|134
1639391870000|2021-12-13 10:37:50|1590|1589|1590.5|1589|1590.5|1589|1590|1589|344
1639391930000|2021-12-13 10:38:50|1590|1589.5|1590.5|1589.5|1590.5|1589.5|1590|1589.5|231
1639391980000|2021-12-13 10:39:40|||||||||43
1639392000000|2021-12-13 10:40:00|||||||||1
1639392020000|2021-12-13 10:40:20|||||||||30
1639392110000|2021-12-13 10:41:50|1591|1590|1591|1590|1591|1590.5|1591|1590|563
1639392120000|2021-12-13 10:42:00|1590.5|1589|1590.5|1590|1590.5|1590|1590|1589|534
1639392160000|2021-12-13 10:42:40|1591||1591||1591||1591||147
1639392170000|2021-12-13 10:42:50|1591.5|1590.5|1592.5|1591|1593|1592|1591.5|1590.5|1866
1639392220000|2021-12-13 10:43:40|||||||||74
1639392290000|2021-12-13 10:44:50|||||||||1385
1639392310000|2021-12-13 10:45:10|1592||1592||1592||1592||5158
1639392340000|2021-12-13 10:45:40|||||||||3242
1639392350000|2021-12-13 10:45:50|1591.5|1590.5|1591.5|1590.5|1591.5|1590.5|1591.5|1590.5|303
1639392360000|2021-12-13 10:46:00|1591|1589.5|1590|1588.5|1591.5|1590|1590|1588.5|620
1639392370000|2021-12-13 10:46:10||1589||1588.5||1589||1588.5|0
1639392380000|2021-12-13 10:46:20||1589||1589||1589||1589|41
1639392410000|2021-12-13 10:46:50||1588||1588||1588||1588|0
1639392420000|2021-12-13 10:47:00||1588.5||1588.5||1588.5||1588.5|0
1639392460000|2021-12-13 10:47:40|||||||||62
1639392480000|2021-12-13 10:48:00|1589.5|1589|1590|1589|1590.5|1589.5|1589.5|1588.5|2154
1639392490000|2021-12-13 10:48:10|1590.5|1589.5|1591|1589.5|1591|1590|1590.5|1589.5|766
1639392510000|2021-12-13 10:48:30||1590||1589.5||1590||1589.5|0
1639392530000|2021-12-13 10:48:50|1591.5|1590.5|1591.5|1590|1592.5|1591|1591.5|1589.5|310
1639392600000|2021-12-13 10:50:00|||||||||598
1639392610000|2021-12-13 10:50:10|1591||1591||1591||1591||0
1639392620000|2021-12-13 10:50:20|||||||||55
1639392670000|2021-12-13 10:51:10|1590.5|1589.5|1590.5|1590|1590.5|1590|1590.5|1589.5|51
1639392680000|2021-12-13 10:51:20|1590|1589.5|1590|1588.5|1590|1589.5|1589|1588.5|1461
1639392690000|2021-12-13 10:51:30|1589.5|1588|1589|1587.5|1590|1588.5|1588.5|1587.5|954
1639392710000|2021-12-13 10:51:50|1588.5||1588.5||1588.5||1588.5||0
1639392720000|2021-12-13 10:52:00|||||||||700
1639392880000|2021-12-13 10:54:40|1589|1588|1588.5|1588|1589.5|1588.5|1588.5|1587.5|2753
1639392890000|2021-12-13 10:54:50|||||||||60
1639392900000|2021-12-13 10:55:00|||||||||175
1639392910000|2021-12-13 10:55:10||1587.5||1587.5||1587.5||1587.5|10
1639392930000|2021-12-13 10:55:30|1588||1588||1588||1588||0
1639392940000|2021-12-13 10:55:40|1587.5|1587|1587|1586|1587.5|1587|1587|1586|1679
1639392950000|2021-12-13 10:55:50|1586.5|1585.5|1587|1585|1587|1585.5|1586.5|1585|439
1639392960000|2021-12-13 10:56:00|1586|1585.5|1586.5|1585|1587|1586|1586|1585|201
1639392970000|2021-12-13 10:56:10|1587|1586|1586|1585|1587|1586|1586|1585|427
1639392980000|2021-12-13 10:56:20|1586.5|1586|1586.5|1585|1586.5|1586|1586.5|1585|83
1639393000000|2021-12-13 10:56:40|||||||||252
1639393020000|2021-12-13 10:57:00|||||||||32
1639393030000|2021-12-13 10:57:10|1587|1585.5|1588|1587|1588|1587|1587|1585.5|1571
1639393040000|2021-12-13 10:57:20|||||||||16178
1639393050000|2021-12-13 10:57:30|1589|1587.5|1589|1587.5|1589|1587.5|1588|1587.5|580
1639393060000|2021-12-13 10:57:40|1588.5|1587|1588|1587|1589|1587.5|1588|1587|2279
1639393070000|2021-12-13 10:57:50|1587.5|1586.5|1587.5|1586.5|1587.5|1586.5|1587|1586.5|2505
1639393080000|2021-12-13 10:58:00|||||||||1064
1639393130000|2021-12-13 10:58:50|1588|1587|1590.5|1588.5|1590.5|1589.5|1588|1587|2301
1639393140000|2021-12-13 10:59:00|||||||||93
1639393150000|2021-12-13 10:59:10|||||||||356
1639393160000|2021-12-13 10:59:20||1589||1589.5||1589.5||1589|0
1639393170000|2021-12-13 10:59:30||1590||1589.5||1590||1589.5|335
1639393180000|2021-12-13 10:59:40|1591||1590.5||1591||1590.5||98
1639393190000|2021-12-13 10:59:50|1591|1590|1591|1590|1591|1590|1591|1590|127
1639393200000|2021-12-13 11:00:00||1589.5||1590||1590||1589.5|0
1639393210000|2021-12-13 11:00:10|||||||||32
1639393220000|2021-12-13 11:00:20|1591.5|1590.5|1593|1591.5|1593|1591.5|1591|1590|1277
1639393230000|2021-12-13 11:00:30||1592||1592||1592.5||1591.5|978
1639393240000|2021-12-13 11:00:40|1593.5||1593.5||1593.5||1593.5||0
1639393250000|2021-12-13 11:00:50||1592.5||1592.5||1592.5||1592.5|0
1639393260000|2021-12-13 11:01:00||1592||1592||1592||1592|71
1639393270000|2021-12-13 11:01:10|1593||1593.5||1593.5||1593||2025
1639393280000|2021-12-13 11:01:20|1594|1592.5|1594|1592.5|1594|1592.5|1593.5|1592.5|1012
1639393290000|2021-12-13 11:01:30||1593||1593||1593||1592.5|0
1639393300000|2021-12-13 11:01:40||1592.5||1592.5||1592.5||1592.5|0
1639393310000|2021-12-13 11:01:50|1594.5|1593|1597.5|1595.5|1597.5|1595.5|1594.5|1593|676
1639393320000|2021-12-13 11:02:00||1596||1596.5||1596.5||1596|250
1639393340000|2021-12-13 11:02:20|1598|1597|1597.5|1596.5|1598|1597|1597.5|1595.5|1436
1639393370000|2021-12-13 11:02:50|1597|1596|1596|1595|1597.5|1596|1595.5|1594|2534
1639393380000|2021-12-13 11:03:00|||||||||249
1639393450000|2021-12-13 11:04:10|1596.5|1595.5|1596|1595|1596.5|1595.5|1596|1595|1070
1639393480000|2021-12-13 11:04:40|1595.5|1594.5|1596|1594.5|1596|1594.5|1595.5|1594|474
1639393490000|2021-12-13 11:04:50|1596.5|1595|1596.5|1595.5|1596.5|1595.5|1596.5|1595|185
1639393500000|2021-12-13 11:05:00|1597||1596.5||1597||1596.5||336
1639393510000|2021-12-13 11:05:10|1597|1596|1599.5|1597.5|1599.5|1598|1597|1596|528
1639393540000|2021-12-13 11:05:40|||||||||3
1639393560000|2021-12-13 11:06:00|1598.5||1598.5||1598.5||1598.5||263
1639393660000|2021-12-13 11:07:40|||||||||789
1639393680000|2021-12-13 11:08:00||1598||1597.5||1598||1597.5|1303
1639393710000|2021-12-13 11:08:30|1598|1597|1598|1597|1598|1597|1598|1597|574
1639393720000|2021-12-13 11:08:40||1597.5||1597.5||1597.5||1597.5|0
1639393730000|2021-12-13 11:08:50|1598.5||1598.5||1598.5||1598.5||204
1639393750000|2021-12-13 11:09:10|1599|1598|1599|1597.5|1599|1598|1599|1597.5|24
1639393790000|2021-12-13 11:09:50|1600|1598|1601|1599.5|1601.5|1599.5|1599|1598|1483
1639393800000|2021-12-13 11:10:00||1600||1600||1600||1599.5|100
1639393820000|2021-12-13 11:10:20|||||||||376
1639393850000|2021-12-13 11:10:50|1601.5|1599.5|1600.5|1599|1601.5|1599.5|1599.5|1598|1056
1639393870000|2021-12-13 11:11:10|1601|1600|1601|1600|1601|1600|1601|1600|177
1639393880000|2021-12-13 11:11:20|||||||||80
1639393890000|2021-12-13 11:11:30|1601.5|1600.5|1602.5|1601|1603.5|1601|1601|1600|700
1639393900000|2021-12-13 11:11:40|1603||1603||1603||1603||0
1639393910000|2021-12-13 11:11:50|||||||||61
1639393930000|2021-12-13 11:12:10|1602.5||1602.5||1602.5||1602.5||0
1639393970000|2021-12-13 11:12:50|1603|1601.5|1603|1601.5|1603|1601.5|1602.5|1601|353
1639393980000|2021-12-13 11:13:00|1602.5||1603||1603||1602.5||65
1639394000000|2021-12-13 11:13:20|1602.5||1602.5||1602.5||1602.5||0
1639394010000|2021-12-13 11:13:30|1603||1603||1603||1603||37
1639394020000|2021-12-13 11:13:40|1603.5|1602|1605.5|1603.5|1605.5|1603.5|1603.5|1602|731
1639394030000|2021-12-13 11:13:50|1606|1604|1607.5|1605.5|1608|1605.5|1606|1604|667
1639394040000|2021-12-13 11:14:00|||||||||32
1639394050000|2021-12-13 11:14:10|1608|1606|1610|1607.5|1610|1607.5|1608|1605.5|1083
1639394060000|2021-12-13 11:14:20|1609.5|1608|1610.5|1608.5|1611|1610|1609.5|1608|6228
1639394070000|2021-12-13 11:14:30||1609||1608.5||1609||1608.5|760
1639394080000|2021-12-13 11:14:40||1609||1609||1609||1608.5|137
1639394090000|2021-12-13 11:14:50|||||||||118
1639394110000|2021-12-13 11:15:10|1609.5|1609.5|1609|1607|1610.5|1610|1608.5|1606.5|3746
1639394140000|2021-12-13 11:15:40|1608|1607.5|1607.5|1606|1608.5|1607.5|1607.5|1606|606
1639394160000|2021-12-13 11:16:00|1608|1606.5|1608|1606.5|1608|1606.5|1607.5|1606.5|187
1639394170000|2021-12-13 11:16:10|||||||||56
1639394200000|2021-12-13 11:16:40|1608.5|1607|1611.5|1609|1611.5|1609.5|1608.5|1606.5|846
1639394220000|2021-12-13 11:17:00||1609.5||1609.5||1609.5||1609.5|0
1639394240000|2021-12-13 11:17:20|||||||||2
1639394280000|2021-12-13 11:18:00|||||||||226
1639394290000|2021-12-13 11:18:10|1611||1611.5||1611.5||1611||1
1639394350000|2021-12-13 11:19:10||1610||1609.5||1610||1609.5|0
1639394410000|2021-12-13 11:20:10|1611|1609|1610|1608|1611|1609|1610|1608|1247
1639394420000|2021-12-13 11:20:20|||||||||250
1639394430000|2021-12-13 11:20:30||1608.5||1608||1608.5||1608|0
1639394470000|2021-12-13 11:21:10||1608.5||1608.5||1608.5||1608.5|0
1639394480000|2021-12-13 11:21:20||1608||1608||1608.5||1608|0
1639394490000|2021-12-13 11:21:30|1609.5||1609.5||1609.5||1609.5||0
1639394500000|2021-12-13 11:21:40|1609|1608.5|1609|1607|1610|1609.5|1608|1607|2683
1639394510000|2021-12-13 11:21:50|1608.5|1607.5|1609|1607.5|1609|1607.5|1608.5|1607.5|1245
1639394550000|2021-12-13 11:22:30|1609.5|1608|1609|1608.5|1609.5|1608.5|1609|1607.5|904
1639394560000|2021-12-13 11:22:40|||||||||109
1639394570000|2021-12-13 11:22:50||1607.5||1607.5||1607.5||1607.5|53
1639394610000|2021-12-13 11:23:30|1608.5||1609||1609||1608.5||0
1639394630000|2021-12-13 11:23:50|1608.5||1608.5||1608.5||1608.5||0
1639394640000|2021-12-13 11:24:00|1608|1607|1608|1606.5|1608|1607|1607.5|1606.5|926
1639394660000|2021-12-13 11:24:20|1607.5|1606|1607.5|1606|1607.5|1606|1607|1606|87
1639394690000|2021-12-13 11:24:50|1608|1606.5|1610|1607.5|1610|1607.5|1608|1606.5|914
1639394710000|2021-12-13 11:25:10|1609.5||1609.5||1609.5||1609.5||0
1639394720000|2021-12-13 11:25:20|1609||1609||1609||1609||0
1639394760000|2021-12-13 11:26:00|1609.5||1609.5||1609.5||1608.5||414
1639394820000|2021-12-13 11:27:00|1609||1609.5||1609.5||1609||60
1639394830000|2021-12-13 11:27:10|1609||1609||1609||1609||0
1639394850000|2021-12-13 11:27:30|1609.5|1608|1609|1608|1609.5|1608|1609|1608|112
1639394870000|2021-12-13 11:27:50||1608.5||1608||1608.5||1608|123
1639394880000|2021-12-13 11:28:00|1609.5|1608.5|1609.5|1608|1609.5|1608.5|1609.5|1608|485
1639394910000|2021-12-13 11:28:30|||||||||251
1639394920000|2021-12-13 11:28:40|1609|1607.5|1608.5|1607.5|1609|1608|1608.5|1607.5|2444
1639394930000|2021-12-13 11:28:50|1608|1606.5|1608|1606|1608|1607.5|1607.5|1606|624
1639394940000|2021-12-13 11:29:00|1607.5|1606.5|1607.5|1606.5|1607.5|1607|1607|1606.5|250
1639394950000|2021-12-13 11:29:10||1606||1606||1606||1606|0
1639394960000|2021-12-13 11:29:20||1606.5||1606.5||1606.5||1606.5|0
1639395020000|2021-12-13 11:30:20|||||||||311
1639395050000|2021-12-13 11:30:50|1608|1607|1608|1607|1608|1607.5|1607.5|1606.5|1175
1639395070000|2021-12-13 11:31:10|||||||||98
1639395120000|2021-12-13 11:32:00|1607.5||1608||1608||1607.5||328
1639395160000|2021-12-13 11:32:40|||||||||15
1639395180000|2021-12-13 11:33:00|||||||||118
1639395190000|2021-12-13 11:33:10|1607.5|1606.5|1607.5|1607|1607.5|1607|1607.5|1606.5|26
1639395220000|2021-12-13 11:33:40|1608|1606.5|1607.5|1606|1608|1607|1607|1606|2136
1639395250000|2021-12-13 11:34:10|1607||1607.5||1607.5||1607||119
1639395300000|2021-12-13 11:35:00|1608||1607.5||1608||1607.5||348
1639395310000|2021-12-13 11:35:10|1607|1605.5|1606|1605|1607|1605.5|1606|1604.5|1833
1639395330000|2021-12-13 11:35:30|1606.5|1605.5|1606.5|1605.5|1606.5|1605.5|1606.5|1605.5|440
1639395340000|2021-12-13 11:35:40||1606||1606||1606||1606|0
1639395360000|2021-12-13 11:36:00|||||||||230
1639395400000|2021-12-13 11:36:40|1607|1606.5|1607|1606.5|1607|1606.5|1607|1606.5|804
1639395410000|2021-12-13 11:36:50||1606||1605.5||1606||1605.5|421
1639395420000|2021-12-13 11:37:00|||||||||600
1639395470000|2021-12-13 11:37:50|1606.5|1605|1606.5|1604.5|1607|1605.5|1605.5|1604.5|1395
1639395480000|2021-12-13 11:38:00|1606|1605|1606.5|1604.5|1607|1605.5|1606|1604.5|596
1639395490000|2021-12-13 11:38:10|1606|1604|1606.5|1604.5|1606.5|1604.5|1606|1604|0
1639395500000|2021-12-13 11:38:20|1606|1604|1606|1604|1606|1604|1606|1604|0
1639395510000|2021-12-13 11:38:30|1605.5|1604.5|1604.5|1603|1605.5|1604.5|1604|1603|411
1639395530000|2021-12-13 11:38:50|||||||||150
1639395560000|2021-12-13 11:39:20|1604||1604.5||1604.5||1604||0
1639395570000|2021-12-13 11:39:30||1603.5||1603.5||1603.5||1603.5|0
1639395580000|2021-12-13 11:39:40|1605|1604|1604.5|1604|1605|1604|1604.5|1604|1128
1639395610000|2021-12-13 11:40:10|1605|1604.5|1605|1604|1605|1604.5|1605|1604|326
1639395660000|2021-12-13 11:41:00|1605.5|1604.5|1606|1604.5|1606|1604.5|1605.5|1604|732
1639395810000|2021-12-13 11:43:30|1606.5|1605|1608|1607|1609|1607|1606|1604.5|1131
1639395820000|2021-12-13 11:43:40|1608.5||1609||1609||1608.5||160
1639395880000|2021-12-13 11:44:40|1609.5|1607.5|1608.5|1607|1609.5|1608|1608.5|1607|1431
1639395890000|2021-12-13 11:44:50|||||||||125
1639395920000|2021-12-13 11:45:20|1608|1606.5|1608.5|1606.5|1608.5|1606.5|1607|1606|1668
1639395960000|2021-12-13 11:46:00|1608||1608.5||1608.5||1607.5||84
1639395990000|2021-12-13 11:46:30|1608||1608||1608||1608||0
1639396000000|2021-12-13 11:46:40|1608.5|1607.5|1608|1606.5|1608.5|1607.5|1608|1606.5|143
1639396080000|2021-12-13 11:48:00|1607.5|1606|1606.5|1604.5|1607.5|1606|1606.5|1604.5|1141
1639396090000|2021-12-13 11:48:10|||||||||62
1639396150000|2021-12-13 11:49:10|||||||||212
1639396180000|2021-12-13 11:49:40|1606|1605|1606|1605|1606.5|1605|1605.5|1605|368
1639396200000|2021-12-13 11:50:00||1604.5||1604.5||1604.5||1604.5|5
1639396270000|2021-12-13 11:51:10||1605||1604.5||1605||1604.5|0
1639396310000|2021-12-13 11:51:50|1606.5|1605|1608.5|1606.5|1609|1608|1606.5|1604.5|2458
1639396320000|2021-12-13 11:52:00||1607||1607||1607||1606.5|0
1639396420000|2021-12-13 11:53:40|||||||||7
1639396450000|2021-12-13 11:54:10|1608|1606.5|1605.5|1604.5|1608|1606.5|1605.5|1604.5|4006
1639396470000|2021-12-13 11:54:30|1606||1606||1606||1606||21
1639396500000|2021-12-13 11:55:00|1605.5|1604|1605.5|1604|1605.5|1604|1605|1604|514
1639396530000|2021-12-13 11:55:30|1605|1603.5|1602.5|1601|1605|1603.5|1602.5|1600.5|1973
1639396550000|2021-12-13 11:55:50||1601.5||1601.5||1601.5||1601.5|0
1639396560000|2021-12-13 11:56:00|1602|1602|1603|1601.5|1603|1602|1602|1601.5|3212
1639396610000|2021-12-13 11:56:50|1602.5||1602.5||1602.5||1602.5||0
1639396620000|2021-12-13 11:57:00|1603|1602|1603|1600.5|1603.5|1603|1602|1600.5|3082
1639396630000|2021-12-13 11:57:10|1602|1600|1600.5|1599|1602|1600|1600|1599|852
1639396640000|2021-12-13 11:57:20|1601.5|1599.5|1601.5|1599.5|1601.5|1599.5|1601.5|1599.5|0
1639396660000|2021-12-13 11:57:40|1602|1600|1602|1601|1602|1601|1601|1600|1880
1639396670000|2021-12-13 11:57:50|1601.5|1600.5|1600.5|1599.5|1601.5|1600.5|1600.5|1599.5|355
1639396680000|2021-12-13 11:58:00|||||||||50
1639396700000|2021-12-13 11:58:20|1601.5|1600|1603.5|1602|1603.5|1602|1601.5|1599.5|963
1639396710000|2021-12-13 11:58:30|1604|1603|1605|1603.5|1605|1604|1604|1603|325
1639396730000|2021-12-13 11:58:50|1606|1604.5|1605.5|1603.5|1606.5|1605.5|1605.5|1603.5|800
1639396740000|2021-12-13 11:59:00|1606|1604|1606|1604|1606|1604|1606|1604|0
1639396750000|2021-12-13 11:59:10||1604.5||1604.5||1604.5||1604.5|0
1639396760000|2021-12-13 11:59:20|1606.5||1606.5||1606.5||1606.5||0
1639396780000|2021-12-13 11:59:40|1606|1604|1603.5|1602|1606.5|1604|1603.5|1601.5|4803
1639396790000|2021-12-13 11:59:50|1603|1601.5|1603|1600.5|1603|1601.5|1602|1600.5|583
1639396800000|2021-12-13 12:00:00|1602|1600|1601.5|1600|1603|1600|1601|1600|1446
1639396810000|2021-12-13 12:00:10|1601|1599.5|1604.5|1602.5|1605.5|1603|1601|1599.5|4471
1639396820000|2021-12-13 12:00:20|1603.5|1602|1603.5|1602|1603.5|1602|1603.5|1602|217
1639396830000|2021-12-13 12:00:30|1604.5|1602.5|1602.5|1600.5|1605.5|1603|1602.5|1600.5|2020
1639396840000|2021-12-13 12:00:40|1602|1600|1602|1600|1602.5|1600|1601.5|1600|835
1639396860000|2021-12-13 12:01:00|1602.5|1601|1602.5|1601|1602.5|1601.5|1602.5|1601|966
1639396870000|2021-12-13 12:01:10|1603|1602|1603|1601.5|1604.5|1602|1603|1601.5|848
1639396880000|2021-12-13 12:01:20|1604|1602.5|1604.5|1603|1604.5|1603|1604|1602.5|295
1639396890000|2021-12-13 12:01:30|1605|1604|1607|1605|1607|1605|1605|1603.5|568
1639396920000|2021-12-13 12:02:00|1606.5||1606.5||1606.5||1606||0
1639396950000|2021-12-13 12:02:30|1607|1605.5|1608.5|1606.5|1608.5|1606.5|1607|1605.5|297
1639396970000|2021-12-13 12:02:50||1607||1607||1607||1607|0
1639396980000|2021-12-13 12:03:00|1609|1607.5|1611|1609|1611|1609|1609|1607.5|1195
1639396990000|2021-12-13 12:03:10|1610.5|1608|1607.5|1606.5|1610.5|1608|1607|1606.5|4445
1639397000000|2021-12-13 12:03:20|1607|1605.5|1606|1605|1607|1605.5|1606|1605|648
1639397050000|2021-12-13 12:04:10|1606.5|1605.5|1607.5|1606|1607.5|1606|1606.5|1605.5|2466
1639397060000|2021-12-13 12:04:20|1608.5|1607|1610|1608|1610|1608.5|1608.5|1607|48
1639397070000|2021-12-13 12:04:30|1609.5|1607.5|1608|1606.5|1609.5|1607.5|1608|1606.5|2965
1639397080000|2021-12-13 12:04:40|1608.5|1607|1609|1607|1609|1607|1608.5|1606.5|385
1639397090000|2021-12-13 12:04:50|1609.5|1607.5|1610|1608.5|1610|1608.5|1609.5|1607.5|310
1639397110000|2021-12-13 12:05:10|1610.5|1609|1611.5|1609.5|1612|1610|1610.5|1609|604
1639397140000|2021-12-13 12:05:40|1611|1609|1608|1607|1611|1609|1608|1607|4086
1639397150000|2021-12-13 12:05:50||1605.5||1605.5||1605.5||1605.5|8
1639397160000|2021-12-13 12:06:00|1606.5|1606|1608|1606|1608|1606|1606.5|1606|89
1639397180000|2021-12-13 12:06:20|1608.5|1605.5|1608|1606.5|1608.5|1607|1607.5|1605.5|802
1639397190000|2021-12-13 12:06:30|1607.5|1607|1608.5|1606.5|1608.5|1607|1607.5|1606.5|513
1639397210000|2021-12-13 12:06:50|||||||||7
1639397240000|2021-12-13 12:07:20|||||||||275
1639397260000|2021-12-13 12:07:40|||||||||1000
1639397270000|2021-12-13 12:07:50|||||||||1007
1639397280000|2021-12-13 12:08:00|1609|1607|1614.5|1613|1616|1613.5|1609|1606.5|12293
1639397300000|2021-12-13 12:08:20|||||||||7
1639397310000|2021-12-13 12:08:30|1615|1613.5|1615|1614|1615|1614|1614.5|1613.5|1290
1639397320000|2021-12-13 12:08:40|1614.5|1614.5|1615.5|1614|1615.5|1614.5|1614.5|1613|1592
1639397330000|2021-12-13 12:08:50|||||||||27
1639397340000|2021-12-13 12:09:00|||||||||82
1639397350000|2021-12-13 12:09:10|||||||||830
1639397380000|2021-12-13 12:09:40|1615|1613|1613.5|1612|1615|1613|1613.5|1612|1348
1639397400000|2021-12-13 12:10:00|1614|1612.5|1615|1613|1615.5|1614|1614|1612.5|1667
1639397410000|2021-12-13 12:10:10|||||||||741
1639397420000|2021-12-13 12:10:20|1614.5||1614.5||1614.5||1614||0
1639397430000|2021-12-13 12:10:30|1614||1614||1614||1614||0
1639397440000|2021-12-13 12:10:40|1614.5|1613.5|1616.5|1615.5|1616.5|1615.5|1614.5|1613.5|966
1639397460000|2021-12-13 12:11:00|1617|1616|1617|1616|1617.5|1616.5|1617|1616|405
1639397490000|2021-12-13 12:11:30||1616.5||1616.5||1616.5||1616.5|0
1639397520000|2021-12-13 12:12:00|1616.5|1616|1616|1614.5|1616.5|1616|1615.5|1613.5|2009
1639397540000|2021-12-13 12:12:20|||||||||3869
1639397580000|2021-12-13 12:13:00|1615.5|1615|1615.5|1614.5|1615.5|1615|1615.5|1614.5|174
1639397610000|2021-12-13 12:13:30|1615|1614|1614.5|1613.5|1615|1614|1614.5|1613.5|411
1639397620000|2021-12-13 12:13:40|1614|1613|1614|1612|1614|1613|1614|1612|328
1639397640000|2021-12-13 12:14:00||1612.5||1612||1612.5||1612|0
1639397650000|2021-12-13 12:14:10|1613.5||1613.5||1613.5||1613.5||0
1639397680000|2021-12-13 12:14:40|1614|1612.5|1614|1612.5|1614.5|1614|1614|1612.5|984
1639397690000|2021-12-13 12:14:50|1614.5|1613|1616|1614|1616.5|1614.5|1614.5|1613|427
1639397700000|2021-12-13 12:15:00|1616.5|1614.5|1616.5|1615|1616.5|1615|1616.5|1614.5|0
1639397730000|2021-12-13 12:15:30||1615.5||1615.5||1615.5||1615.5|0
1639397780000|2021-12-13 12:16:20|1617.5|1616|1617.5|1615.5|1617.5|1616|1617.5|1615.5|269
1639397800000|2021-12-13 12:16:40||1616||1616||1616.5||1616|0
1639397880000|2021-12-13 12:18:00|1616.5|1615.5|1617|1616|1617.5|1616|1616.5|1615.5|1816
1639397910000|2021-12-13 12:18:30|1617.5|1616.5|1617.5|1616|1617.5|1616.5|1617.5|1616|126
1639397930000|2021-12-13 12:18:50|1618|1616.5|1618.5|1616.5|1618.5|1617.5|1618|1616.5|406
1639397950000|2021-12-13 12:19:10|1618|1617|1618.5|1617.5|1618.5|1617.5|1617.5|1617|560
1639397970000|2021-12-13 12:19:30|||||||||661
1639398010000|2021-12-13 12:20:10|||||||||162
1639398030000|2021-12-13 12:20:30|1619|1618|1620|1619|1620|1619|1619|1618|695
1639398050000|2021-12-13 12:20:50|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|1620.5|1619|355
1639398060000|2021-12-13 12:21:00|1621.5|1620|1621.5|1620|1621.5|1620.5|1621.5|1620|149
1639398070000|2021-12-13 12:21:10||1620.5||1620.5||1620.5||1620.5|0
1639398100000|2021-12-13 12:21:40|1621|1620|1619|1617|1621|1620|1617.5|1616.5|3802
1639398160000|2021-12-13 12:22:40|||||||||30
1639398200000|2021-12-13 12:23:20|1618.5||1619||1619||1618.5||0
1639398250000|2021-12-13 12:24:10|1618.5||1619||1619||1618.5||170
1639398260000|2021-12-13 12:24:20||1617.5||1617.5||1617.5||1617.5|0
1639398330000|2021-12-13 12:25:30|||||||||2
1639398340000|2021-12-13 12:25:40||1618||1618||1618||1617.5|0
1639398360000|2021-12-13 12:26:00|1618.5|1618.5|1619|1618|1619.5|1618.5|1618.5|1617.5|2661
1639398370000|2021-12-13 12:26:10|1619.5||1619.5||1619.5||1619.5||0
1639398410000|2021-12-13 12:26:50|1619||1619.5||1619.5||1619||0
1639398440000|2021-12-13 12:27:20|1619|1618.5|1620.5|1618.5|1620.5|1618.5|1619|1618.5|551
1639398460000|2021-12-13 12:27:40|1620|1619|1620.5|1619|1620.5|1619|1620|1619|0
1639398500000|2021-12-13 12:28:20|1620|1619.5|1620|1618.5|1620.5|1619.5|1619.5|1618.5|1976
1639398550000|2021-12-13 12:29:10|1619.5|1617|1619|1617|1619.5|1617.5|1618|1616.5|769
1639398570000|2021-12-13 12:29:30|1619.5|1617.5|1619.5|1618|1619.5|1618|1619.5|1617|0
1639398580000|2021-12-13 12:29:40|||||||||13
1639398590000|2021-12-13 12:29:50|||||||||46
1639398610000|2021-12-13 12:30:10|1620|1618.5|1620|1618.5|1620|1618.5|1620|1618.5|190
1639398730000|2021-12-13 12:32:10||1619||1619||1619.5||1619|142
1639398750000|2021-12-13 12:32:30|1619.5|1618.5|1619.5|1618.5|1619.5|1619|1619.5|1618.5|978
1639398780000|2021-12-13 12:33:00|1619|1618|1618|1616.5|1619.5|1618|1617.5|1616.5|4671
1639398810000|2021-12-13 12:33:30|1617|1615.5|1617|1615|1617.5|1616.5|1616.5|1615|273
1639398840000|2021-12-13 12:34:00|1617.5|1615.5|1617.5|1616|1617.5|1616|1617|1615.5|510
1639398920000|2021-12-13 12:35:20|||||||||16
1639398960000|2021-12-13 12:36:00|1616.5|1616.5|1615.5|1614.5|1617|1616.5|1615.5|1614.5|957
1639398970000|2021-12-13 12:36:10|1616.5|1615|1617.5|1616|1617.5|1616|1616.5|1615|771
1639399010000|2021-12-13 12:36:50|1618|1616.5|1618|1616.5|1618|1617|1618|1616|300
1639399020000|2021-12-13 12:37:00|1617.5||1618||1618||1617.5||300
1639399070000|2021-12-13 12:37:50|1617.5||1618||1618||1617.5||0
1639399150000|2021-12-13 12:39:10||1617||1616.5||1617||1616.5|16
1639399160000|2021-12-13 12:39:20||1617||1617||1617||1617|350
1639399180000|2021-12-13 12:39:40|1618.5|1617.5|1619.5|1618.5|1619.5|1618.5|1618.5|1617|2204
1639399200000|2021-12-13 12:40:00|1619|1619|1619.5|1618|1619.5|1619|1619|1618|476
1639399250000|2021-12-13 12:40:50|||||||||16
1639399320000|2021-12-13 12:42:00||1618.5||1619||1619||1618.5|8
1639399330000|2021-12-13 12:42:10|1620|1619.5|1621|1619.5|1621.5|1620.5|1620|1619.5|1744
1639399340000|2021-12-13 12:42:20||1620||1619.5||1620||1619.5|0
1639399380000|2021-12-13 12:43:00|||||||||250
1639399390000|2021-12-13 12:43:10||1620||1620||1620||1620|1
1639399400000|2021-12-13 12:43:20|1621.5|1620.5|1622.5|1621|1622.5|1621|1621.5|1620.5|20
1639399410000|2021-12-13 12:43:30|1622|1621.5|1621.5|1620.5|1622|1621.5|1621.5|1620.5|1104
1639399440000|2021-12-13 12:44:00|1622||1622||1622||1622||378
1639399460000|2021-12-13 12:44:20|||||||||300
1639399470000|2021-12-13 12:44:30||1621||1620.5||1621||1620.5|0
1639399490000|2021-12-13 12:44:50|1621.5|1621|1621|1619.5|1621.5|1621|1621|1619.5|1664
1639399500000|2021-12-13 12:45:00|1621.5|1620|1621.5|1620|1621.5|1620|1621.5|1620|0
1639399530000|2021-12-13 12:45:30|1621|1619.5|1621|1619.5|1621|1619.5|1621|1619.5|61
1639399540000|2021-12-13 12:45:40|1621.5|1620|1621|1619.5|1621.5|1620|1621|1619.5|557
1639399560000|2021-12-13 12:46:00|1620.5|1619|1620|1619|1620.5|1619|1620|1619|686
1639399580000|2021-12-13 12:46:20|1619.5|1618.5|1619|1618|1619.5|1618.5|1619|1618|397
1639399620000|2021-12-13 12:47:00|||||||||3
1639399660000|2021-12-13 12:47:40|1618.5|1617.5|1618.5|1617|1618.5|1617.5|1618.5|1617|477
1639399670000|2021-12-13 12:47:50|||||||||10
1639399790000|2021-12-13 12:49:50||1617.5||1617.5||1618||1617.5|0
1639399800000|2021-12-13 12:50:00||1617||1618||1618||1617|0
1639399810000|2021-12-13 12:50:10|1618|1617.5|1618|1616.5|1618|1617.5|1617.5|1616.5|997
1639399840000|2021-12-13 12:50:40|1617.5||1617.5||1617.5||1617.5||0
1639399850000|2021-12-13 12:50:50|||||||||12
1639399930000|2021-12-13 12:52:10|1618.5|1617|1618.5|1617|1618.5|1617.5|1618|1617|611
1639399950000|2021-12-13 12:52:30|1619|1617.5|1619|1618|1619|1618|1618.5|1617.5|500
1639399970000|2021-12-13 12:52:50|1619.5|1618.5|1619.5|1619|1620|1619|1619.5|1618.5|184
1639399980000|2021-12-13 12:53:00|1620.5|1618.5|1620|1619.5|1620.5|1619.5|1619.5|1618.5|111
1639399990000|2021-12-13 12:53:10|||||||||320
1639400000000|2021-12-13 12:53:20|1621|1620|1622|1620|1622.5|1620.5|1621|1619.5|406
1639400010000|2021-12-13 12:53:30|1622.5|1620.5|1622.5|1620.5|1622.5|1620.5|1622.5|1620.5|0
1639400020000|2021-12-13 12:53:40|1622||1622||1622||1622||0
1639400030000|2021-12-13 12:53:50|||||||||130
1639400060000|2021-12-13 12:54:20||1621||1621||1621||1621|0
1639400080000|2021-12-13 12:54:40|1622.5||1622.5||1622.5||1622.5||40
1639400090000|2021-12-13 12:54:50|1622|1620.5|1622|1620.5|1622|1620.5|1621.5|1620.5|1082
1639400100000|2021-12-13 12:55:00|1621.5||1621.5||1621.5||1621.5||0
1639400120000|2021-12-13 12:55:20|1622||1622||1622||1622||118
1639400150000|2021-12-13 12:55:50||1621||1620.5||1621||1620.5|1
1639400160000|2021-12-13 12:56:00|1621.5|1620|1622|1620.5|1622|1620.5|1620.5|1620|2412
1639400190000|2021-12-13 12:56:30|||||||||1020
1639400280000|2021-12-13 12:58:00|||||||||9
1639400310000|2021-12-13 12:58:30|||||||||1
1639400390000|2021-12-13 12:59:50||1621||1621||1621||1620.5|400
1639400420000|2021-12-13 13:00:20|1621.5|1620.5|1621.5|1620.5|1622|1621|1621.5|1620.5|66
1639400470000|2021-12-13 13:01:10|||||||||200
1639400510000|2021-12-13 13:01:50||1621||1620.5||1621||1620.5|283
1639400530000|2021-12-13 13:02:10||1621||1621||1621||1621|424
1639400580000|2021-12-13 13:03:00|1622|1621.5|1622|1621.5|1622|1621.5|1622|1621.5|172
1639400600000|2021-12-13 13:03:20||1621||1621||1621||1621|435
1639400640000|2021-12-13 13:04:00|||||||||75
1639400660000|2021-12-13 13:04:20|1621.5|1620.5|1622|1620.5|1622|1620.5|1621.5|1620.5|418
1639400710000|2021-12-13 13:05:10||1621||1621||1621||1621|187
1639400720000|2021-12-13 13:05:20|1622.5|1621.5|1624|1622.5|1624|1622.5|1622.5|1621.5|723
1639400820000|2021-12-13 13:07:00|1623.5||1624||1624||1623.5||106
1639400830000|2021-12-13 13:07:10|1623|1622|1623.5|1622.5|1624|1622.5|1622.5|1622|2017
1639400840000|2021-12-13 13:07:20|||||||||471
1639400850000|2021-12-13 13:07:30|||||||||259
1639400880000|2021-12-13 13:08:00|1623|1622|1623.5|1622|1623.5|1622|1623|1621.5|410
1639400990000|2021-12-13 13:09:50|1623|1621.5|1623|1621.5|1623|1621.5|1623|1621.5|474
1639401000000|2021-12-13 13:10:00|1622||1623||1623||1622||128
1639401010000|2021-12-13 13:10:10|1622||1623||1623||1622||187
1639401030000|2021-12-13 13:10:30|||||||||880
1639401060000|2021-12-13 13:11:00|1623.5|1622|1624.5|1623|1624.5|1623.5|1623.5|1622|1500
1639401100000|2021-12-13 13:11:40|||||||||9
1639401140000|2021-12-13 13:12:20|1624|1622.5|1620.5|1619.5|1624|1622.5|1620.5|1619|4742
1639401150000|2021-12-13 13:12:30|1620|1619|1620.5|1619|1620.5|1619|1620|1619|200
1639401160000|2021-12-13 13:12:40|1620|1618.5|1617.5|1616|1620|1618.5|1617.5|1616|1730
1639401170000|2021-12-13 13:12:50|1617|1615.5|1616.5|1615|1617|1615.5|1615|1614|1603
1639401180000|2021-12-13 13:13:00|1616|1614.5|1616|1614|1617|1615.5|1615.5|1614|593
1639401190000|2021-12-13 13:13:10|1616.5|1614.5|1619|1617.5|1619|1617.5|1616.5|1614|3123
1639401200000|2021-12-13 13:13:20||1618||1618||1618||1618|0
1639401210000|2021-12-13 13:13:30|1619.5||1619.5||1619.5||1619.5||368
1639401280000|2021-12-13 13:14:40||1618.5||1618||1618.5||1618|0
1639401310000|2021-12-13 13:15:10|1620|1618.5|1619.5|1618.5|1620|1619|1619.5|1618.5|826
1639401380000|2021-12-13 13:16:20|1619|1618|1619|1618|1619|1618|1619|1618|527
1639401430000|2021-12-13 13:17:10|1619.5|1618.5|1620|1619|1620|1619.5|1619.5|1618.5|700
1639401460000|2021-12-13 13:17:40|||||||||120
1639401500000|2021-12-13 13:18:20|1619.5|1618.5|1620|1618.5|1620|1618.5|1619.5|1618.5|230
1639401510000|2021-12-13 13:18:30|1619.5||1619.5||1619.5||1619.5||0
1639401690000|2021-12-13 13:21:30|1619|1618|1619|1618.5|1619|1618.5|1619|1618|1291
1639401750000|2021-12-13 13:22:30|1619.5|1619|1619.5|1618|1619.5|1619|1619|1618|884
1639401760000|2021-12-13 13:22:40|1619||1619||1619||1619||0
1639401910000|2021-12-13 13:25:10|||||||||16
1639401940000|2021-12-13 13:25:40|1619.5|1618.5|1619.5|1618|1619.5|1619|1619.5|1618|90835
1639401960000|2021-12-13 13:26:00|1618.5||1619.5||1619.5||1618.5||243
1639402000000|2021-12-13 13:26:40|||||||||16
1639402020000|2021-12-13 13:27:00|1619|1617.5|1616.5|1615|1619|1618|1616.5|1615|4514
1639402050000|2021-12-13 13:27:30|||||||||37
1639402060000|2021-12-13 13:27:40|1616|1614.5|1616|1614.5|1616.5|1614.5|1615.5|1614.5|30
1639402080000|2021-12-13 13:28:00|1615|1614|1613.5|1612|1616|1614|1613.5|1612|2085
1639402100000|2021-12-13 13:28:20|1612.5|1612.5|1614.5|1613|1615.5|1614|1612.5|1612.5|1722
1639402110000|2021-12-13 13:28:30|1614||1614||1614||1614||0
1639402130000|2021-12-13 13:28:50|1613.5|1612.5|1613.5|1612|1613.5|1612.5|1613.5|1612|114
1639402170000|2021-12-13 13:29:30|||||||||407
1639402210000|2021-12-13 13:30:10|1613|1611.5|1613.5|1612|1613.5|1612|1612.5|1611|580
1639402260000|2021-12-13 13:31:00|||||||||616
1639402270000|2021-12-13 13:31:10|1614|1612.5|1614|1613|1614|1613.5|1614|1612.5|1223
1639402280000|2021-12-13 13:31:20|1614.5|1613.5|1614.5|1613|1615|1614.5|1614|1613|950
1639402430000|2021-12-13 13:33:50|1615|1613.5|1615.5|1614.5|1616|1615|1615|1613.5|2477
1639402440000|2021-12-13 13:34:00|1616|1615|1616|1614.5|1616|1615|1616|1614.5|196
1639402480000|2021-12-13 13:34:40|||||||||3
1639402510000|2021-12-13 13:35:10||1615||1614.5||1615||1614.5|130
1639402520000|2021-12-13 13:35:20||1615||1615||1615||1615|0
1639402560000|2021-12-13 13:36:00|1615.5||1616.5||1616.5||1615.5||154
1639402590000|2021-12-13 13:36:30|1617|1615.5|1617.5|1616|1618|1616|1616.5|1615.5|1789
1639402600000|2021-12-13 13:36:40|1617|1616.5|1616.5|1615.5|1617|1616.5|1616.5|1615|1106
1639402620000|2021-12-13 13:37:00|1617|1616|1617|1616|1617|1616|1617|1616|33
1639402630000|2021-12-13 13:37:10||1615.5||1616||1616||1615.5|0
1639402640000|2021-12-13 13:37:20|1617.5||1617||1617.5||1617||0
1639402650000|2021-12-13 13:37:30|1617.5||1617.5||1617.5||1617.5||208
1639402680000|2021-12-13 13:38:00|||||||||430
1639402700000|2021-12-13 13:38:20|||||||||80
1639402940000|2021-12-13 13:42:20||1616.5||1616||1616.5||1616|0
1639402950000|2021-12-13 13:42:30||1616.5||1616.5||1616.5||1616.5|0
1639402970000|2021-12-13 13:42:50|||||||||1
1639402990000|2021-12-13 13:43:10|1617|1616|1616|1615|1617|1616.5|1616|1615|2938
1639403000000|2021-12-13 13:43:20|1615.5|1614.5|1616|1615|1616|1615|1615|1614.5|904
1639403030000|2021-12-13 13:43:50|1616.5|1615.5|1617|1616|1617|1616|1616.5|1615.5|1985
1639403150000|2021-12-13 13:45:50|1616.5|1615.5|1615.5|1614.5|1617|1615.5|1615|1614.5|1666
1639403160000|2021-12-13 13:46:00|||||||||228
1639403180000|2021-12-13 13:46:20|||||||||16
1639403220000|2021-12-13 13:47:00|1614.5|1614|1613.5|1612.5|1615.5|1614|1613.5|1612|2917
1639403230000|2021-12-13 13:47:10|1614|1613|1614|1612.5|1614|1613|1614|1612.5|355
1639403240000|2021-12-13 13:47:20|1613.5||1613.5||1614||1613.5||0
1639403380000|2021-12-13 13:49:40|1613|1612|1611|1610|1613|1612|1611|1610|1510
1639403390000|2021-12-13 13:49:50|||||||||244
1639403400000|2021-12-13 13:50:00|1610.5|1609.5|1610.5|1609.5|1610.5|1609.5|1610.5|1609.5|35
1639403420000|2021-12-13 13:50:20|1610||1610.5||1610.5||1610||125
1639403480000|2021-12-13 13:51:20|1610|1610|1610.5|1609.5|1610.5|1610|1610|1609.5|1060
1639403540000|2021-12-13 13:52:20|1610|1610|1610.5|1609.5|1610.5|1610|1610|1609|2093
1639403550000|2021-12-13 13:52:30|1610||1610.5||1610.5||1610||218
1639403600000|2021-12-13 13:53:20|||||||||179
1639403650000|2021-12-13 13:54:10|1610|1609|1609.5|1608.5|1610|1609|1609|1608.5|1160
1639403690000|2021-12-13 13:54:50|1609|1608|1609|1608|1609.5|1608.5|1608|1607.5|2376
1639403700000|2021-12-13 13:55:00|1608.5|1607.5|1608|1606.5|1608.5|1607.5|1608|1606.5|436
1639403710000|2021-12-13 13:55:10||1607||1606.5||1607||1606.5|0
1639403760000|2021-12-13 13:56:00|1607.5|1606|1606.5|1605.5|1607.5|1606|1606.5|1605.5|1020
1639403770000|2021-12-13 13:56:10|1606|1605|1606|1605|1606.5|1605|1606|1605|479
1639403800000|2021-12-13 13:56:40|1606.5|1605.5|1606.5|1605.5|1606.5|1605.5|1606.5|1605|559
1639403810000|2021-12-13 13:56:50|||||||||12
1639403820000|2021-12-13 13:57:00|||||||||228
1639403830000|2021-12-13 13:57:10|||||||||13
1639403990000|2021-12-13 13:59:50|||||||||73
1639404000000|2021-12-13 14:00:00|1607|1606|1606|1605.5|1607|1606|1606|1605.5|2929
1639404010000|2021-12-13 14:00:10|1605.5|1605|1605.5|1605|1605.5|1605|1605.5|1605|912
1639404020000|2021-12-13 14:00:20|1606||1606||1606||1606||293
1639404030000|2021-12-13 14:00:30|1606.5|1605.5|1607|1606|1607|1606|1606|1605|1099
1639404060000|2021-12-13 14:01:00|1606.5|1605.5|1606.5|1605.5|1606.5|1605.5|1606.5|1605.5|21
1639404100000|2021-12-13 14:01:40|1606|1605|1602.5|1601.5|1606.5|1605.5|1601.5|1600.5|9127
1639404110000|2021-12-13 14:01:50|1602|1601|1602|1601|1602.5|1601|1601.5|1601|176
1639404120000|2021-12-13 14:02:00|1602.5|1600|1601|1600|1602.5|1600|1600|1599|1488
1639404130000|2021-12-13 14:02:10|1601.5|1600.5|1602|1601|1602|1601|1598.5|1597.5|6595
1639404140000|2021-12-13 14:02:20|1601.5|1600|1601.5|1600|1601.5|1600|1601|1600|281
1639404150000|2021-12-13 14:02:30|1601|1600.5|1601.5|1600|1601.5|1600.5|1601|1600|355
1639404160000|2021-12-13 14:02:40||1600.5||1600.5||1600.5||1600.5|125
1639404170000|2021-12-13 14:02:50|1601||1601||1601||1601||67
1639404180000|2021-12-13 14:03:00||1600||1600||1600.5||1600|34
1639404190000|2021-12-13 14:03:10|1600.5|1599.5|1601|1599.5|1601|1599.5|1600.5|1599.5|531
1639404200000|2021-12-13 14:03:20|1601.5|1600|1601.5|1600.5|1602|1601|1601.5|1600|645
1639404210000|2021-12-13 14:03:30||1600||1599.5||1600||1599.5|35951
1639404220000|2021-12-13 14:03:40|1601||1600.5||1601||1600.5||779
1639404230000|2021-12-13 14:03:50||1599||1599||1599||1599|109
1639404240000|2021-12-13 14:04:00|1600|1598.5|1598|1596|1600|1598.5|1597|1596|2332
1639404250000|2021-12-13 14:04:10|1597.5||1597.5||1597.5||1597.5||0
1639404270000|2021-12-13 14:04:30|1597|1595.5|1595|1593|1597.5|1595.5|1595|1593|3113
1639404280000|2021-12-13 14:04:40|1595.5|1593.5|1596|1594|1596|1594|1595.5|1593.5|359
1639404290000|2021-12-13 14:04:50|1595.5||1596||1596||1595.5||125
1639404300000|2021-12-13 14:05:00|1595.5|1593.5|1595.5|1593.5|1596|1593.5|1595|1593.5|301
1639404310000|2021-12-13 14:05:10|1596|1594|1596.5|1594|1596.5|1595|1596|1594|1135
1639404330000|2021-12-13 14:05:30|1597|1595|1599.5|1597.5|1600|1597.5|1597|1595|1003
1639404360000|2021-12-13 14:06:00|1600|1598|1600|1598.5|1600|1598.5|1599.5|1598|186
1639404380000|2021-12-13 14:06:20|||||||||138
1639404390000|2021-12-13 14:06:30|||||||||84
1639404400000|2021-12-13 14:06:40|1599.5||1600||1600||1599.5||0
1639404410000|2021-12-13 14:06:50|1599.5|1598|1598.5|1597|1600|1598|1598|1597|1452
1639404420000|2021-12-13 14:07:00|1598|1596.5|1597.5|1596|1598|1597|1597|1596|346
1639404440000|2021-12-13 14:07:20|||||||||13
1639404450000|2021-12-13 14:07:30|1597|1595|1597|1595|1597|1595|1596.5|1595|31
1639404470000|2021-12-13 14:07:50||1595.5||1595||1595.5||1595|0
1639404500000|2021-12-13 14:08:20|1596.5|1595.5|1596|1595|1596.5|1595.5|1596|1595|79
1639404510000|2021-12-13 14:08:30|1595.5|1594.5|1595.5|1594|1595.5|1594.5|1595.5|1594|216
1639404530000|2021-12-13 14:08:50|||||||||1
1639404540000|2021-12-13 14:09:00|1596|1595|1596|1594|1596|1595|1596|1594|332
1639404590000|2021-12-13 14:09:50|||||||||150
1639404600000|2021-12-13 14:10:00|1595.5||1596||1596||1595.5||0
1639404610000|2021-12-13 14:10:10|||||||||17957
1639404620000|2021-12-13 14:10:20|1596.5|1594.5|1596.5|1595|1596.5|1595|1596.5|1594.5|362
1639404630000|2021-12-13 14:10:30|1597|1594|1596.5|1594|1597|1594.5|1596.5|1594|162
1639404680000|2021-12-13 14:11:20|1597|1594.5|1597|1594.5|1597|1594.5|1597|1594.5|86
1639404690000|2021-12-13 14:11:30|1596.5|1595|1597|1595|1597|1595|1596.5|1595|0
1639404700000|2021-12-13 14:11:40|||||||||104
1639404710000|2021-12-13 14:11:50||1595.5||1595.5||1595.5||1595.5|0
1639404720000|2021-12-13 14:12:00|1597.5|1596|1599|1596.5|1599|1596.5|1597.5|1596|964
1639404740000|2021-12-13 14:12:20|1599.5|1597|1600|1597.5|1600|1597.5|1599.5|1597|268
1639404770000|2021-12-13 14:12:50|1601|1598|1602.5|1599.5|1602.5|1599.5|1601|1598|744
1639404780000|2021-12-13 14:13:00|||||||||37
1639404830000|2021-12-13 14:13:50|||||||||14
1639404890000|2021-12-13 14:14:50||1600||1601||1601||1600|0
1639404920000|2021-12-13 14:15:20|1602|1601.5|1602|1600.5|1602|1601.5|1601|1600.5|2609
1639404930000|2021-12-13 14:15:30||1601||1601||1601||1600.5|13
1639404950000|2021-12-13 14:15:50|||||||||14
1639404960000|2021-12-13 14:16:00|1601.5||1602.5||1602.5||1601.5||197
1639404980000|2021-12-13 14:16:20|||||||||73
1639405010000|2021-12-13 14:16:50|||||||||50
1639405040000|2021-12-13 14:17:20|||||||||120
1639405050000|2021-12-13 14:17:30|1602|1600.5|1602|1600.5|1602|1601|1602|1600.5|1226
1639405130000|2021-12-13 14:18:50|||||||||4
1639405150000|2021-12-13 14:19:10|1601.5|1600|1601|1600|1601.5|1600.5|1601|1600|259
1639405160000|2021-12-13 14:19:20|1600.5|1599.5|1600.5|1599|1600.5|1599.5|1600.5|1599|131
1639405180000|2021-12-13 14:19:40|1600|1598.5|1600|1599|1600.5|1599|1600|1598.5|160
1639405190000|2021-12-13 14:19:50|||||||||17957
1639405200000|2021-12-13 14:20:00|||||||||45
1639405220000|2021-12-13 14:20:20|1600.5|1599.5|1599|1597|1602|1600|1599|1597|8074
1639405230000|2021-12-13 14:20:30|1598.5|1597.5|1599|1597|1599|1597.5|1598|1597|1071
1639405250000|2021-12-13 14:20:50||1597.5||1597.5||1597.5||1597.5|0
1639405280000|2021-12-13 14:21:20|||||||||31
1639405300000|2021-12-13 14:21:40|||||||||15
1639405380000|2021-12-13 14:23:00|1598.5|1598|1601|1599.5|1601|1599.5|1598.5|1597.5|1955
1639405400000|2021-12-13 14:23:20|1601.5|1600|1603.5|1602.5|1603.5|1602.5|1601.5|1600|1010
1639405410000|2021-12-13 14:23:30|||||||||46
1639405430000|2021-12-13 14:23:50|||||||||15
1639405440000|2021-12-13 14:24:00|||||||||32
1639405450000|2021-12-13 14:24:10|||||||||54
1639405500000|2021-12-13 14:25:00|||||||||15
1639405560000|2021-12-13 14:26:00|1603|1603|1603|1601.5|1603|1603|1603|1601.5|1858
1639405630000|2021-12-13 14:27:10|1602.5|1601|1602.5|1601.5|1602.5|1601.5|1602|1601|1493
1639405640000|2021-12-13 14:27:20|1603|1602|1603.5|1601.5|1603.5|1602.5|1603|1601.5|1348
1639405680000|2021-12-13 14:28:00|||||||||89
1639405690000|2021-12-13 14:28:10|||||||||16
1639405790000|2021-12-13 14:29:50||1602||1602||1602||1602|0
1639405800000|2021-12-13 14:30:00|||||||||32
1639405820000|2021-12-13 14:30:20|||||||||16
1639405830000|2021-12-13 14:30:30|1604|1602.5|1605|1603.5|1605.5|1604|1603.5|1602.5|1202
1639405850000|2021-12-13 14:30:50||1604||1604||1604||1604|35
1639405860000|2021-12-13 14:31:00|1604.5|1603|1603.5|1602|1605|1603.5|1603.5|1602|1689
1639405890000|2021-12-13 14:31:30|1603|1602.5|1603|1602|1603|1602.5|1602.5|1601.5|1094
1639405900000|2021-12-13 14:31:40||1601.5||1602||1602||1601.5|0
1639405910000|2021-12-13 14:31:50|1602.5|1601.5|1602.5|1601.5|1603|1601.5|1602.5|1601.5|551
1639405920000|2021-12-13 14:32:00|1602|1601|1602|1601|1602|1601|1602|1601|110
1639405930000|2021-12-13 14:32:10|1603.5|1601.5|1603.5|1602|1603.5|1602|1603|1601.5|1079
1639405940000|2021-12-13 14:32:20||1602.5||1602.5||1602.5||1602.5|0
1639405970000|2021-12-13 14:32:50|||||||||619
1639405980000|2021-12-13 14:33:00|||||||||16
1639405990000|2021-12-13 14:33:10|1604|1603|1604.5|1603.5|1604.5|1603.5|1604|1603|892
1639406000000|2021-12-13 14:33:20|1605|1604|1606|1604.5|1607|1605|1605|1604|1131
1639406070000|2021-12-13 14:34:30|1605.5|1605|1605.5|1604.5|1605.5|1605|1605|1604.5|1727
1639406090000|2021-12-13 14:34:50|1606||1606||1606||1606||69
1639406130000|2021-12-13 14:35:30|1605.5|1605|1606|1604.5|1606|1605|1605.5|1604.5|34
1639406160000|2021-12-13 14:36:00|1605.5||1605.5||1606||1605.5||685
1639406170000|2021-12-13 14:36:10|1606|1605|1606.5|1606|1607|1606|1606|1605|1591
1639406180000|2021-12-13 14:36:20|1606|1605.5|1606|1605|1606.5|1605.5|1606|1605|743
1639406200000|2021-12-13 14:36:40|1605.5|1604.5|1603.5|1602.5|1605.5|1605|1603.5|1602.5|1924
1639406210000|2021-12-13 14:36:50|1603|1602|1603.5|1602.5|1603.5|1602.5|1602.5|1602|234
1639406220000|2021-12-13 14:37:00|1604|1603|1604.5|1603|1604.5|1603|1603.5|1603|1138
1639406240000|2021-12-13 14:37:20|1604||1604.5||1604.5||1604||0
1639406250000|2021-12-13 14:37:30|1604|1602|1603.5|1601.5|1604|1602.5|1603|1601.5|1236
1639406270000|2021-12-13 14:37:50|1604|1602.5|1604.5|1603.5|1604.5|1603.5|1603.5|1602.5|446
1639406300000|2021-12-13 14:38:20|1605.5|1604|1605.5|1604.5|1605.5|1604.5|1605.5|1604|378
1639406310000|2021-12-13 14:38:30|1605|1604|1605.5|1604|1605.5|1604|1604.5|1604|679
1639406320000|2021-12-13 14:38:40|1605||1605||1605||1605||111
1639406340000|2021-12-13 14:39:00|1604.5|1603.5|1604.5|1603.5|1604.5|1603.5|1604.5|1603.5|318
1639406360000|2021-12-13 14:39:20|1605||1605||1605||1605||134
1639406370000|2021-12-13 14:39:30||1604||1604||1604||1603.5|0
1639406390000|2021-12-13 14:39:50|||||||||11
1639406400000|2021-12-13 14:40:00|||||||||230
1639406410000|2021-12-13 14:40:10|||||||||78
1639406440000|2021-12-13 14:40:40|||||||||114
1639406460000|2021-12-13 14:41:00|||||||||18
1639406470000|2021-12-13 14:41:10|1604.5|1603.5|1604.5|1603.5|1605|1604|1604.5|1603.5|1701
1639406480000|2021-12-13 14:41:20|1605|1604|1605|1604|1605|1604|1604.5|1604|426
1639406490000|2021-12-13 14:41:30|||||||||125
1639406510000|2021-12-13 14:41:50|||||||||888
1639406520000|2021-12-13 14:42:00|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|623
1639406540000|2021-12-13 14:42:20|||||||||17957
1639406560000|2021-12-13 14:42:40|1606|1605|1606.5|1605|1607|1606|1606|1605|1753
1639406580000|2021-12-13 14:43:00|||||||||78
1639406600000|2021-12-13 14:43:20|1607|1605.5|1607.5|1606.5|1607.5|1606.5|1606.5|1605.5|948
1639406610000|2021-12-13 14:43:30|1608|1607|1608|1607|1608|1607|1608|1607|421
1639406640000|2021-12-13 14:44:00|1608.5|1607.5|1608.5|1607.5|1608.5|1607.5|1608.5|1607.5|472
1639406650000|2021-12-13 14:44:10|1608|1607|1608|1606.5|1608|1607.5|1607.5|1606.5|1186
1639406660000|2021-12-13 14:44:20|1608.5|1607|1609|1608|1609|1608|1608.5|1607|425
1639406670000|2021-12-13 14:44:30||1608.5||1608.5||1608.5||1608.5|18
1639406680000|2021-12-13 14:44:40|1608.5|1608|1609|1608|1609|1608.5|1608.5|1608|275
1639406710000|2021-12-13 14:45:10|1608.5|1607.5|1608|1607|1609|1607.5|1608|1607|1035
1639406730000|2021-12-13 14:45:30|1608.5|1607.5|1609|1607|1609|1607.5|1608.5|1607|223
1639406740000|2021-12-13 14:45:40||1607.5||1607.5||1607.5||1607.5|0
1639406770000|2021-12-13 14:46:10|1609.5|1608|1609|1608|1609.5|1608|1609|1607.5|851
1639406780000|2021-12-13 14:46:20|1608.5|1607.5|1608.5|1607.5|1608.5|1607.5|1608.5|1607.5|65
1639406790000|2021-12-13 14:46:30|1608|1608|1609|1607.5|1609|1608|1608|1607.5|1429
1639406800000|2021-12-13 14:46:40|1608.5|1607|1607.5|1606.5|1608.5|1607|1607.5|1606.5|843
1639406820000|2021-12-13 14:47:00|||||||||403
1639406860000|2021-12-13 14:47:40|1607|1606|1607|1606.5|1607|1606.5|1607|1606|274
1639406870000|2021-12-13 14:47:50|1606.5|1605.5|1606.5|1604.5|1607|1606.5|1605|1604.5|1995
1639406880000|2021-12-13 14:48:00|1606|1604|1605|1603.5|1606|1604|1605|1603.5|940
1639406910000|2021-12-13 14:48:30|1604.5||1605||1605||1604.5||400
1639406920000|2021-12-13 14:48:40|1604.5|1603|1604.5|1603|1604.5|1603|1604.5|1603|194
1639406970000|2021-12-13 14:49:30|||||||||228
1639407000000|2021-12-13 14:50:00|1604|1602.5|1603.5|1602|1604.5|1602.5|1602.5|1601.5|1811
1639407010000|2021-12-13 14:50:10|1604|1602.5|1604|1603|1604|1603|1604|1602.5|204
1639407030000|2021-12-13 14:50:30|1604.5||1604.5||1604.5||1604.5||94
1639407040000|2021-12-13 14:50:40|1604|1602.5|1602|1601.5|1604.5|1602.5|1602|1601.5|4224
1639407050000|2021-12-13 14:50:50|1603|1601|1603|1601|1603|1601|1602|1601|1196
1639407060000|2021-12-13 14:51:00|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|1602.5|1601.5|0
1639407090000|2021-12-13 14:51:30|1602|1602|1603|1601.5|1603|1602|1602|1601.5|1804
1639407120000|2021-12-13 14:52:00||1602||1601.5||1602||1601.5|150
1639407130000|2021-12-13 14:52:10|1602.5||1603||1603||1602.5||634
1639407190000|2021-12-13 14:53:10|1602.5|1602|1602.5|1601.5|1603|1602|1602.5|1601.5|912
1639407200000|2021-12-13 14:53:20|1602|1601|1602|1600.5|1603|1602|1602|1600.5|2430
1639407210000|2021-12-13 14:53:30|1601.5|1601|1601.5|1600|1602|1601|1601.5|1600|1769
1639407220000|2021-12-13 14:53:40||1600.5||1600.5||1600.5||1600.5|0
1639407250000|2021-12-13 14:54:10|1602|1601|1601.5|1600.5|1602|1601|1601.5|1600.5|1274
1639407300000|2021-12-13 14:55:00|1601|1601|1601.5|1600.5|1601.5|1601|1601|1600.5|1192
1639407310000|2021-12-13 14:55:10|||||||||129
1639407320000|2021-12-13 14:55:20|||||||||341
1639407330000|2021-12-13 14:55:30|||||||||105
1639407350000|2021-12-13 14:55:50|1602|1601|1601.5|1600.5|1602|1601|1601.5|1600.5|565
1639407360000|2021-12-13 14:56:00|1601|1600|1600.5|1599.5|1601|1600|1600|1599.5|2132
1639407380000|2021-12-13 14:56:20|1600|1599|1600|1599|1600.5|1599|1599.5|1599|380
1639407390000|2021-12-13 14:56:30|1600.5|1599.5|1601.5|1600.5|1603|1601.5|1600.5|1599.5|2473
1639407400000|2021-12-13 14:56:40|1602|1601|1602|1600.5|1603|1601|1602|1600.5|1908
1639407410000|2021-12-13 14:56:50|1601.5||1601.5||1602||1601.5||190
1639407420000|2021-12-13 14:57:00|||||||||93
1639407440000|2021-12-13 14:57:20|1601|1600|1601|1600|1601|1600|1601|1600|179
1639407450000|2021-12-13 14:57:30||1600.5||1600||1600.5||1600|134
1639407490000|2021-12-13 14:58:10|1600|1599.5|1600.5|1599.5|1601|1600|1600|1599.5|356
1639407510000|2021-12-13 14:58:30|||||||||191
1639407540000|2021-12-13 14:59:00|1600|1599|1600|1599|1600|1599|1600|1599|356
1639407560000|2021-12-13 14:59:20|||||||||1
1639407590000|2021-12-13 14:59:50|1599.5|1598.5|1599.5|1598.5|1599.5|1599|1598.5|1598|1195
1639407610000|2021-12-13 15:00:10|||||||||2
1639407630000|2021-12-13 15:00:30|1599|1598|1599|1598|1599.5|1598|1599|1598|418
1639407640000|2021-12-13 15:00:40|1598.5|1597.5|1598|1597|1598.5|1597.5|1598|1597|186
1639407670000|2021-12-13 15:01:10|1598.5|1598|1599|1598|1600.5|1599|1598|1597.5|1307
1639407680000|2021-12-13 15:01:20|1599.5|1598.5|1600|1598.5|1600|1598.5|1599.5|1598|214
1639407720000|2021-12-13 15:02:00|||||||||157
1639407730000|2021-12-13 15:02:10|||||||||113
1639407770000|2021-12-13 15:02:50|1600.5|1599|1600|1599.5|1601|1600|1600|1599|2958
1639407780000|2021-12-13 15:03:00|||||||||2
1639407790000|2021-12-13 15:03:10|1600.5||1600.5||1600.5||1600.5||29
1639407820000|2021-12-13 15:03:40|1601|1600|1601|1600|1601.5|1600.5|1601|1599.5|1150
1639407830000|2021-12-13 15:03:50|1601.5||1601.5||1601.5||1601.5||0
1639407850000|2021-12-13 15:04:10||1600.5||1600.5||1600.5||1600.5|0
1639407870000|2021-12-13 15:04:30|1601|1601|1601.5|1600.5|1601.5|1601|1601|1600.5|451
1639407880000|2021-12-13 15:04:40|1602|1601|1602|1600.5|1602|1601|1601|1600.5|1604
1639407890000|2021-12-13 15:04:50|1601.5||1602||1602||1601.5||126
1639407900000|2021-12-13 15:05:00|1601.5||1601.5||1601.5||1601.5||0
1639407920000|2021-12-13 15:05:20|||||||||149
1639407940000|2021-12-13 15:05:40|1602||1602||1602||1602||59
1639407950000|2021-12-13 15:05:50|1601.5||1602||1602||1601.5||115
1639407970000|2021-12-13 15:06:10|||||||||155
1639407990000|2021-12-13 15:06:30|||||||||234
1639408000000|2021-12-13 15:06:40|||||||||114
1639408020000|2021-12-13 15:07:00|1602.5|1601|1602.5|1600.5|1602.5|1601.5|1602|1600.5|2992
1639408030000|2021-12-13 15:07:10|1602||1602||1602||1602||0
1639408080000|2021-12-13 15:08:00||1601||1600.5||1601||1600.5|436
1639408090000|2021-12-13 15:08:10|1601.5|1600|1601|1599.5|1602|1600.5|1600|1599.5|4153
1639408130000|2021-12-13 15:08:50|||||||||102
1639408170000|2021-12-13 15:09:30|||||||||133
1639408200000|2021-12-13 15:10:00|1600.5|1600|1600.5|1599.5|1601|1600|1600|1599.5|1219
1639408220000|2021-12-13 15:10:20|1601|1600|1600.5|1599.5|1601|1600|1600.5|1599.5|1134
1639408310000|2021-12-13 15:11:50|||||||||96
1639408400000|2021-12-13 15:13:20|1601|1600|1600.5|1599.5|1601|1600|1600.5|1599.5|1373
1639408460000|2021-12-13 15:14:20|1600|1599|1599.5|1598.5|1600.5|1599|1599.5|1598.5|5213
1639408470000|2021-12-13 15:14:30|1599|1598|1599|1598|1599|1598.5|1599|1598|398
1639408500000|2021-12-13 15:15:00||1598.5||1598.5||1598.5||1598.5|0
1639408510000|2021-12-13 15:15:10|||||||||4
1639408520000|2021-12-13 15:15:20|1599.5|1598|1599|1598|1599.5|1598.5|1599|1598|794
1639408530000|2021-12-13 15:15:30|||||||||411
1639408540000|2021-12-13 15:15:40|||||||||26
1639408550000|2021-12-13 15:15:50|||||||||175
1639408560000|2021-12-13 15:16:00|1599.5|1598.5|1600|1599|1600|1599|1599.5|1598|1035
1639408600000|2021-12-13 15:16:40|||||||||83
1639408630000|2021-12-13 15:17:10|||||||||152
1639408650000|2021-12-13 15:17:30|||||||||115
1639408660000|2021-12-13 15:17:40|||||||||117
1639408680000|2021-12-13 15:18:00|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|1599.5|1598.5|1212
1639408690000|2021-12-13 15:18:10|1599|1598|1597.5|1597|1599|1598|1597.5|1597|1435
1639408700000|2021-12-13 15:18:20|1597|1596.5|1595.5|1594.5|1597|1596.5|1595.5|1594.5|934
1639408710000|2021-12-13 15:18:30|1595|1594|1597|1595.5|1597.5|1596.5|1595|1594|3163
1639408730000|2021-12-13 15:18:50|||||||||114
1639408760000|2021-12-13 15:19:20|||||||||450
1639408770000|2021-12-13 15:19:30|1597.5|1596|1598.5|1597|1598.5|1597|1597.5|1595.5|977
1639408780000|2021-12-13 15:19:40||1597.5||1597.5||1597.5||1597.5|0
1639408800000|2021-12-13 15:20:00|1599|1598|1599.5|1598|1599.5|1598|1599|1598|170
1639408820000|2021-12-13 15:20:20||1598.5||1598.5||1598.5||1598.5|0
1639408840000|2021-12-13 15:20:40|||||||||254
1639408860000|2021-12-13 15:21:00|1599|1599|1599|1598.5|1599|1599|1598.5|1598|1783
1639408880000|2021-12-13 15:21:20|1598.5|1598|1598.5|1597.5|1599|1598.5|1598|1597.5|726
1639408910000|2021-12-13 15:21:50|1598||1598||1598||1598||0
1639409000000|2021-12-13 15:23:20|1597.5|1597|1597.5|1596.5|1597.5|1597|1597.5|1596.5|872
1639409010000|2021-12-13 15:23:30|1598||1597.5||1598||1597.5||832
1639409020000|2021-12-13 15:23:40|1598|1597|1597.5|1597|1598|1597|1597.5|1596.5|218
1639409030000|2021-12-13 15:23:50|1598||1598||1598||1598||294
1639409050000|2021-12-13 15:24:10||1596.5||1596.5||1597||1596.5|0
1639409060000|2021-12-13 15:24:20|1597.5|1596|1596.5|1595.5|1597.5|1596|1596.5|1595.5|1077
1639409080000|2021-12-13 15:24:40|1596|1595|1596|1595.5|1596|1595.5|1596|1595|173
1639409090000|2021-12-13 15:24:50|1596.5|1596|1596.5|1596|1596.5|1596|1596|1595.5|1052
1639409100000|2021-12-13 15:25:00|1596|1595.5|1596.5|1596|1597|1596|1596|1595.5|1006
1639409110000|2021-12-13 15:25:10|1597||1597||1597||1597||190
1639409150000|2021-12-13 15:25:50|1596.5|1595.5|1595.5|1594.5|1596.5|1595.5|1595.5|1594.5|710
1639409160000|2021-12-13 15:26:00|1595|1594|1595.5|1594.5|1595.5|1594.5|1595|1594|180
1639409170000|2021-12-13 15:26:10|1596|1595|1594.5|1594|1596|1595|1594.5|1594|1575
1639409190000|2021-12-13 15:26:30|1594|1593.5|1594|1593.5|1594|1593.5|1594|1593.5|513
1639409200000|2021-12-13 15:26:40||1593||1593||1593||1593|807
1639409210000|2021-12-13 15:26:50|1593.5||1594||1594||1593.5||0
1639409220000|2021-12-13 15:27:00|||||||||1000
1639409230000|2021-12-13 15:27:10|1593.5|1592.5|1592.5|1591.5|1593.5|1592.5|1592.5|1591.5|242
1639409240000|2021-12-13 15:27:20|1592||1592||1592||1592||0
1639409270000|2021-12-13 15:27:50|1591.5|1590.5|1591.5|1590.5|1591.5|1590.5|1591.5|1590|70
1639409290000|2021-12-13 15:28:10|1591|1590|1591|1590|1591|1590|1590.5|1589.5|2604
1639409300000|2021-12-13 15:28:20|1591.5||1591.5||1591.5||1591.5||98
1639409350000|2021-12-13 15:29:10|1592|1590.5|1592|1590.5|1592|1591.5|1592|1590|2127
1639409360000|2021-12-13 15:29:20|1591.5||1591.5||1592||1591||131
1639409400000|2021-12-13 15:30:00|1592||1592||1592||1592||0
1639409410000|2021-12-13 15:30:10|1591.5|1591|1591.5|1590.5|1591.5|1591|1591|1590.5|358
1639409460000|2021-12-13 15:31:00|||||||||111
1639409470000|2021-12-13 15:31:10|1591||1591||1591.5||1591||113
1639409490000|2021-12-13 15:31:30|1590.5|1590|1589.5|1588.5|1590.5|1590|1589.5|1588.5|1998
1639409510000|2021-12-13 15:31:50|1590|1589|1590.5|1589.5|1590.5|1589.5|1589.5|1588|2018
1639409520000|2021-12-13 15:32:00|1590|1589|1589.5|1588.5|1590|1589|1589.5|1588.5|235
1639409540000|2021-12-13 15:32:20|1589|1588|1589|1587.5|1589.5|1588.5|1589|1587.5|129
1639409590000|2021-12-13 15:33:10|1588.5||1588.5||1589||1588.5||57
1639409610000|2021-12-13 15:33:30|1588|1587|1587.5|1587|1588|1587|1587.5|1587|1496
1639409620000|2021-12-13 15:33:40|1588|1586.5|1588|1587|1588|1587.5|1588|1586.5|1210
1639409640000|2021-12-13 15:34:00|1588.5|1587.5|1590.5|1589|1591|1589.5|1588.5|1587.5|2128
1639409650000|2021-12-13 15:34:10|1590|1589.5|1589.5|1588.5|1591|1589.5|1589.5|1588.5|1968
1639409660000|2021-12-13 15:34:20||1588||1588||1588||1588|105
1639409680000|2021-12-13 15:34:40||1588.5||1588.5||1588.5||1588.5|0
1639409690000|2021-12-13 15:34:50|1590.5|1589|1590.5|1589.5|1590.5|1589.5|1590|1589|178
1639409700000|2021-12-13 15:35:00|1591|1590|1590.5|1590|1591|1590.5|1590.5|1589.5|589
1639409720000|2021-12-13 15:35:20|1591||1591||1591||1591||336
1639409750000|2021-12-13 15:35:50|||||||||249
1639409760000|2021-12-13 15:36:00|1590.5|1589.5|1590|1589|1590.5|1589.5|1589.5|1589|977
1639409770000|2021-12-13 15:36:10|1589.5||1589.5||1590||1589.5||0
1639409780000|2021-12-13 15:36:20|1589|1588.5|1589|1588.5|1589|1588.5|1589|1588.5|311
1639409810000|2021-12-13 15:36:50|1589.5|1589|1589|1587.5|1589.5|1589|1589|1587.5|2124
1639409820000|2021-12-13 15:37:00|||||||||80
1639409830000|2021-12-13 15:37:10|||||||||112
1639409870000|2021-12-13 15:37:50||1588||1588||1588||1587.5|237
1639409920000|2021-12-13 15:38:40|1589.5|1588.5|1590|1589|1590|1589.5|1589|1588.5|1170
1639409930000|2021-12-13 15:38:50|||||||||29
1639409940000|2021-12-13 15:39:00|1589.5||1590||1590||1589.5||125
1639409950000|2021-12-13 15:39:10|||||||||18
1639409960000|2021-12-13 15:39:20|||||||||105
1639409970000|2021-12-13 15:39:30|1590.5|1589.5|1590.5|1589.5|1590.5|1589.5|1590.5|1589.5|751
1639409990000|2021-12-13 15:39:50|||||||||30
1639410020000|2021-12-13 15:40:20|1591|1590|1592|1591.5|1592|1591.5|1591|1589.5|1335
1639410050000|2021-12-13 15:40:50|1591.5|1591|1591|1589.5|1592|1591|1591|1589.5|1154
1639410060000|2021-12-13 15:41:00||1590.5||1589.5||1590.5||1589.5|35
1639410070000|2021-12-13 15:41:10|||||||||238
1639410080000|2021-12-13 15:41:20|1590.5||1590.5||1590.5||1590.5||118
1639410120000|2021-12-13 15:42:00|1590|1589|1590|1589|1590|1589|1590|1589|267
1639410140000|2021-12-13 15:42:20|||||||||30
1639410170000|2021-12-13 15:42:50|||||||||112
1639410180000|2021-12-13 15:43:00|1590.5|1589.5|1591|1590|1591|1590|1590|1589.5|1237
1639410190000|2021-12-13 15:43:10|1590.5||1590.5||1591||1590.5||105
1639410200000|2021-12-13 15:43:20||1589.5||1589.5||1589.5||1589.5|435
1639410210000|2021-12-13 15:43:30|||||||||32
1639410230000|2021-12-13 15:43:50|||||||||1746
1639410240000|2021-12-13 15:44:00|||||||||125
1639410260000|2021-12-13 15:44:20|1591|1590|1592|1590|1592|1591|1591|1590|869
1639410270000|2021-12-13 15:44:30|1591.5|1590.5|1592|1591|1592|1591|1591.5|1590.5|0
1639410300000|2021-12-13 15:45:00|1592.5|1591.5|1592.5|1591.5|1593|1591.5|1592.5|1591.5|219
1639410360000|2021-12-13 15:46:00|1593|1592|1593|1592|1593|1592|1593|1592|281
1639410370000|2021-12-13 15:46:10|1593.5|1592.5|1593.5|1592.5|1593.5|1592.5|1593|1592|427
1639410410000|2021-12-13 15:46:50|||||||||10
1639410450000|2021-12-13 15:47:30|||||||||218
1639410460000|2021-12-13 15:47:40|||||||||332
1639410470000|2021-12-13 15:47:50|1594|1593|1594|1593|1594|1593|1594|1593|402
1639410530000|2021-12-13 15:48:50|1593.5|1592.5|1593|1592|1593.5|1593|1593|1592|3877
1639410540000|2021-12-13 15:49:00|1593.5|1592.5|1594|1593|1594|1593|1593|1592.5|792
1639410550000|2021-12-13 15:49:10|1594.5|1593.5|1595.5|1595|1596|1595|1594.5|1593.5|1582
1639410560000|2021-12-13 15:49:20|1596|1594.5|1597|1595.5|1597|1596|1596|1594.5|835
1639410570000|2021-12-13 15:49:30||1596||1596||1596||1596|0
1639410580000|2021-12-13 15:49:40|||||||||271
1639410600000|2021-12-13 15:50:00|1596.5|1596.5|1596.5|1595.5|1596.5|1596.5|1596.5|1595.5|2193
1639410630000|2021-12-13 15:50:30|1596|1595|1596|1595|1596|1595|1596|1595|388
1639410650000|2021-12-13 15:50:50||1595.5||1595.5||1595.5||1595|653
1639410660000|2021-12-13 15:51:00|1595.5|1595|1596|1595|1596|1595|1595.5|1594.5|639
1639410680000|2021-12-13 15:51:20|||||||||1254
1639410690000|2021-12-13 15:51:30|||||||||1
1639410720000|2021-12-13 15:52:00|1595.5|1595.5|1596|1595|1596|1595.5|1595.5|1595|494
1639410760000|2021-12-13 15:52:40|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|1595.5|1594.5|503
1639410790000|2021-12-13 15:53:10|1596|1595.5|1596|1594.5|1596|1595.5|1595.5|1594.5|600
1639410810000|2021-12-13 15:53:30||1595||1595||1595||1595|369
1639410840000|2021-12-13 15:54:00|1596.5|1595.5|1596.5|1595.5|1596.5|1595.5|1596.5|1595|283
1639410890000|2021-12-13 15:54:50|||||||||228
1639410900000|2021-12-13 15:55:00|1596||1596||1596.5||1596||147
1639410910000|2021-12-13 15:55:10|1595.5|1595|1596|1595|1596|1595|1595.5|1595|643
1639410960000|2021-12-13 15:56:00|1595.5||1596||1596||1595.5||291
1639410980000|2021-12-13 15:56:20|1596.5|1595.5|1596.5|1595.5|1596.5|1595.5|1596.5|1595|178
1639411020000|2021-12-13 15:57:00|1596|1595|1596|1595|1596|1595|1596|1595|42
1639411040000|2021-12-13 15:57:20|1595.5|1594.5|1595.5|1594.5|1596|1595|1595|1594|1928
1639411070000|2021-12-13 15:57:50|1596|1595|1596.5|1595.5|1596.5|1595.5|1596|1595|937
1639411080000|2021-12-13 15:58:00||1596||1595.5||1596||1595.5|219
1639411090000|2021-12-13 15:58:10|||||||||104
1639411100000|2021-12-13 15:58:20|||||||||430
1639411140000|2021-12-13 15:59:00|1597|1596|1597|1596.5|1597|1596.5|1597|1596|964
1639411150000|2021-12-13 15:59:10|1596.5|1596|1597|1596|1597|1596|1596.5|1596|203
1639411160000|2021-12-13 15:59:20|1596.5||1597||1597||1596.5||174
1639411170000|2021-12-13 15:59:30|1597.5|1596.5|1598|1597|1598|1597|1597.5|1596.5|615
1639411180000|2021-12-13 15:59:40|1597.5|1596.5|1598|1597|1598.5|1597.5|1597|1596.5|2180
1639411190000|2021-12-13 15:59:50|1598.5||1598||1598.5||1598||200
1639411200000|2021-12-13 16:00:00|||||||||200
1639411210000|2021-12-13 16:00:10|||||||||201
1639411220000|2021-12-13 16:00:20|||||||||200
1639411230000|2021-12-13 16:00:30|1597.5|1596.5|1597.5|1597|1597.5|1597|1597.5|1596.5|944
1639411250000|2021-12-13 16:00:50|1597|1596.5|1596|1595.5|1597.5|1596.5|1596|1595.5|1443
1639411260000|2021-12-13 16:01:00||1595||1594.5||1595||1594.5|94
1639411270000|2021-12-13 16:01:10|1595.5|1594|1595|1593.5|1595.5|1594|1595|1593|25
1639411280000|2021-12-13 16:01:20||1594||1594||1594||1594|0
1639411290000|2021-12-13 16:01:30|1594.5|1594.5|1596|1595|1596|1595|1594.5|1594.5|633
1639411330000|2021-12-13 16:02:10|||||||||486
1639411350000|2021-12-13 16:02:30|1595.5||1595.5||1595.5||1595.5||0
1639411360000|2021-12-13 16:02:40|1595|1594.5|1595|1594.5|1595|1594.5|1595|1594|891
1639411370000|2021-12-13 16:02:50||1594||1594||1594||1594|18
1639411380000|2021-12-13 16:03:00|||||||||125
1639411390000|2021-12-13 16:03:10|1595.5|1594.5|1595|1594|1595.5|1594.5|1595|1594|281
1639411440000|2021-12-13 16:04:00|1595.5|1594.5|1595.5|1595|1595.5|1595|1595|1594.5|793
1639411450000|2021-12-13 16:04:10|||||||||516
1639411460000|2021-12-13 16:04:20|1596|1595.5|1596.5|1595.5|1596.5|1595.5|1595.5|1595.5|2348
1639411480000|2021-12-13 16:04:40|||||||||310
1639411520000|2021-12-13 16:05:20|1596||1596||1596||1596||462
1639411540000|2021-12-13 16:05:40|||||||||434
1639411560000|2021-12-13 16:06:00|||||||||2196
1639411570000|2021-12-13 16:06:10|1596.5||1596.5||1596.5||1596.5||792
1639411600000|2021-12-13 16:06:40|1597|1596|1596.5|1596|1597|1596|1596.5|1596|880
1639411610000|2021-12-13 16:06:50|1597||1596.5||1597||1596.5||49
1639411620000|2021-12-13 16:07:00|||||||||278
1639411650000|2021-12-13 16:07:30|1597|1596.5|1597.5|1597|1597.5|1597|1597|1596|833
1639411690000|2021-12-13 16:08:10|||||||||111
1639411700000|2021-12-13 16:08:20|1598||1597.5||1598||1597.5||295
1639411730000|2021-12-13 16:08:50|1598|1597.5|1598|1597|1598|1597.5|1598|1597|558
1639411770000|2021-12-13 16:09:30|||||||||30
1639411800000|2021-12-13 16:10:00|||||||||268
1639411830000|2021-12-13 16:10:30|1597.5|1596.5|1599|1597.5|1599|1597.5|1597|1596.5|3994
1639411860000|2021-12-13 16:11:00|1599.5|1598|1600|1599.5|1600.5|1599.5|1599.5|1598|2717
1639411870000|2021-12-13 16:11:10|1600.5||1600.5||1600.5||1600.5||175
1639411880000|2021-12-13 16:11:20|1601.5|1600|1600.5|1599.5|1601.5|1600.5|1600.5|1599.5|1500
1639411890000|2021-12-13 16:11:30|||||||||343
1639411910000|2021-12-13 16:11:50|||||||||1792
1639411920000|2021-12-13 16:12:00|1600|1599|1600.5|1599.5|1600.5|1599.5|1599.5|1599|1741
1639411930000|2021-12-13 16:12:10|1600||1600.5||1600.5||1600||28
1639411970000|2021-12-13 16:12:50|||||||||2
1639411980000|2021-12-13 16:13:00|1601|1600|1600.5|1599.5|1601|1600.5|1600.5|1599.5|3744
1639412020000|2021-12-13 16:13:40|1600|1599|1599.5|1598.5|1600|1599|1599.5|1598.5|1260
1639412100000|2021-12-13 16:15:00|1600|1598.5|1600.5|1598.5|1600.5|1599|1600|1598|59
1639412120000|2021-12-13 16:15:20|1600|1599|1600|1598.5|1600.5|1599|1600|1598.5|0
1639412140000|2021-12-13 16:15:40|1600.5|1599|1600.5|1599|1600.5|1599|1600.5|1599|89
1639412150000|2021-12-13 16:15:50|1600|1598.5|1600|1598.5|1600|1598.5|1600|1598.5|0
1639412180000|2021-12-13 16:16:20|1600.5|1599|1600.5|1599|1600.5|1599|1600|1598.5|125
1639412190000|2021-12-13 16:16:30|1600|1598.5|1600|1598.5|1600|1598.5|1600|1598.5|0
1639412200000|2021-12-13 16:16:40|1600.5|1599|1600|1598.5|1600.5|1599|1600|1598.5|0
1639412210000|2021-12-13 16:16:50|1600.5|1599.5|1601|1599.5|1601|1599.5|1600.5|1599.5|42
1639412220000|2021-12-13 16:17:00|1600.5|1599|1599|1597.5|1600.5|1599|1598.5|1597|222
1639412230000|2021-12-13 16:17:10|1598.5|1597|1598.5|1597|1598.5|1597|1598.5|1597|0
1639412260000|2021-12-13 16:17:40|1599|1597.5|1598.5|1597|1599|1597.5|1598|1596.5|82
1639412270000|2021-12-13 16:17:50|1598|1596.5|1598|1596.5|1598|1596.5|1598|1596.5|0
1639412300000|2021-12-13 16:18:20|1598.5|1597|1598.5|1597|1598.5|1597|1598|1596.5|55
1639412310000|2021-12-13 16:18:30|1598|1596.5|1598.5|1597|1599|1597.5|1598|1596.5|0
1639412340000|2021-12-13 16:19:00|1599|1597.5|1599|1597.5|1599|1597.5|1599|1597.5|0
1639412360000|2021-12-13 16:19:20|1598.5|1597|1599|1597.5|1599|1597.5|1598.5|1597|28
1639412370000|2021-12-13 16:19:30|1599.5|1598|1599|1597.5|1599.5|1598|1599|1597.5|0
1639412380000|2021-12-13 16:19:40|1599.5|1598|1599|1597.5|1599.5|1598|1599|1597.5|0
1639412400000|2021-12-13 16:20:00|1599.5|1598|1599|1597.5|1599.5|1598|1598.5|1597|20
1639412410000|2021-12-13 16:20:10|1598.5|1597|1598|1596.5|1599|1597|1597.5|1596|136
1639412420000|2021-12-13 16:20:20|1597.5|1596|1597.5|1596|1598|1596.5|1597.5|1596|76
1639412430000|2021-12-13 16:20:30|1598|1596.5|1598|1596.5|1598|1596.5|1598|1596.5|0
1639412440000|2021-12-13 16:20:40|1597.5|1596|1597|1595.5|1597.5|1596|1596.5|1595|38
1639412450000|2021-12-13 16:20:50|1596.5|1595|1596.5|1595|1597|1595.5|1596.5|1595|96
1639412460000|2021-12-13 16:21:00|1597|1595.5|1597|1595.5|1597|1595.5|1596.5|1595|230
1639412480000|2021-12-13 16:21:20|1597.5|1596|1598|1597|1598|1597|1597.5|1596|131
1639412490000|2021-12-13 16:21:30|1598.5|1596.5|1598|1596.5|1598.5|1596.5|1598|1596.5|0
1639412500000|2021-12-13 16:21:40|1598.5|1597|1599.5|1598|1599.5|1598|1598|1596.5|34
1639412510000|2021-12-13 16:21:50|1599|1597.5|1599|1597.5|1599|1597.5|1599|1597.5|0
1639412520000|2021-12-13 16:22:00|1599.5|1598|1598|1596.5|1599.5|1598|1598|1596.5|240
1639412530000|2021-12-13 16:22:10|1598.5|1597|1598|1596.5|1598.5|1597|1597.5|1596|229
1639412540000|2021-12-13 16:22:20|1597.5|1596|1596.5|1595.5|1597.5|1596|1596.5|1595.5|20
1639412550000|2021-12-13 16:22:30|1597|1596|1596.5|1595|1597|1596|1596.5|1595|39
1639412570000|2021-12-13 16:22:50|1597|1595.5|1597|1595.5|1597|1595.5|1597|1595.5|0
1639412580000|2021-12-13 16:23:00|1596.5|1595|1596|1594.5|1597|1595.5|1596|1594.5|75
1639412590000|2021-12-13 16:23:10|1596.5|1595|1596.5|1595|1596.5|1595|1596.5|1595|0
1639412600000|2021-12-13 16:23:20|1596|1594.5|1596|1594.5|1596|1594.5|1596|1594.5|0
1639412610000|2021-12-13 16:23:30|1596.5|1595|1596|1594.5|1596.5|1595|1596|1594.5|0
1639412620000|2021-12-13 16:23:40|1596.5|1595|1596.5|1595|1596.5|1595|1596.5|1595|0
1639412630000|2021-12-13 16:23:50|1596|1594.5|1596.5|1595|1596.5|1595|1596|1594.5|0
1639412640000|2021-12-13 16:24:00|1596|1594.5|1596.5|1595|1596.5|1595|1596|1594.5|0
1639412650000|2021-12-13 16:24:10|1596|1594.5|1597.5|1595.5|1597.5|1595.5|1596|1594.5|98
1639412660000|2021-12-13 16:24:20|1597|1595|1597|1595|1597|1595|1597|1595|0
1639412670000|2021-12-13 16:24:30|1597.5|1595.5|1597|1595|1597.5|1595.5|1597|1595|0
1639412680000|2021-12-13 16:24:40|1597.5|1595.5|1597.5|1596|1597.5|1596|1597.5|1595.5|0
1639412690000|2021-12-13 16:24:50|1597|1595.5|1597.5|1596|1597.5|1596|1596.5|1595.5|0
1639412710000|2021-12-13 16:25:10|1597|1595.5|1597.5|1596|1597.5|1596|1597|1595.5|33
1639412730000|2021-12-13 16:25:30|1597|1595.5|1597.5|1596|1597.5|1596|1597|1595.5|0
1639412740000|2021-12-13 16:25:40|1597|1595.5|1597.5|1596|1597.5|1596|1597|1595.5|51
1639412750000|2021-12-13 16:25:50|1597|1595.5|1597|1596|1597.5|1596.5|1597|1595.5|0
1639412760000|2021-12-13 16:26:00|1597.5|1596.5|1597|1596|1597.5|1596.5|1597|1596|55
1639412770000|2021-12-13 16:26:10|1597.5|1596.5|1597|1596|1598|1596.5|1597|1596|0
1639412780000|2021-12-13 16:26:20|1597.5|1596.5|1597.5|1596.5|1598|1596.5|1597|1596|108
1639412790000|2021-12-13 16:26:30|1597|1596|1597.5|1596|1598|1596.5|1597|1596|0
1639412800000|2021-12-13 16:26:40|1598|1596.5|1597|1596|1598|1596.5|1597|1596|0
1639412810000|2021-12-13 16:26:50|1598|1596.5|1597|1596|1598|1596.5|1597|1596|427
1639412820000|2021-12-13 16:27:00|1597.5|1596.5|1597|1595.5|1597.5|1596.5|1597|1595.5|0
1639412830000|2021-12-13 16:27:10|1597.5|1596|1597.5|1596|1597.5|1596|1597.5|1596|0
1639412850000|2021-12-13 16:27:30|1597|1595.5|1597.5|1596|1597.5|1596|1597|1595.5|0
1639412860000|2021-12-13 16:27:40|1597|1595.5|1597.5|1596|1597.5|1596|1597|1595.5|0
1639412880000|2021-12-13 16:28:00|1597|1595.5|1597.5|1596|1597.5|1596|1597|1595.5|0
1639412890000|2021-12-13 16:28:10|1597|1595.5|1597|1596|1598|1596.5|1597|1595.5|112
1639412900000|2021-12-13 16:28:20|1597.5|1596.5|1597.5|1596|1597.5|1596.5|1597|1596|43
1639412910000|2021-12-13 16:28:30|1598|1596.5|1597.5|1596|1598|1596.5|1597.5|1596|51
1639412920000|2021-12-13 16:28:40|1598|1596.5|1597|1595.5|1598|1596.5|1597|1595.5|37
1639412930000|2021-12-13 16:28:50|1597.5|1596|1597.5|1596|1597.5|1596|1597.5|1596|0
1639412940000|2021-12-13 16:29:00|1597|1595.5|1596|1594.5|1597.5|1596|1596|1594.5|135
1639412950000|2021-12-13 16:29:10|1596.5|1595|1595.5|1594.5|1596.5|1595|1595.5|1594.5|134
1639412960000|2021-12-13 16:29:20|1596|1595|1596|1595|1596|1595|1595.5|1594.5|0
1639412970000|2021-12-13 16:29:30|1595.5|1594.5|1596.5|1595.5|1596.5|1595.5|1595.5|1594.5|134
1639412980000|2021-12-13 16:29:40|1596|1595|1596.5|1595|1596.5|1595|1596|1594.5|1
1639412990000|2021-12-13 16:29:50|1596|1594.5|1596.5|1594.5|1596.5|1595|1595.5|1593.5|0
1639469120000|2021-12-14 08:05:20|1712|1700.5|1718|1711.5|1722.5|1715.5|1703|1696|173128
1639469130000|2021-12-14 08:05:30|1717.5|1710.5|1715.5|1710.5|1724.5|1718.5|1713|1708.5|6876
1639469140000|2021-12-14 08:05:40|1715|1710|1699.5|1693.5|1715|1712.5|1697.5|1693|11224
1639469150000|2021-12-14 08:05:50|1700.5|1694|1704|1700|1709|1704.5|1700|1694|15844
1639469160000|2021-12-14 08:06:00|1704.5|1700.5|1704|1698.5|1707.5|1701.5|1695|1694|48273
1639469170000|2021-12-14 08:06:10|1703.5|1698|1698|1692|1703.5|1698.5|1696|1691.5|4467
1639469180000|2021-12-14 08:06:20|1699.5|1692.5|1699.5|1696|1704|1698.5|1695|1692|3334
1639469190000|2021-12-14 08:06:30|1699|1695.5|1706|1701.5|1706|1701.5|1699|1695.5|12382
1639469200000|2021-12-14 08:06:40|1708|1702|1706.5|1701|1711.5|1707.5|1706.5|1700.5|2508
1639469210000|2021-12-14 08:06:50|1706|1700.5|1706.5|1703.5|1706.5|1704.5|1703|1700.5|3872
1639469220000|2021-12-14 08:07:00|1705|1702|1693|1686|1705|1703|1690.5|1684.5|6504
1639469230000|2021-12-14 08:07:10|1693.5|1686.5|1673|1669.5|1693.5|1688|1669.5|1667.5|5727
1639469240000|2021-12-14 08:07:20|1672.5|1668|1683|1676.5|1684.5|1677|1667.5|1661.5|2455
1639469250000|2021-12-14 08:07:30|1682.5|1676|1676|1669.5|1682.5|1676|1668|1663|8182
1639469260000|2021-12-14 08:07:40|1677.5|1668.5|1672.5|1664.5|1679|1673.5|1669|1663.5|5339
1639469270000|2021-12-14 08:07:50|1673|1665|1679|1673|1679|1673|1671|1665|2942
1639469280000|2021-12-14 08:08:00|1678.5|1672.5|1672|1668.5|1682.5|1676.5|1670|1664|11480
1639469290000|2021-12-14 08:08:10|1671.5|1666|1679|1673.5|1684|1678.5|1666|1663.5|17870
1639469300000|2021-12-14 08:08:20|1678|1674|1682|1678.5|1682|1678.5|1676.5|1674|3754
1639469310000|2021-12-14 08:08:30|1681.5|1679|1693|1686|1693.5|1686|1681.5|1679|977
1639469320000|2021-12-14 08:08:40|1694|1686.5|1708.5|1704|1709.5|1704|1692.5|1686.5|5364
1639469330000|2021-12-14 08:08:50|1708|1703.5|1703|1697.5|1710|1703.5|1695|1688|9381
1639469340000|2021-12-14 08:09:00|1705|1698|1689.5|1684.5|1705|1698.5|1688.5|1684|8714
1639469350000|2021-12-14 08:09:10|1688.5|1683|1681.5|1677|1688.5|1683|1678|1670.5|5531
1639469360000|2021-12-14 08:09:20|1682.5|1677.5|1682|1679|1684.5|1681.5|1679.5|1676|8598
1639469370000|2021-12-14 08:09:30|1684.5|1679.5|1683|1679.5|1690|1682|1680|1678.5|2791
1639469380000|2021-12-14 08:09:40|1683.5|1681|1683.5|1679.5|1683.5|1681|1683.5|1679.5|726
1639469390000|2021-12-14 08:09:50|1683|1679|1682.5|1679.5|1683.5|1679.5|1682.5|1676.5|2000
1639469400000|2021-12-14 08:10:00|1682|1679|1672|1666.5|1682|1679|1669|1663|16255
1639469410000|2021-12-14 08:10:10|1671.5|1666|1668.5|1664|1672|1666|1663|1658|2006
1639469420000|2021-12-14 08:10:20|1664|1663.5|1660|1655|1668|1663.5|1657|1651|3731
1639469430000|2021-12-14 08:10:30|1659.5|1655.5|1662|1655.5|1662.5|1657|1658|1655|3417
1639469440000|2021-12-14 08:10:40|||||||||10060
1639469450000|2021-12-14 08:10:50|1662.5||1662.5||1662.5||1662.5||2
1639469460000|2021-12-14 08:11:00|1661|1655|1660.5|1655.5|1661|1656|1658.5|1655|2024
1639469470000|2021-12-14 08:11:10|1660|1656|1660.5|1656|1662.5|1656|1659.5|1655.5|108
1639469480000|2021-12-14 08:11:20|1660|1655.5|1664.5|1660.5|1668.5|1660.5|1658.5|1655.5|1643
1639469490000|2021-12-14 08:11:30|1665||1665||1665||1664.5||1
1639469500000|2021-12-14 08:11:40|1664.5|1661|1665|1661|1665|1661.5|1664|1661|3113
1639469510000|2021-12-14 08:11:50|1664.5||1664.5||1665||1664||7801
1639469520000|2021-12-14 08:12:00|1663|1660.5|1648|1642.5|1663.5|1660.5|1643.5|1638.5|7266
1639469530000|2021-12-14 08:12:10|1648.5|1643|1639|1632|1651|1644|1638.5|1630.5|6388
1639469540000|2021-12-14 08:12:20|1640|1632.5|1640.5|1635|1641.5|1635|1635|1632.5|1460
1639469550000|2021-12-14 08:12:30|1640|1635.5|1644|1636.5|1645.5|1638.5|1640|1635.5|986
1639469560000|2021-12-14 08:12:40|1643.5||1643.5||1643.5||1643.5||0
1639469570000|2021-12-14 08:12:50||1637||1637||1637||1637|0
1639469580000|2021-12-14 08:13:00||1637.5||1638||1638||1637.5|200
1639469590000|2021-12-14 08:13:10|1646|1645.5|1654|1648|1657.5|1648|1646|1645.5|2900
1639469600000|2021-12-14 08:13:20||1648.5||1648.5||1648.5||1648.5|151
1639469610000|2021-12-14 08:13:30|1656|1651|1659.5|1652.5|1660|1652.5|1656|1651|125
1639469620000|2021-12-14 08:13:40|1660|1653|1661|1653.5|1661.5|1653.5|1660|1653|215
1639469630000|2021-12-14 08:13:50|1662|1654|1662|1654.5|1662.5|1654.5|1662|1654|0
1639469640000|2021-12-14 08:14:00|1662.5|1655|1662.5|1655.5|1662.5|1655.5|1662.5|1655|0
1639469670000|2021-12-14 08:14:30|||||||||300
1639469680000|2021-12-14 08:14:40|1663.5|1656|1665.5|1659.5|1666|1659.5|1662.5|1656|454
1639469690000|2021-12-14 08:14:50|1667||1666.5||1667||1666.5||228
1639469720000|2021-12-14 08:15:20|1663.5||1663.5||1663.5||1663.5||251
1639469730000|2021-12-14 08:15:30|1665.5|1660|1666.5|1660.5|1666.5|1660.5|1665.5|1660|125
1639469760000|2021-12-14 08:16:00|1666||1666||1666||1666||565
1639469770000|2021-12-14 08:16:10|1663.5|1660|1663|1660.5|1663.5|1660.5|1660.5|1658|4900
1639469780000|2021-12-14 08:16:20|1662.5|1658|1661.5|1657.5|1662.5|1658|1661.5|1657.5|121
1639469790000|2021-12-14 08:16:30|1661|1655|1654|1646|1661|1655|1652.5|1645.5|301
1639469810000|2021-12-14 08:16:50|1655.5|1646.5|1660|1656|1665|1658|1655.5|1646|4180
1639469820000|2021-12-14 08:17:00|1659.5|1655|1656|1654|1659.5|1656|1655.5|1654|5793
1639469830000|2021-12-14 08:17:10|1658|1654.5|1658|1654.5|1658|1655|1658|1654.5|120
1639469840000|2021-12-14 08:17:20||1655||1655||1655||1655|0
1639469850000|2021-12-14 08:17:30|1656|1655.5|1650|1645|1658|1655.5|1649.5|1643.5|3096
1639469860000|2021-12-14 08:17:40|1649.5|1644.5|1647.5|1644.5|1651.5|1645.5|1647.5|1644.5|0
1639469870000|2021-12-14 08:17:50|1647||1646.5||1647||1646.5||0
1639469880000|2021-12-14 08:18:00|1646|1641.5|1643|1637|1646|1641.5|1641|1634.5|2464
1639469890000|2021-12-14 08:18:10|1642.5||1642.5||1643.5||1642.5||200
1639469910000|2021-12-14 08:18:30|1643|1637.5|1646.5|1642|1646.5|1643|1643|1637.5|578
1639469920000|2021-12-14 08:18:40|1646|1642.5|1646|1642.5|1646|1642.5|1646|1642|0
1639469930000|2021-12-14 08:18:50|1646.5|1643|1649.5|1643|1655|1647|1646.5|1642.5|2338
1639469940000|2021-12-14 08:19:00|1649|1643.5|1649|1643|1651|1643.5|1647.5|1643|620
1639469950000|2021-12-14 08:19:10|1648.5||1648||1649||1647||362
1639469960000|2021-12-14 08:19:20|1647.5||1647||1648||1646.5||348
1639469970000|2021-12-14 08:19:30|1647.5||1647||1647.5||1647||0
1639470000000|2021-12-14 08:20:00|1647.5|1643.5|1647.5|1643.5|1647.5|1643.5|1647.5|1643.5|0
1639470010000|2021-12-14 08:20:10|1649|1644|1652|1647|1654.5|1647|1649|1644|246
1639470020000|2021-12-14 08:20:20|1651.5|1646.5|1658.5|1654|1658.5|1655|1649|1643.5|4311
1639470030000|2021-12-14 08:20:30|1660|1654.5|1665|1662|1665|1662|1660|1654|1881
1639470040000|2021-12-14 08:20:40||1663.5||1662||1663.5||1662|0
1639470050000|2021-12-14 08:20:50|1663|1661.5|1659.5|1654.5|1665|1661.5|1659.5|1652.5|2920
1639470060000|2021-12-14 08:21:00|1660.5|1657|1660.5|1657|1661|1657|1660|1654.5|1626
1639470080000|2021-12-14 08:21:20|1661|1657.5|1661|1658|1661.5|1658.5|1661|1657|886
1639470090000|2021-12-14 08:21:30|1660.5|1658.5|1661|1658.5|1661|1658.5|1660.5|1658.5|18
1639470100000|2021-12-14 08:21:40|1662|1660.5|1672|1665|1673.5|1667.5|1661|1658.5|9464
1639470110000|2021-12-14 08:21:50|1672.5|1665.5|1670.5|1666|1674|1669.5|1669.5|1665.5|2806
1639470120000|2021-12-14 08:22:00|1670|1665.5|1668.5|1666|1670|1666|1668.5|1665.5|418
1639470130000|2021-12-14 08:22:10|1669|1665.5|1669|1666|1669|1666|1668.5|1665.5|0
1639470140000|2021-12-14 08:22:20|1668.5|1665.5|1670|1666.5|1670|1666.5|1668.5|1665.5|1103
1639470150000|2021-12-14 08:22:30|1666.5|1666|1669|1666|1670|1666.5|1666.5|1666|413
1639470160000|2021-12-14 08:22:40|||||||||250
1639470180000|2021-12-14 08:23:00|1668.5|1665.5|1668.5|1665.5|1668.5|1665.5|1667.5|1665.5|2415
1639470190000|2021-12-14 08:23:10|1669|1665|1667.5|1665|1669|1665|1667.5|1665|394
1639470200000|2021-12-14 08:23:20|1667|1664.5|1664.5|1662.5|1667|1665|1664.5|1662.5|3017
1639470210000|2021-12-14 08:23:30|1664|1662|1659|1654.5|1664|1662.5|1659|1654.5|1515
1639470220000|2021-12-14 08:23:40|1658.5|1655|1658|1655|1658.5|1655|1658|1655|0
1639470230000|2021-12-14 08:23:50|1657.5|1654.5|1657|1653|1657.5|1654.5|1655|1653|1709
1639470250000|2021-12-14 08:24:10|1657.5|1653.5|1657.5|1653.5|1657.5|1653.5|1657.5|1653.5|4
1639470260000|2021-12-14 08:24:20|||||||||8
1639470270000|2021-12-14 08:24:30|1658|1654|1658|1654.5|1658|1654.5|1658|1654|311
1639470280000|2021-12-14 08:24:40||1656||1656||1656.5||1656|1019
1639470290000|2021-12-14 08:24:50|1659|1656.5|1656.5|1653.5|1659|1656.5|1656.5|1653.5|1099
1639470300000|2021-12-14 08:25:00|1655|1653|1647.5|1642.5|1655|1653|1645|1640|2408
1639470310000|2021-12-14 08:25:10|1647||1647.5||1647.5||1647||0
1639470320000|2021-12-14 08:25:20|||||||||150
1639470340000|2021-12-14 08:25:40|1649|1643.5|1649.5|1648.5|1653|1648.5|1648|1642.5|3270
1639470350000|2021-12-14 08:25:50|1652|1647|1649.5|1648|1653|1648.5|1649.5|1646|580
1639470360000|2021-12-14 08:26:00|1652|1648.5|1653|1650.5|1653|1651|1649.5|1648.5|329
1639470370000|2021-12-14 08:26:10|1654.5|1651|1660|1656|1661.5|1656.5|1654.5|1651|477
1639470400000|2021-12-14 08:26:40|1659.5||1659.5||1659.5||1659.5||180
1639470410000|2021-12-14 08:26:50|1658|1655.5|1658|1654.5|1658|1656|1658|1654.5|490
1639470420000|2021-12-14 08:27:00|1658.5|1656|1658.5|1656|1658.5|1656|1658.5|1656|800
1639470430000|2021-12-14 08:27:10|1658|1654.5|1654|1650|1658|1656|1654|1650|9753
1639470440000|2021-12-14 08:27:20|1655.5|1650.5|1654|1650.5|1655.5|1650.5|1654|1650.5|0
1639470450000|2021-12-14 08:27:30|1653.5|1650|1653.5|1650|1653.5|1650|1653.5|1650|0
1639470460000|2021-12-14 08:27:40||1650.5||1650||1650.5||1650|0
1639470480000|2021-12-14 08:28:00|1652.5|1649|1648|1643|1654|1651|1646.5|1642.5|2286
1639470490000|2021-12-14 08:28:10||1643.5||1644||1644||1643.5|0
1639470500000|2021-12-14 08:28:20|1649|1644.5|1649|1645|1649|1645|1649|1644.5|285
1639470510000|2021-12-14 08:28:30|1650.5|1645.5|1650.5|1647|1650.5|1647|1650.5|1645.5|115
1639470520000|2021-12-14 08:28:40|1650|1646.5|1647.5|1644|1650|1646.5|1647|1644|1622
1639470530000|2021-12-14 08:28:50|1647|1645|1650|1645.5|1650|1645.5|1647|1644|509
1639470540000|2021-12-14 08:29:00||1646||1646.5||1646.5||1646|0
1639470560000|2021-12-14 08:29:20|||||||||2584
1639470590000|2021-12-14 08:29:50|||||||||23
1639470600000|2021-12-14 08:30:00|1650.5|1648|1653|1651|1654|1651|1650.5|1646.5|374
1639470610000|2021-12-14 08:30:10|1652.5|1650|1652|1648|1653|1650|1650.5|1646.5|3192
1639470620000|2021-12-14 08:30:20|1652.5|1648.5|1653|1649.5|1653|1649.5|1651|1647.5|3099
1639470630000|2021-12-14 08:30:30|1651.5|1650|1652|1650|1653|1651|1651.5|1649.5|3072
1639470640000|2021-12-14 08:30:40|1653|1650.5|1652|1650|1653|1651|1650.5|1649.5|3971
1639470650000|2021-12-14 08:30:50|1651.5||1651.5||1651.5||1651.5||8
1639470660000|2021-12-14 08:31:00|1651|1649.5|1651|1649.5|1651|1649.5|1651|1649.5|994
1639470670000|2021-12-14 08:31:10|1651.5|1650|1651|1649.5|1652|1650|1650|1649.5|2234
1639470680000|2021-12-14 08:31:20|1652.5|1650|1651|1649.5|1652.5|1651|1650.5|1649.5|5912
1639470690000|2021-12-14 08:31:30|||||||||86
1639470700000|2021-12-14 08:31:40|||||||||3850
1639470710000|2021-12-14 08:31:50|||||||||59
1639470720000|2021-12-14 08:32:00|1652|1650|1653.5|1650|1653.5|1650.5|1650.5|1649.5|2706
1639470740000|2021-12-14 08:32:20|||||||||500
1639470790000|2021-12-14 08:33:10||1650.5||1651||1651||1650.5|120
1639470800000|2021-12-14 08:33:20|||||||||591
1639470810000|2021-12-14 08:33:30|1654|1651.5|1659|1656|1659|1656|1654|1651.5|1430
1639470820000|2021-12-14 08:33:40|1658.5|1655.5|1656|1654.5|1658.5|1655.5|1655.5|1653.5|3182
1639470830000|2021-12-14 08:33:50|1658|1655|1661|1656|1664|1660.5|1656|1655|7873
1639470840000|2021-12-14 08:34:00|1660.5|1656.5|1659|1656.5|1661|1657|1659|1656.5|202
1639470850000|2021-12-14 08:34:10|||||||||151
1639470860000|2021-12-14 08:34:20|1658.5|1656|1655|1651|1658.5|1656|1655|1651|1932
1639470880000|2021-12-14 08:34:40|1654.5||1654||1654.5||1654||0
1639470900000|2021-12-14 08:35:00|1653.5|1650.5|1651|1649|1653.5|1650.5|1651|1649|1164
1639470910000|2021-12-14 08:35:10|||||||||5
1639470990000|2021-12-14 08:36:30|1650.5|1648.5|1648|1645.5|1651|1648.5|1646.5|1642|2225
1639471000000|2021-12-14 08:36:40|1649|1646|1649|1646|1649|1646|1649|1646|145
1639471010000|2021-12-14 08:36:50|||||||||108
1639471030000|2021-12-14 08:37:10|1649.5|1646.5|1650.5|1647.5|1650.5|1647.5|1649.5|1646.5|673
1639471040000|2021-12-14 08:37:20|1650|1647|1650|1647|1650|1647.5|1650|1647|614
1639471060000|2021-12-14 08:37:40|||||||||240
1639471080000|2021-12-14 08:38:00|||||||||200
1639471100000|2021-12-14 08:38:20|1650.5|1647.5|1651|1647.5|1651|1647.5|1650.5|1647.5|148
1639471110000|2021-12-14 08:38:30||1648||1648.5||1648.5||1648|0
1639471120000|2021-12-14 08:38:40||1649||1649||1649||1649|8
1639471150000|2021-12-14 08:39:10||1649.5||1649||1649.5||1649|800
1639471180000|2021-12-14 08:39:40|||||||||49
1639471190000|2021-12-14 08:39:50|1652|1649.5|1654.5|1651.5|1654.5|1651.5|1652|1649.5|2048
1639471200000|2021-12-14 08:40:00|1656|1652|1658.5|1656.5|1658.5|1656.5|1656|1652|1514
1639471210000|2021-12-14 08:40:10|1659.5|1657|1660|1658.5|1660.5|1658.5|1659.5|1657|148
1639471220000|2021-12-14 08:40:20|1660.5||1660.5||1660.5||1660.5||0
1639471230000|2021-12-14 08:40:30|||||||||604
1639471240000|2021-12-14 08:40:40|||||||||62
1639471260000|2021-12-14 08:41:00|1661.5|1659|1662|1659|1662|1659|1661.5|1659|714
1639471270000|2021-12-14 08:41:10|||||||||97
1639471280000|2021-12-14 08:41:20|1662.5|1659.5|1663|1660|1663|1660|1662.5|1659.5|542
1639471290000|2021-12-14 08:41:30|1664.5|1661.5|1665|1663|1665|1663|1664|1660.5|1284
1639471300000|2021-12-14 08:41:40|1666|1663.5|1664.5|1663|1668|1665.5|1664.5|1663|3033
1639471310000|2021-12-14 08:41:50|||||||||363
1639471330000|2021-12-14 08:42:10|1666|1663.5|1666.5|1663.5|1667|1663.5|1666|1663.5|1400
1639471340000|2021-12-14 08:42:20|||||||||643
1639471350000|2021-12-14 08:42:30|||||||||832
1639471360000|2021-12-14 08:42:40|||||||||3012
1639471370000|2021-12-14 08:42:50|1667|1664|1666.5|1664|1667|1664|1666.5|1664|0
1639471380000|2021-12-14 08:43:00|1667|1664.5|1668.5|1665.5|1668.5|1665.5|1666.5|1664.5|3417
1639471390000|2021-12-14 08:43:10|1671|1666|1673.5|1671.5|1673.5|1671.5|1671|1666|767
1639471400000|2021-12-14 08:43:20|1674.5|1672|1675.5|1672|1675.5|1672|1674.5|1672|1250
1639471410000|2021-12-14 08:43:30|1675|1671.5|1668.5|1665|1675.5|1671.5|1668.5|1665|5272
1639471420000|2021-12-14 08:43:40|1668||1667.5||1668||1667.5||0
1639471430000|2021-12-14 08:43:50|1667|1662|1664.5|1661.5|1667|1663|1664.5|1661.5|2
1639471440000|2021-12-14 08:44:00||1663||1663||1663||1661.5|811
1639471450000|2021-12-14 08:44:10|||||||||238
1639471460000|2021-12-14 08:44:20|1664|1661.5|1663|1660|1664|1663|1663|1660|716
1639471470000|2021-12-14 08:44:30|||||||||59
1639471480000|2021-12-14 08:44:40|||||||||306
1639471490000|2021-12-14 08:44:50|||||||||450
1639471500000|2021-12-14 08:45:00|1662.5|1659|1658.5|1655.5|1663|1659.5|1658.5|1655|1123
1639471510000|2021-12-14 08:45:10|1658|1654|1657|1653.5|1658|1654|1657|1653.5|189
1639471540000|2021-12-14 08:45:40|1657.5|1654|1659.5|1656|1659.5|1656.5|1657.5|1654|1955
1639471570000|2021-12-14 08:46:10|1659||1658.5||1659||1658.5||0
1639471590000|2021-12-14 08:46:30|1658|1655.5|1654|1653|1658|1656|1654|1653|1442
1639471600000|2021-12-14 08:46:40|1655.5|1653.5|1656.5|1655|1656.5|1655|1655|1653.5|586
1639471610000|2021-12-14 08:46:50|1657|1655.5|1658|1655|1658.5|1655.5|1656.5|1655|1673
1639471620000|2021-12-14 08:47:00|1658.5|1655.5|1659|1656.5|1659|1656.5|1658.5|1655|74
1639471630000|2021-12-14 08:47:10|1658.5|1657|1659|1656.5|1659|1657|1658.5|1656|141
1639471660000|2021-12-14 08:47:40|1658.5||1658.5||1658.5||1658.5||0
1639471680000|2021-12-14 08:48:00|1658||1658.5||1658.5||1658||0
1639471690000|2021-12-14 08:48:10|1659|1657|1659.5|1657.5|1659.5|1657.5|1659|1657|1264
1639471700000|2021-12-14 08:48:20|1660|1658|1661|1659.5|1661.5|1660|1659.5|1657.5|2788
1639471720000|2021-12-14 08:48:40|1660.5|1659|1660.5|1659.5|1660.5|1659.5|1660.5|1659|638
1639471730000|2021-12-14 08:48:50|1661||1661||1661||1661||0
1639471740000|2021-12-14 08:49:00|1661.5|1660|1661.5|1659.5|1661.5|1660|1661.5|1659.5|125
1639471750000|2021-12-14 08:49:10|1662|1660|1667.5|1664|1667.5|1664|1662|1660|1352
1639471760000|2021-12-14 08:49:20|1667|1663.5|1661|1658.5|1667|1663.5|1659.5|1658.5|8805
1639471770000|2021-12-14 08:49:30|1662|1659|1662|1659|1662.5|1659|1662|1659|56
1639471780000|2021-12-14 08:49:40|1661|1658.5|1661|1658.5|1661.5|1658.5|1659|1658.5|2438
1639471790000|2021-12-14 08:49:50|1661.5|1659|1661.5|1659|1661.5|1659|1661.5|1659|0
1639471800000|2021-12-14 08:50:00|1662|1659.5|1664|1662.5|1664.5|1662.5|1662|1659.5|3355
1639471820000|2021-12-14 08:50:20|1664.5|1663|1671|1668.5|1671|1668.5|1664.5|1663|2190
1639471830000|2021-12-14 08:50:30|1672|1668|1667.5|1665.5|1673|1668|1667.5|1664|3083
1639471840000|2021-12-14 08:50:40|1667|1666|1666|1664|1667.5|1666|1666|1663.5|1280
1639471850000|2021-12-14 08:50:50|1666.5|1664.5|1667|1664.5|1667|1664.5|1666.5|1664.5|0
1639471860000|2021-12-14 08:51:00|||||||||203
1639471870000|2021-12-14 08:51:10|1665|1664|1666.5|1664|1667|1664.5|1665|1664|4153
1639471880000|2021-12-14 08:51:20|1667|1664.5|1673.5|1670|1673.5|1670|1667|1664.5|2545
1639471890000|2021-12-14 08:51:30|1674|1670.5|1669.5|1666.5|1675|1674|1669.5|1666.5|9394
1639471910000|2021-12-14 08:51:50|1670.5|1667|1668|1665|1670.5|1668|1666.5|1664|9490
1639471920000|2021-12-14 08:52:00|1667|1664.5|1664|1661|1667|1664.5|1664|1661|1430
1639471930000|2021-12-14 08:52:10|1663|1661.5|1663|1662|1664|1662|1662.5|1661|768
1639471940000|2021-12-14 08:52:20|||||||||66
1639471950000|2021-12-14 08:52:30|||||||||339
1639471960000|2021-12-14 08:52:40|1664|1662.5|1665|1664|1665|1664|1664|1662|2422
1639471970000|2021-12-14 08:52:50|1664|1663.5|1670.5|1668|1671|1668|1664|1663.5|4179
1639471980000|2021-12-14 08:53:00|1670|1668.5|1670.5|1668.5|1670.5|1668.5|1670|1668.5|15
1639471990000|2021-12-14 08:53:10|1670|1668|1670.5|1668.5|1670.5|1668.5|1670|1668|20358
1639472000000|2021-12-14 08:53:20|1671|1668|1681.5|1678.5|1681.5|1678.5|1671|1668|8380
1639472010000|2021-12-14 08:53:30|1683|1679|1684|1682|1685|1682|1681|1679|4394
1639472020000|2021-12-14 08:53:40|1686|1683|1691|1687|1691|1687|1684|1683|1102
1639472030000|2021-12-14 08:53:50|1690.5|1686.5|1689.5|1686|1690.5|1687.5|1687.5|1685.5|3657
1639472040000|2021-12-14 08:54:00|1689|1685.5|1688|1685.5|1689.5|1685.5|1688|1685.5|2120
1639472050000|2021-12-14 08:54:10|1687.5|1684.5|1688|1685|1688|1685|1684.5|1680.5|3031
1639472060000|2021-12-14 08:54:20|1687.5|1684.5|1694|1691.5|1694|1692|1685|1684|6990
1639472070000|2021-12-14 08:54:30|1695.5|1692|1699|1698|1700|1698|1695.5|1691.5|7367
1639472080000|2021-12-14 08:54:40|1698.5|1697.5|1696.5|1694|1699.5|1698.5|1696.5|1694|2990
1639472090000|2021-12-14 08:54:50|1694|1692.5|1693.5|1689.5|1694|1692.5|1693.5|1689.5|549
1639472100000|2021-12-14 08:55:00|1693|1689|1688.5|1685.5|1693.5|1689|1687.5|1684.5|1878
1639472110000|2021-12-14 08:55:10|1689|1686|1690|1688|1690.5|1689.5|1689|1686|1830
1639472120000|2021-12-14 08:55:20||1688.5||1688.5||1688.5||1688.5|0
1639472130000|2021-12-14 08:55:30|||||||||436
1639472140000|2021-12-14 08:55:40|1689.5|1688|1694|1692.5|1694|1692.5|1689|1688|5707
1639472150000|2021-12-14 08:55:50|1694.5|1693|1698|1695|1698.5|1695|1694|1693|635
1639472160000|2021-12-14 08:56:00|1697|1696|1694.5|1692|1697|1696|1693|1690|7636
1639472170000|2021-12-14 08:56:10||1692.5||1692.5||1692.5||1692.5|107
1639472180000|2021-12-14 08:56:20|1694|1692|1694|1692|1694|1692|1694|1692|140
1639472190000|2021-12-14 08:56:30|1694.5|1692.5|1688.5|1683.5|1695|1693|1688|1682|2401
1639472200000|2021-12-14 08:56:40|1687.5|1683|1686.5|1681.5|1687.5|1683|1686.5|1681.5|265
1639472210000|2021-12-14 08:56:50||1682||1682||1682||1682|0
1639472220000|2021-12-14 08:57:00|||||||||1750
1639472230000|2021-12-14 08:57:10|1686|1681.5|1678.5|1675.5|1686|1681.5|1678.5|1674|2225
1639472240000|2021-12-14 08:57:20|||||||||29
1639472250000|2021-12-14 08:57:30|||||||||150
1639472260000|2021-12-14 08:57:40|1677.5||1677.5||1677.5||1677.5||0
1639472270000|2021-12-14 08:57:50|1676.5|1676|1691|1689|1692.5|1689|1676.5|1675.5|3718
1639472280000|2021-12-14 08:58:00|1691.5|1689.5|1697.5|1694|1697.5|1694|1691.5|1689|890
1639472290000|2021-12-14 08:58:10|1697|1694.5|1694|1692.5|1697.5|1696|1693.5|1692.5|6874
1639472300000|2021-12-14 08:58:20|1694.5|1693|1692.5|1689|1695|1693|1690.5|1687|3275
1639472310000|2021-12-14 08:58:30||1688.5||1688.5||1688.5||1688.5|103
1639472320000|2021-12-14 08:58:40||1689||1689||1690||1689|1764
1639472330000|2021-12-14 08:58:50|1692|1689.5|1691.5|1689|1692|1690.5|1691.5|1688.5|250
1639472340000|2021-12-14 08:59:00||1689.5||1689||1689.5||1689|0
1639472350000|2021-12-14 08:59:10||1689.5||1689.5||1689.5||1689.5|1001
1639472360000|2021-12-14 08:59:20|||||||||472
1639472370000|2021-12-14 08:59:30|1691|1690|1692.5|1691.5|1693|1691.5|1691|1690|239
1639472380000|2021-12-14 08:59:40|1693|1692|1698.5|1694.5|1698.5|1694.5|1693|1692|2405
1639472390000|2021-12-14 08:59:50|1698||1698||1698||1698||16178
1639472400000|2021-12-14 09:00:00|1696.5|1694|1691|1688|1696.5|1694|1691|1686|6005
1639472410000|2021-12-14 09:00:10|1692|1688.5|1692.5|1690|1692.5|1690|1692|1688.5|0
1639472420000|2021-12-14 09:00:20|1692|1689.5|1690.5|1689.5|1692|1689.5|1689|1688|1857
1639472430000|2021-12-14 09:00:30|1691|1688|1688.5|1686|1691.5|1688|1688.5|1685.5|558
1639472440000|2021-12-14 09:00:40||1685.5||1685.5||1685.5||1685.5|9
1639472470000|2021-12-14 09:01:10||1686||1685.5||1686||1685.5|0
1639472480000|2021-12-14 09:01:20|1688||1688||1688||1688||0
1639472510000|2021-12-14 09:01:50|1687.5|1687|1691|1688.5|1691.5|1689.5|1687.5|1687|2162
1639472520000|2021-12-14 09:02:00|1690.5|1689.5|1687.5|1685.5|1690.5|1689.5|1687.5|1685.5|685
1639472530000|2021-12-14 09:02:10|1688|1686.5|1688|1685.5|1688.5|1686.5|1688|1685.5|82
1639472540000|2021-12-14 09:02:20|1688.5||1688||1688.5||1688||0
1639472550000|2021-12-14 09:02:30|1688.5|1686|1688.5|1686|1688.5|1686|1688.5|1686|300
1639472560000|2021-12-14 09:02:40|1688|1685.5|1686|1682.5|1688|1686|1684|1682|2101
1639472580000|2021-12-14 09:03:00|1686.5|1683|1686|1683|1687|1684|1686|1683|831
1639472590000|2021-12-14 09:03:10|1686.5|1683.5|1688.5|1685|1688.5|1685|1686.5|1683.5|1703
1639472600000|2021-12-14 09:03:20|1688|1686.5|1688|1685|1688.5|1687|1688|1685|136
1639472610000|2021-12-14 09:03:30|1687|1686|1688.5|1686.5|1688.5|1686.5|1687|1685.5|287
1639472620000|2021-12-14 09:03:40|||||||||45
1639472630000|2021-12-14 09:03:50|1689|1687|1693|1690|1693|1690.5|1689|1687|1327
1639472640000|2021-12-14 09:04:00|1692.5||1692.5||1692.5||1692.5||0
1639472660000|2021-12-14 09:04:20|1693|1690.5|1693|1690.5|1693|1690.5|1693|1690.5|0
1639472670000|2021-12-14 09:04:30|1693.5|1691|1697|1694.5|1697|1694.5|1693.5|1691|809
1639472680000|2021-12-14 09:04:40|1697.5|1698|1702|1698.5|1702.5|1699|1697.5|1696.5|2384
1639472690000|2021-12-14 09:04:50|1701.5|1700|1702.5|1700|1702.5|1700|1701.5|1699|457
1639472700000|2021-12-14 09:05:00|1702|1699.5|1699|1695|1702|1699.5|1698.5|1694.5|4800
1639472720000|2021-12-14 09:05:20|1699.5|1695.5|1699.5|1696|1700|1696.5|1699.5|1695.5|97
1639472730000|2021-12-14 09:05:30||1695.5||1695.5||1695.5||1695.5|1180
1639472750000|2021-12-14 09:05:50|1700|1696|1700|1697|1700|1697|1699.5|1696|15
1639472760000|2021-12-14 09:06:00|1699.5|1697.5|1705|1702|1705.5|1702|1699.5|1697.5|1200
1639472770000|2021-12-14 09:06:10|1704.5|1702.5|1701|1696.5|1704.5|1702.5|1701|1696|1267
1639472780000|2021-12-14 09:06:20|1700.5|1695.5|1700|1696|1700.5|1696|1700|1695.5|2117
1639472790000|2021-12-14 09:06:30|1699.5|1696.5|1699.5|1696|1699.5|1697|1699.5|1696|966
1639472810000|2021-12-14 09:06:50|||||||||1000
1639472820000|2021-12-14 09:07:00||1696.5||1696.5||1696.5||1696.5|315
1639472830000|2021-12-14 09:07:10|1700|1697|1705|1702|1710|1705|1700|1697|10428
1639472840000|2021-12-14 09:07:20|1704.5|1700.5|1703.5|1700.5|1705|1701.5|1700|1696.5|8924
1639472850000|2021-12-14 09:07:30|1702.5|1701|1703.5|1701|1703.5|1701.5|1701.5|1699.5|4533
1639472880000|2021-12-14 09:08:00||1701.5||1701.5||1701.5||1701.5|0
1639472900000|2021-12-14 09:08:20|1705|1702|1705|1703|1705|1703|1705|1702|661
1639472910000|2021-12-14 09:08:30|1705.5|1704.5|1713|1711|1714|1711.5|1705|1703|5032
1639472920000|2021-12-14 09:08:40|1712.5|1710.5|1708.5|1705.5|1712.5|1710.5|1707|1703|4576
1639472930000|2021-12-14 09:08:50|1708|1706|1712|1709|1713|1711|1708|1706|3183
1639472940000|2021-12-14 09:09:00|1712.5|1712|1714|1711|1718.5|1715|1711|1709|14800
1639472950000|2021-12-14 09:09:10|1714.5|1711.5|1711|1709|1714.5|1712|1708|1705.5|6933
1639472960000|2021-12-14 09:09:20|1712.5|1709.5|1716|1714|1718.5|1714.5|1712.5|1709.5|23145
1639472970000|2021-12-14 09:09:30||1713||1712.5||1713||1712|2466
1639472980000|2021-12-14 09:09:40|1716.5|1713|1718|1715|1720|1717|1716.5|1713|6567
1639472990000|2021-12-14 09:09:50|1719|1715.5|1716.5|1712.5|1719.5|1716.5|1713.5|1705.5|23626
1639473000000|2021-12-14 09:10:00|1718|1713|1719|1716|1720|1718|1716.5|1712|5257
1639473010000|2021-12-14 09:10:10|1718.5||1718.5||1718.5||1718.5||601
1639473020000|2021-12-14 09:10:20|1719|1717|1721|1717|1735|1727.5|1718.5|1715.5|31774
1639473030000|2021-12-14 09:10:30|1722.5|1717.5|1722|1718.5|1723.5|1720|1720|1717.5|791
1639473040000|2021-12-14 09:10:40|1721.5|1719|1724.5|1722.5|1724.5|1722.5|1721|1718.5|2749
1639473050000|2021-12-14 09:10:50|1724|1721.5|1724|1721|1724.5|1721.5|1724|1720.5|500
1639473060000|2021-12-14 09:11:00|1723.5|1721.5|1720.5|1716.5|1724|1721.5|1720.5|1715|4836
1639473070000|2021-12-14 09:11:10|1721|1717|1721|1717.5|1721|1717.5|1721|1717|0
1639473080000|2021-12-14 09:11:20|1717.5|1716.5|1719|1716.5|1721.5|1721|1717.5|1716.5|2419
1639473090000|2021-12-14 09:11:30|||||||||6
1639473100000|2021-12-14 09:11:40|1719.5|1717.5|1724|1722|1724|1722|1719.5|1717.5|1786
1639473110000|2021-12-14 09:11:50||1721.5||1721.5||1721.5||1721.5|1205
1639473120000|2021-12-14 09:12:00|1726|1722|1724|1721.5|1728|1723.5|1723.5|1721.5|1972
1639473130000|2021-12-14 09:12:10|1724.5|1722|1726.5|1723.5|1726.5|1723.5|1724.5|1722|484
1639473140000|2021-12-14 09:12:20|1727.5|1724|1723.5|1720|1728|1724|1723.5|1720|2877
1639473150000|2021-12-14 09:12:30|1723|1720.5|1718|1714.5|1723|1720.5|1717.5|1712|3729
1639473160000|2021-12-14 09:12:40|1717.5|1715|1714|1711.5|1717.5|1715|1714|1711.5|665
1639473170000|2021-12-14 09:12:50|||||||||2
1639473190000|2021-12-14 09:13:10|1713.5|1710.5|1710.5|1708.5|1713.5|1711|1710|1705.5|3515
1639473200000|2021-12-14 09:13:20|1711||1711.5||1713||1710.5||1441
1639473210000|2021-12-14 09:13:30|1711|1709|1711|1708.5|1711.5|1709|1711|1708.5|87
1639473220000|2021-12-14 09:13:40|1710.5|1707|1710|1708|1710.5|1708|1710|1707|1049
1639473230000|2021-12-14 09:13:50|1710.5|1708.5|1710.5|1708.5|1711.5|1708.5|1710.5|1708|966
1639473240000|2021-12-14 09:14:00|1710||1710.5||1710.5||1710||276
1639473250000|2021-12-14 09:14:10|1711|1709|1712.5|1709.5|1715|1712|1711|1709|3176
1639473260000|2021-12-14 09:14:20|1712|1710|1714|1711|1715.5|1711|1711.5|1710|1464
1639473270000|2021-12-14 09:14:30|1714.5|1711.5|1718|1715.5|1720|1715.5|1714|1711.5|700
1639473280000|2021-12-14 09:14:40|1717.5|1715|1717|1714|1718|1715|1716|1714|1183
1639473290000|2021-12-14 09:14:50|1717.5|1713.5|1717.5|1715|1717.5|1715|1717.5|1713.5|79
1639473300000|2021-12-14 09:15:00|1717|1715.5|1717.5|1715.5|1717.5|1715.5|1717|1715.5|125
1639473330000|2021-12-14 09:15:30|1718|1716|1717|1715|1719|1716.5|1717|1714.5|1501
1639473340000|2021-12-14 09:15:40||1715.5||1715||1715.5||1715|109
1639473350000|2021-12-14 09:15:50|||||||||195
1639473360000|2021-12-14 09:16:00|1717.5|1715.5|1720.5|1718|1720.5|1718.5|1717.5|1715.5|2729
1639473370000|2021-12-14 09:16:10|1721.5|1718.5|1724.5|1721|1726.5|1723|1721.5|1718|3710
1639473380000|2021-12-14 09:16:20|1724|1720.5|1724.5|1721|1724.5|1721|1722|1719.5|2771
1639473390000|2021-12-14 09:16:30|1725|1721.5|1728|1725|1728|1725|1725|1721.5|339
1639473400000|2021-12-14 09:16:40|1727.5|1725.5|1726|1723|1728|1725.5|1725.5|1722.5|3047
1639473410000|2021-12-14 09:16:50|1725.5|1721.5|1725|1721.5|1725.5|1722|1724.5|1721.5|640
1639473420000|2021-12-14 09:17:00|1724.5|1721|1719.5|1717|1724.5|1721.5|1718.5|1714|3165
1639473430000|2021-12-14 09:17:10|1720|1717.5|1719.5|1717.5|1720|1717.5|1719.5|1717|55
1639473440000|2021-12-14 09:17:20|1719|1716|1719.5|1717|1719.5|1717|1718|1715.5|675
1639473450000|2021-12-14 09:17:30|1720|1717.5|1722.5|1719|1723.5|1719|1720|1717.5|724
1639473460000|2021-12-14 09:17:40|1725|1718.5|1724.5|1721|1726|1721|1724.5|1718.5|165
1639473470000|2021-12-14 09:17:50|1725.5|1721.5|1726.5|1724|1728|1724.5|1725.5|1721|452
1639473480000|2021-12-14 09:18:00|1726|1723.5|1727|1722.5|1727.5|1724.5|1725.5|1721.5|1189
1639473490000|2021-12-14 09:18:10|1726|1723|1725.5|1721.5|1726|1723|1723.5|1718.5|1439
1639473500000|2021-12-14 09:18:20|1726|1722|1724.5|1720.5|1726|1722|1724.5|1720.5|282
1639473510000|2021-12-14 09:18:30|||||||||459
1639473520000|2021-12-14 09:18:40|||||||||377
1639473530000|2021-12-14 09:18:50|1724|1720|1722.5|1719|1724|1720.5|1720|1719|690
1639473540000|2021-12-14 09:19:00|1722|1719.5|1722.5|1719.5|1722.5|1719.5|1722|1719.5|1018
1639473550000|2021-12-14 09:19:10|1723.5|1720|1725.5|1723|1725.5|1723|1723.5|1720|1024
1639473560000|2021-12-14 09:19:20|1726|1723.5|1726|1724|1726|1724|1726|1723.5|182
1639473570000|2021-12-14 09:19:30|1726.5|1724.5|1728|1726.5|1728.5|1726.5|1726.5|1724.5|1598
1639473580000|2021-12-14 09:19:40|1728.5|1727|1727.5|1724|1728.5|1727|1726.5|1723.5|3222
1639473590000|2021-12-14 09:19:50|1728|1724.5|1726.5|1724.5|1728|1725.5|1726|1723|391
1639473600000|2021-12-14 09:20:00||1725||1725||1725||1725|118
1639473610000|2021-12-14 09:20:10||1724||1724||1724||1724|668
1639473620000|2021-12-14 09:20:20|||||||||104
1639473630000|2021-12-14 09:20:30||1724.5||1724.5||1724.5||1724.5|202
1639473650000|2021-12-14 09:20:50|1728|1725|1728.5|1725.5|1728.5|1725.5|1726.5|1725|173
1639473660000|2021-12-14 09:21:00||1726||1726||1726||1726|0
1639473670000|2021-12-14 09:21:10|||||||||365
1639473680000|2021-12-14 09:21:20|1728|1726.5|1726|1723|1728.5|1726.5|1726|1723|2461
1639473690000|2021-12-14 09:21:30|1726.5|1723.5|1726.5|1723|1727|1723.5|1723.5|1720|2900
1639473700000|2021-12-14 09:21:40|1726|1723.5|1726.5|1723.5|1726.5|1723.5|1726|1723.5|0
1639473720000|2021-12-14 09:22:00|1727.5|1724|1728.5|1725|1728.5|1725.5|1727.5|1724|173
1639473730000|2021-12-14 09:22:10|1729|1725.5|1729|1727|1729|1727|1729|1725.5|391
1639473740000|2021-12-14 09:22:20|1730|1727.5|1730|1728|1730|1728|1730|1727.5|992
1639473750000|2021-12-14 09:22:30|1732.5|1728.5|1732|1730|1732.5|1730|1732|1728.5|159
1639473770000|2021-12-14 09:22:50|||||||||19000
1639473780000|2021-12-14 09:23:00|1733|1730.5|1736|1734.5|1736|1734.5|1733|1730.5|3844
1639473790000|2021-12-14 09:23:10|1737|1735|1737.5|1734.5|1740|1737.5|1736|1734.5|3736
1639473800000|2021-12-14 09:23:20|||||||||885
1639473810000|2021-12-14 09:23:30|1738|1736|1749.5|1746|1750|1746|1738|1734.5|8896
1639473820000|2021-12-14 09:23:40|1749|1745.5|1745.5|1743|1749.5|1745.5|1742.5|1741|1691
1639473830000|2021-12-14 09:23:50|1745|1742|1741.5|1738.5|1745|1742|1741.5|1737.5|1436
1639473840000|2021-12-14 09:24:00|1740|1739.5|1740|1737|1740|1739.5|1736.5|1733.5|13373
1639473850000|2021-12-14 09:24:10|1739.5|1737.5|1747|1743.5|1748|1744|1739.5|1737.5|6520
1639473860000|2021-12-14 09:24:20|1746.5|1742|1743|1740|1746.5|1743.5|1741|1737.5|3440
1639473870000|2021-12-14 09:24:30|1746.5|1740.5|1748.5|1745.5|1749|1745.5|1746.5|1740.5|1758
1639473880000|2021-12-14 09:24:40|1749|1746|1749|1746|1749.5|1746.5|1746|1742|646
1639473890000|2021-12-14 09:24:50|1747.5|1746.5|1748.5|1745|1748.5|1746.5|1746.5|1744|865
1639473900000|2021-12-14 09:25:00|1748|1744|1745|1742|1748.5|1745|1745|1741.5|644
1639473910000|2021-12-14 09:25:10|1744.5|1741.5|1742.5|1737.5|1745|1742|1741|1737|1411
1639473920000|2021-12-14 09:25:20|1743|1738|1743.5|1739|1743.5|1739|1743|1738|0
1639473930000|2021-12-14 09:25:30|1742.5||1742.5||1742.5||1742.5||14
1639473940000|2021-12-14 09:25:40|1742|1738.5|1741.5|1739|1742.5|1739.5|1741|1738|643
1639473950000|2021-12-14 09:25:50||1739.5||1739||1739.5||1739|800
1639473960000|2021-12-14 09:26:00||1739.5||1739.5||1739.5||1739.5|0
1639473970000|2021-12-14 09:26:10|1741|1739|1738.5|1736.5|1741|1739|1738.5|1734.5|1357
1639473980000|2021-12-14 09:26:20|1738|1734.5|1736.5|1734.5|1738|1734.5|1736.5|1731.5|337
1639474000000|2021-12-14 09:26:40|1737.5|1735|1737|1734|1738|1735|1733.5|1730|2694
1639474010000|2021-12-14 09:26:50|1736.5|1733.5|1735.5|1733.5|1736.5|1733.5|1735.5|1733.5|145
1639474020000|2021-12-14 09:27:00|1734.5|1731.5|1735.5|1732.5|1735.5|1733.5|1732.5|1730|15359
1639474030000|2021-12-14 09:27:10|1736|1733|1736|1734|1737.5|1735.5|1734.5|1733|1825
1639474060000|2021-12-14 09:27:40|1735.5|1734.5|1736|1735|1736|1735|1735.5|1734.5|284
1639474070000|2021-12-14 09:27:50|1736.5|1735.5|1734.5|1732.5|1736.5|1735.5|1734.5|1732.5|2581
1639474080000|2021-12-14 09:28:00|1734|1730.5|1732|1730|1734|1732|1732|1729|4632
1639474090000|2021-12-14 09:28:10|1731.5|1728.5|1726.5|1724.5|1732|1729|1726.5|1723.5|2566
1639474100000|2021-12-14 09:28:20|1729|1726|1728|1726|1729|1726.5|1726|1724|3476
1639474110000|2021-12-14 09:28:30|||||||||21
1639474120000|2021-12-14 09:28:40|1726|1725.5|1727.5|1725.5|1728|1726|1726|1724.5|1622
1639474130000|2021-12-14 09:28:50|1728|1726|1726|1724.5|1728|1726|1723.5|1721|10615
1639474140000|2021-12-14 09:29:00|1725.5|1724|1725|1723.5|1726|1724.5|1724|1722.5|2201
1639474150000|2021-12-14 09:29:10|1724.5|1724|1725|1723.5|1725|1724|1724.5|1723.5|873
1639474160000|2021-12-14 09:29:20|1726|1724|1726|1724|1726|1724.5|1726|1723.5|1154
1639474170000|2021-12-14 09:29:30|1727|1724.5|1726|1724.5|1727.5|1724.5|1726|1724.5|1005
1639474180000|2021-12-14 09:29:40|1725.5|1723.5|1725|1724|1725.5|1724.5|1725|1723.5|1146
1639474190000|2021-12-14 09:29:50|1724.5|1723.5|1725|1723|1725|1723.5|1724|1722.5|1003
1639474200000|2021-12-14 09:30:00|1724.5|1722.5|1724|1721.5|1724.5|1722.5|1722.5|1720.5|1010
1639474210000|2021-12-14 09:30:10||1722||1722||1722||1722|68
1639474220000|2021-12-14 09:30:20|1723.5|1722.5|1723.5|1722|1724|1722.5|1722|1720.5|4178
1639474230000|2021-12-14 09:30:30|||||||||250
1639474240000|2021-12-14 09:30:40|1723|1721|1723|1721|1723|1721|1722.5|1720.5|292
1639474260000|2021-12-14 09:31:00|1722.5|1720.5|1722.5|1720.5|1722.5|1720.5|1722.5|1720.5|35
1639474270000|2021-12-14 09:31:10|1722|1720|1720|1718.5|1722|1720.5|1719.5|1717|5116
1639474280000|2021-12-14 09:31:20|1719.5|1718|1719.5|1718|1719.5|1718.5|1719.5|1718|208
1639474290000|2021-12-14 09:31:30|1720|1718.5|1723|1721|1723|1721|1720|1718.5|962
1639474300000|2021-12-14 09:31:40|||||||||138
1639474310000|2021-12-14 09:31:50||1721.5||1721.5||1721.5||1721.5|100
1639474320000|2021-12-14 09:32:00|1724|1722|1722.5|1720|1725.5|1724|1721.5|1720|3876
1639474330000|2021-12-14 09:32:10|1722|1719.5|1721.5|1720|1722.5|1720|1720.5|1718.5|7478
1639474350000|2021-12-14 09:32:30|1722|1720.5|1721.5|1720.5|1722|1720.5|1721.5|1720.5|131
1639474360000|2021-12-14 09:32:40|1721|1720|1721.5|1719|1721.5|1720|1721|1718.5|1143
1639474370000|2021-12-14 09:32:50||1719.5||1719.5||1720||1719.5|0
1639474380000|2021-12-14 09:33:00|1722|1720|1724|1722|1724|1723|1722|1720|844
1639474390000|2021-12-14 09:33:10||1722.5||1722.5||1723||1722.5|432
1639474400000|2021-12-14 09:33:20|1724.5|1723|1727|1725|1727|1725|1724.5|1723|730
1639474410000|2021-12-14 09:33:30|1727.5|1725.5|1727.5|1725.5|1727.5|1725.5|1727.5|1725.5|0
1639474420000|2021-12-14 09:33:40|1729|1726|1729.5|1727.5|1730|1728|1729|1726|677
1639474430000|2021-12-14 09:33:50|||||||||95
1639474440000|2021-12-14 09:34:00|||||||||50
1639474450000|2021-12-14 09:34:10|1730|1728|1732|1730.5|1732|1730.5|1730|1727.5|574
1639474460000|2021-12-14 09:34:20|||||||||254
1639474470000|2021-12-14 09:34:30|1731.5|1730|1731.5|1729|1731.5|1730|1730.5|1728|1794
1639474510000|2021-12-14 09:35:10|1732|1729.5|1732|1730|1732|1731.5|1730|1728.5|2371
1639474520000|2021-12-14 09:35:20|||||||||85
1639474530000|2021-12-14 09:35:30|1731|1729.5|1731|1729.5|1732|1731.5|1729|1728.5|6269
1639474540000|2021-12-14 09:35:40|1730.5|1729|1730|1728.5|1731|1729.5|1730|1728.5|1149
1639474550000|2021-12-14 09:35:50|1729.5|1728|1728.5|1726.5|1730|1728.5|1728.5|1725|750
1639474560000|2021-12-14 09:36:00||1727||1726.5||1727||1726.5|0
1639474580000|2021-12-14 09:36:20|||||||||28
1639474590000|2021-12-14 09:36:30|1728|1726|1727|1724|1728|1726|1727|1724|842
1639474610000|2021-12-14 09:36:50|||||||||250
1639474620000|2021-12-14 09:37:00||1724.5||1724.5||1724.5||1724.5|201
1639474630000|2021-12-14 09:37:10|||||||||280
1639474640000|2021-12-14 09:37:20||1725||1725.5||1725.5||1725|0
1639474650000|2021-12-14 09:37:30|1728|1726|1728|1726.5|1728|1726.5|1728|1726|162
1639474660000|2021-12-14 09:37:40|||||||||250
1639474680000|2021-12-14 09:38:00|1728.5|1727|1728|1726.5|1729.5|1728.5|1728|1726.5|519
1639474690000|2021-12-14 09:38:10|1729|1727|1729.5|1727|1732|1731.5|1729|1726.5|2106
1639474710000|2021-12-14 09:38:30|1727|1726.5|1723|1720.5|1729|1726.5|1722.5|1720|4228
1639474720000|2021-12-14 09:38:40|1722.5|1721|1723.5|1721.5|1723.5|1721.5|1722.5|1721|373
1639474730000|2021-12-14 09:38:50|1721|1721|1724.5|1722.5|1725|1722.5|1721|1720.5|508
1639474740000|2021-12-14 09:39:00|1725.5|1723|1724.5|1722.5|1725.5|1723|1724.5|1722.5|105
1639474770000|2021-12-14 09:39:30|1724|1722|1724.5|1722.5|1724.5|1722.5|1722.5|1721|1858
1639474780000|2021-12-14 09:39:40|1724|1723|1724.5|1723|1724.5|1723.5|1724|1723|170
1639474790000|2021-12-14 09:39:50|1723.5|1722.5|1724.5|1723|1724.5|1723.5|1723|1722|2385
1639474800000|2021-12-14 09:40:00||1723.5||1723||1723.5||1723|617
1639474820000|2021-12-14 09:40:20|1725.5|1723.5|1726.5|1724.5|1727|1725.5|1725.5|1723.5|418
1639474830000|2021-12-14 09:40:30|||||||||327
1639474840000|2021-12-14 09:40:40|1726|1724|1725.5|1724|1726|1724.5|1725|1723.5|791
1639474850000|2021-12-14 09:40:50|1725|1723.5|1725|1724|1725|1724|1724.5|1723.5|464
1639474860000|2021-12-14 09:41:00|1725.5|1724.5|1727|1725.5|1727|1725.5|1725.5|1724.5|2016
1639474870000|2021-12-14 09:41:10|1727.5|1726|1726.5|1724|1727.5|1726.5|1726|1723.5|2780
1639474880000|2021-12-14 09:41:20|1727|1724.5|1727|1725|1727|1725|1727|1724.5|523
1639474890000|2021-12-14 09:41:30|1728|1726|1730.5|1728.5|1730.5|1728.5|1727|1726|3281
1639474900000|2021-12-14 09:41:40|||||||||74
1639474910000|2021-12-14 09:41:50|1732|1729|1732.5|1730.5|1735|1732.5|1732|1729|2052
1639474920000|2021-12-14 09:42:00|1733|1731|1734|1732|1734|1733.5|1733|1731|595
1639474930000|2021-12-14 09:42:10|1734.5|1732.5|1734.5|1733|1735|1733.5|1734.5|1732.5|400
1639474940000|2021-12-14 09:42:20|1735||1735||1735||1735||0
1639474950000|2021-12-14 09:42:30||1733.5||1733.5||1733.5||1733.5|0
1639474970000|2021-12-14 09:42:50|||||||||692
1639474980000|2021-12-14 09:43:00|1734.5|1733|1733|1730.5|1735|1733|1733|1729.5|2222
1639475010000|2021-12-14 09:43:30|||||||||85
1639475020000|2021-12-14 09:43:40||1731||1731.5||1731.5||1731|0
1639475030000|2021-12-14 09:43:50|1733.5|1732|1733.5|1732|1735|1733|1733|1731.5|1725
1639475040000|2021-12-14 09:44:00|1734|1732.5|1734|1731.5|1734|1732.5|1732.5|1731.5|821
1639475050000|2021-12-14 09:44:10|1733.5||1733.5||1733.5||1733.5||1931
1639475060000|2021-12-14 09:44:20|1733|1730.5|1734|1732|1734|1732|1731.5|1730.5|1557
1639475070000|2021-12-14 09:44:30||1732.5||1732.5||1732.5||1732.5|1034
1639475080000|2021-12-14 09:44:40|1733.5|1732|1734|1731.5|1734|1732|1733|1731|1416
1639475100000|2021-12-14 09:45:00|1733.5|1732|1733.5|1731.5|1733.5|1732|1733.5|1731.5|1500
1639475110000|2021-12-14 09:45:10|1733|1732|1732|1730.5|1733.5|1732.5|1731.5|1730.5|1645
1639475120000|2021-12-14 09:45:20|1731.5|1729.5|1732|1729.5|1732|1730|1731|1729.5|625
1639475140000|2021-12-14 09:45:40||1730||1730||1730||1730|727
1639475150000|2021-12-14 09:45:50|1731.5|1730.5|1732.5|1730.5|1732.5|1731|1731.5|1730|440
1639475160000|2021-12-14 09:46:00|1733|1731|1732.5|1730.5|1733|1731|1732.5|1730.5|0
1639475170000|2021-12-14 09:46:10|1733|1731|1733|1731|1733|1731|1733|1731|176
1639475180000|2021-12-14 09:46:20|1734|1731.5|1734|1733|1734|1733|1734|1731.5|1147
1639475190000|2021-12-14 09:46:30|1733|1732.5|1732|1730|1733|1733|1731.5|1729.5|791
1639475200000|2021-12-14 09:46:40|||||||||441
1639475210000|2021-12-14 09:46:50|1731.5|1729.5|1731|1729.5|1731.5|1729.5|1730|1729|396
1639475220000|2021-12-14 09:47:00|1731.5||1731.5||1731.5||1731.5||0
1639475240000|2021-12-14 09:47:20||1730||1730||1730||1730|250
1639475250000|2021-12-14 09:47:30|1732|1730.5|1731.5|1730|1733|1731.5|1731.5|1729|2464
1639475280000|2021-12-14 09:48:00|||||||||250
1639475290000|2021-12-14 09:48:10|||||||||124
1639475300000|2021-12-14 09:48:20|1732|1730.5|1732|1730.5|1732|1730.5|1732|1730.5|533
1639475310000|2021-12-14 09:48:30|||||||||158730
1639475320000|2021-12-14 09:48:40|1731.5|1730|1730.5|1729|1731.5|1730|1730.5|1729|3296
1639475360000|2021-12-14 09:49:20||1729.5||1729.5||1729.5||1729.5|318
1639475380000|2021-12-14 09:49:40|1730|1729|1730.5|1729.5|1731|1729.5|1729|1725.5|2759
1639475400000|2021-12-14 09:50:00|1730|1729|1728.5|1726.5|1730|1729|1728.5|1726|517
1639475410000|2021-12-14 09:50:10|1729|1727|1728.5|1726|1729.5|1728|1728.5|1726|572
1639475440000|2021-12-14 09:50:40|1729|1727|1730.5|1729|1730.5|1729|1729|1726|1023
1639475450000|2021-12-14 09:50:50||1728.5||1729||1729||1728.5|357
1639475480000|2021-12-14 09:51:20|1730|1728.5|1730|1728.5|1730|1728.5|1729.5|1728|576
1639475490000|2021-12-14 09:51:30|1729.5|1728|1727|1726|1729.5|1728|1727|1725.5|1357
1639475510000|2021-12-14 09:51:50|1728|1726.5|1728|1726|1728.5|1726.5|1727|1726|147
1639475520000|2021-12-14 09:52:00||1726.5||1726.5||1726.5||1726.5|4345
1639475530000|2021-12-14 09:52:10|1727.5|1727|1726|1725|1727.5|1727|1725.5|1724.5|2179
1639475540000|2021-12-14 09:52:20|1725.5|1724.5|1726|1724.5|1726.5|1725|1725|1724.5|710
1639475550000|2021-12-14 09:52:30|1724.5|1724|1725|1724|1727.5|1725.5|1724.5|1724|3207
1639475560000|2021-12-14 09:52:40|1724.5|1723.5|1727|1725|1727.5|1725.5|1724.5|1723.5|624
1639475570000|2021-12-14 09:52:50|1726.5|1725.5|1726|1725|1727.5|1726|1726|1725|667
1639475580000|2021-12-14 09:53:00|1726.5|1725.5|1727|1725.5|1727|1725.5|1726.5|1725|270
1639475590000|2021-12-14 09:53:10|1726.5|1725|1725|1724|1727.5|1725|1725|1724|9344
1639475600000|2021-12-14 09:53:20|1727|1724.5|1727|1725|1727.5|1725|1727|1724.5|1530
1639475610000|2021-12-14 09:53:30|1727.5|1725.5|1727.5|1725.5|1727.5|1725.5|1727.5|1725.5|0
1639475620000|2021-12-14 09:53:40|||||||||597
1639475630000|2021-12-14 09:53:50|1727|1726|1728|1726|1728|1727|1727|1726|1889
1639475640000|2021-12-14 09:54:00||1726.5||1726.5||1726.5||1726.5|335
1639475650000|2021-12-14 09:54:10|||||||||300
1639475680000|2021-12-14 09:54:40|1727.5|1726|1728|1726.5|1728|1726.5|1727.5|1726|375
1639475690000|2021-12-14 09:54:50|1727.5|1726|1728|1726|1728|1726.5|1727.5|1726|199
1639475700000|2021-12-14 09:55:00|1728.5|1726.5|1729.5|1728|1729.5|1728|1728|1726.5|4243
1639475720000|2021-12-14 09:55:20|||||||||200
1639475730000|2021-12-14 09:55:30||1728.5||1728.5||1728.5||1728.5|0
1639475740000|2021-12-14 09:55:40|1730|1729|1729.5|1728.5|1730|1729|1729.5|1728.5|380
1639475750000|2021-12-14 09:55:50|1729|1728|1729|1728|1729.5|1728|1729|1728|869
1639475760000|2021-12-14 09:56:00|1729.5|1728.5|1729|1728|1729.5|1728.5|1729|1728|222
1639475770000|2021-12-14 09:56:10|1728|1727.5|1728|1726.5|1729|1727.5|1726|1724.5|6473
1639475780000|2021-12-14 09:56:20|1728.5|1727|1729|1727|1729|1727|1728.5|1727|256
1639475790000|2021-12-14 09:56:30|1729.5|1727.5|1729|1727|1730|1728.5|1729|1727|364
1639475800000|2021-12-14 09:56:40|||||||||339
1639475810000|2021-12-14 09:56:50|1728.5|1727.5|1728.5|1727|1729|1727.5|1728.5|1726.5|623
1639475820000|2021-12-14 09:57:00|1729|1727.5|1729|1727|1730|1728|1729|1727|780
1639475830000|2021-12-14 09:57:10|1729.5|1727.5|1729|1727|1729.5|1728|1728|1727|532
1639475840000|2021-12-14 09:57:20|1729.5|1727.5|1729.5|1727.5|1730|1727.5|1729.5|1727.5|89
1639475850000|2021-12-14 09:57:30|||||||||90
1639475860000|2021-12-14 09:57:40|1730|1728|1732|1730|1732|1730|1729.5|1727.5|1030
1639475870000|2021-12-14 09:57:50|1731.5|1729|1730.5|1729.5|1731.5|1729.5|1730|1729|1477
1639475880000|2021-12-14 09:58:00|1730|1729|1730.5|1729.5|1730.5|1729.5|1730|1729|243
1639475900000|2021-12-14 09:58:20|1731|1730|1731.5|1729.5|1731.5|1730|1731|1729|874
1639475910000|2021-12-14 09:58:30|1731||1731.5||1731.5||1731||581
1639475920000|2021-12-14 09:58:40|1731|1730|1730|1729|1731|1730|1730|1728.5|1674
1639475930000|2021-12-14 09:58:50|1729.5|1728.5|1729.5|1728|1730|1728.5|1729|1728|1068
1639475940000|2021-12-14 09:59:00|||||||||28
1639475950000|2021-12-14 09:59:10||1728.5||1728.5||1728.5||1728.5|0
1639475960000|2021-12-14 09:59:20|1729|1728|1729|1727.5|1729|1728|1728|1726|702
1639475970000|2021-12-14 09:59:30|1729.5|1728|1732|1731|1732.5|1731.5|1729.5|1728|2256
1639475980000|2021-12-14 09:59:40|1731.5|1730.5|1731|1729.5|1731.5|1730.5|1730|1729.5|880
1639475990000|2021-12-14 09:59:50||1729||1729||1729||1729|2
1639476000000|2021-12-14 10:00:00|1730.5|1729.5|1730.5|1729|1730.5|1729.5|1730.5|1729|15
1639476010000|2021-12-14 10:00:10|1730|1728.5|1728.5|1726|1730.5|1728.5|1728|1725.5|1560
1639476020000|2021-12-14 10:00:20|1728|1725|1727.5|1725|1728.5|1725.5|1727.5|1725|282
1639476030000|2021-12-14 10:00:30|||||||||4
1639476040000|2021-12-14 10:00:40||1725.5||1725||1725.5||1725|0
1639476060000|2021-12-14 10:01:00|1727||1727||1727||1727||1270
1639476070000|2021-12-14 10:01:10||1725.5||1725.5||1725.5||1725.5|90
1639476080000|2021-12-14 10:01:20|1728|1726|1728.5|1727.5|1728.5|1727.5|1728|1726|916
1639476090000|2021-12-14 10:01:30|1728|1727|1728|1726.5|1728.5|1727|1727|1726|1602
1639476100000|2021-12-14 10:01:40|||||||||90
1639476110000|2021-12-14 10:01:50|1728.5||1728.5||1728.5||1728.5||0
1639476120000|2021-12-14 10:02:00|1727.5|1726|1725.5|1724.5|1727.5|1726|1724.5|1724|2665
1639476130000|2021-12-14 10:02:10|1725|1724|1724.5|1723.5|1725.5|1724|1724.5|1723|915
1639476140000|2021-12-14 10:02:20|1725|1724|1725|1724|1726.5|1724|1724.5|1723.5|993
1639476150000|2021-12-14 10:02:30|1726|1724.5|1729.5|1726.5|1729.5|1726.5|1726|1724.5|948
1639476160000|2021-12-14 10:02:40|1730|1727|1730|1727.5|1730|1727.5|1730|1727|0
1639476170000|2021-12-14 10:02:50|1729.5||1730||1730||1729.5||1086
1639476180000|2021-12-14 10:03:00||1728||1728.5||1728.5||1728|9
1639476190000|2021-12-14 10:03:10|1729.5|1727.5|1729.5|1728|1729.5|1728|1728.5|1727.5|1381
1639476210000|2021-12-14 10:03:30|1730|1728.5|1732|1729.5|1732.5|1729.5|1730|1728.5|1009
1639476220000|2021-12-14 10:03:40|||||||||364
1639476240000|2021-12-14 10:04:00|1731.5|1728.5|1729|1727|1732|1728.5|1729|1726.5|1331
1639476250000|2021-12-14 10:04:10|||||||||8
1639476270000|2021-12-14 10:04:30|1728.5|1727.5|1728|1726|1729|1727.5|1727|1726|1076
1639476280000|2021-12-14 10:04:40|1727.5|1725.5|1726|1725.5|1727.5|1725.5|1726|1725.5|1612
1639476290000|2021-12-14 10:04:50|1726.5||1727||1727||1726.5||432
1639476300000|2021-12-14 10:05:00|1726.5|1726|1727.5|1725.5|1728|1727|1726.5|1725.5|629
1639476310000|2021-12-14 10:05:10|1726.5|1725|1727.5|1725.5|1727.5|1725.5|1726|1725|33046
1639476320000|2021-12-14 10:05:20|1728|1726|1730|1728|1730|1728.5|1728|1726|1304
1639476340000|2021-12-14 10:05:40|1729|1728.5|1730.5|1728.5|1731|1729.5|1729|1728.5|5807
1639476350000|2021-12-14 10:05:50|1731|1729|1731|1729|1731|1729|1730.5|1729|28
1639476360000|2021-12-14 10:06:00|1730.5|1729.5|1730.5|1729.5|1731|1730|1730|1729|1355
1639476370000|2021-12-14 10:06:10|1730|1729|1731.5|1729.5|1731.5|1730|1729.5|1728|1668
1639476410000|2021-12-14 10:06:50||1730||1729.5||1730.5||1729.5|903
1639476420000|2021-12-14 10:07:00|1732|1730|1734|1732|1734.5|1732.5|1732|1730|1850
1639476430000|2021-12-14 10:07:10|1734.5|1732.5|1732.5|1731|1735|1734|1732.5|1731|6064
1639476440000|2021-12-14 10:07:20|1732|1731.5|1732|1731|1732|1731.5|1732|1731|261
1639476480000|2021-12-14 10:08:00|1732.5|1731.5|1733|1731.5|1733|1732|1732.5|1731.5|1033
1639476510000|2021-12-14 10:08:30|1733.5|1732|1733.5|1732|1733.5|1732|1733.5|1732|267
1639476520000|2021-12-14 10:08:40||1732.5||1732.5||1732.5||1732.5|0
1639476550000|2021-12-14 10:09:10|1734|1733|1734|1733|1735|1733.5|1733.5|1733|1564
1639476560000|2021-12-14 10:09:20|||||||||45
1639476570000|2021-12-14 10:09:30|||||||||278
1639476590000|2021-12-14 10:09:50|1734.5|1733.5|1733.5|1732.5|1734.5|1733.5|1733.5|1732.5|890
1639476600000|2021-12-14 10:10:00|1733|1732|1732.5|1730.5|1733|1732|1731|1730.5|1258
1639476610000|2021-12-14 10:10:10||1731||1731||1731||1731|0
1639476640000|2021-12-14 10:10:40||1731.5||1731.5||1731.5||1731|0
1639476660000|2021-12-14 10:11:00|1732|1732|1732.5|1731|1734|1732.5|1732|1731|3881
1639476670000|2021-12-14 10:11:10|1731.5|1730|1730.5|1729.5|1732.5|1730|1730.5|1729.5|413
1639476680000|2021-12-14 10:11:20|||||||||75
1639476700000|2021-12-14 10:11:40|1730|1728.5|1729|1727.5|1730|1728.5|1728.5|1727|3108
1639476710000|2021-12-14 10:11:50|1729.5|1728|1729|1727.5|1729.5|1728|1729|1727.5|70
1639476730000|2021-12-14 10:12:10||1728||1728||1728||1728|0
1639476740000|2021-12-14 10:12:20|1729.5|1728.5|1730.5|1729|1730.5|1729.5|1729.5|1728|1198
1639476770000|2021-12-14 10:12:50|1731|1729.5|1732.5|1730.5|1732.5|1730.5|1731|1729.5|225
1639476780000|2021-12-14 10:13:00|1733|1731|1733.5|1731|1733.5|1731.5|1733|1731|0
1639476790000|2021-12-14 10:13:10||1731.5||1731.5||1731.5||1731.5|0
1639476800000|2021-12-14 10:13:20|||||||||13
1639476810000|2021-12-14 10:13:30|||||||||143
1639476830000|2021-12-14 10:13:50|1734|1732|1733|1732|1734|1732.5|1732.5|1732|3173
1639476840000|2021-12-14 10:14:00|1734|1732.5|1734|1732.5|1734|1732.5|1734|1732|316
1639476850000|2021-12-14 10:14:10|1733.5|1733|1733.5|1732|1734|1733|1733|1731.5|3490
1639476860000|2021-12-14 10:14:20|||||||||148
1639476880000|2021-12-14 10:14:40|1734|1732.5|1733.5|1732.5|1734|1733|1733.5|1732.5|144
1639476890000|2021-12-14 10:14:50|1734||1734||1734||1734||0
1639476910000|2021-12-14 10:15:10|||||||||13
1639476920000|2021-12-14 10:15:20|1733.5|1732|1733|1732|1733.5|1732.5|1733|1732|531
1639476930000|2021-12-14 10:15:30|1732.5|1731.5|1734|1732.5|1734|1732.5|1732.5|1731.5|2446
1639476940000|2021-12-14 10:15:40|1733.5|1732|1733.5|1731.5|1733.5|1732|1732.5|1731|523
1639476950000|2021-12-14 10:15:50|||||||||190
1639476960000|2021-12-14 10:16:00|1733|1731|1730.5|1729|1733.5|1731|1730.5|1728|2641
1639476980000|2021-12-14 10:16:20|||||||||113
1639476990000|2021-12-14 10:16:30|||||||||493
1639477000000|2021-12-14 10:16:40|1730|1728.5|1730|1729|1730.5|1729.5|1730|1728.5|143
1639477030000|2021-12-14 10:17:10|1730.5|1729.5|1730.5|1729|1730.5|1729.5|1730|1729|1199
1639477040000|2021-12-14 10:17:20|1730|1729.5|1730.5|1729.5|1730.5|1729.5|1729.5|1728.5|1300
1639477060000|2021-12-14 10:17:40|1731|1730|1733.5|1731|1733.5|1731.5|1731|1730|862
1639477070000|2021-12-14 10:17:50|1733|1731.5|1733.5|1731.5|1733.5|1731.5|1733|1731.5|0
1639477090000|2021-12-14 10:18:10|1732.5|1732|1733.5|1732.5|1734.5|1732.5|1732.5|1732|301
1639477100000|2021-12-14 10:18:20|1733|1732|1733.5|1732|1733.5|1732.5|1732.5|1732|2149
1639477110000|2021-12-14 10:18:30|1733|1731.5|1734.5|1732.5|1734.5|1733|1732|1731.5|5553
1639477120000|2021-12-14 10:18:40|1733.5|1732|1733|1731.5|1733.5|1732.5|1733|1731.5|2233
1639477150000|2021-12-14 10:19:10|1733.5|1732|1734.5|1732.5|1735|1734.5|1733.5|1731.5|10430
1639477160000|2021-12-14 10:19:20|1734||1734||1734||1734||107
1639477170000|2021-12-14 10:19:30|1734.5|1733.5|1734.5|1733|1735|1734|1734|1732.5|4305
1639477190000|2021-12-14 10:19:50|||||||||1090
1639477200000|2021-12-14 10:20:00|1735|1733.5|1740.5|1738.5|1741|1739.5|1734.5|1733.5|13339
1639477220000|2021-12-14 10:20:20|||||||||2603
1639477230000|2021-12-14 10:20:30|1741|1739|1742|1741|1742|1741|1740.5|1739|2774
1639477240000|2021-12-14 10:20:40|1743|1741.5|1742.5|1741.5|1744|1742|1742|1740.5|2441
1639477250000|2021-12-14 10:20:50|1743|1742|1744|1742.5|1747|1745|1743|1741|3981
1639477260000|2021-12-14 10:21:00|1744.5|1742|1745|1744|1745|1744|1743.5|1742|806
1639477270000|2021-12-14 10:21:10|1746|1744.5|1747|1745|1748|1745.5|1746|1744.5|1585
1639477280000|2021-12-14 10:21:20||1744.5||1745||1745||1744.5|943
1639477290000|2021-12-14 10:21:30||1745.5||1746||1746||1745.5|401
1639477300000|2021-12-14 10:21:40|1748|1745.5|1745|1742.5|1748|1745.5|1744|1742|2739
1639477310000|2021-12-14 10:21:50|1744.5|1743|1744.5|1743|1745.5|1743.5|1744|1743|0
1639477320000|2021-12-14 10:22:00|1745|1743.5|1745.5|1743|1745.5|1744|1745|1743|142
1639477330000|2021-12-14 10:22:10|1745|1742.5|1744|1742.5|1745|1743|1743|1742.5|1874
1639477340000|2021-12-14 10:22:20|1744.5|1743.5|1742.5|1741|1744.5|1743.5|1742|1740|1493
1639477380000|2021-12-14 10:23:00|1743|1741.5|1745.5|1743.5|1746.5|1744.5|1743|1741.5|2653
1639477390000|2021-12-14 10:23:10|1746|1744.5|1750|1748|1750|1748|1746|1744.5|2515
1639477400000|2021-12-14 10:23:20|1749|1748.5|1749.5|1748|1750|1749.5|1749|1748|6426
1639477410000|2021-12-14 10:23:30|1749|1747.5|1746.5|1744.5|1749|1747.5|1746|1744.5|1054
1639477420000|2021-12-14 10:23:40|||||||||100
1639477430000|2021-12-14 10:23:50|1746||1746.5||1746.5||1746||326
1639477440000|2021-12-14 10:24:00|1747.5|1745|1747.5|1746|1747.5|1746|1747.5|1745|497
1639477450000|2021-12-14 10:24:10|1747|1746.5|1747.5|1745|1747.5|1746.5|1746|1744.5|1394
1639477460000|2021-12-14 10:24:20|1747|1745.5|1747|1745.5|1747|1745.5|1747|1745.5|96
1639477470000|2021-12-14 10:24:30|1747.5|1744.5|1746.5|1745.5|1747.5|1745.5|1746|1744.5|362
1639477480000|2021-12-14 10:24:40|1746|1745|1746|1745|1746.5|1745.5|1746|1745|857
1639477490000|2021-12-14 10:24:50|1746.5|1745.5|1747|1745.5|1747.5|1745.5|1746.5|1745.5|599
1639477530000|2021-12-14 10:25:30|||||||||8
1639477550000|2021-12-14 10:25:50|1747.5|1746|1748.5|1747.5|1748.5|1747.5|1747|1746|489
1639477560000|2021-12-14 10:26:00|1749.5|1748|1749.5|1748.5|1752.5|1752|1748.5|1747.5|32947
1639477570000|2021-12-14 10:26:10|1749|1748|1748|1746.5|1749|1748|1747.5|1746|1706
1639477600000|2021-12-14 10:26:40|||||||||361
1639477610000|2021-12-14 10:26:50|||||||||416
1639477620000|2021-12-14 10:27:00|1747.5|1746|1746.5|1745.5|1747.5|1746|1746.5|1745.5|836
1639477630000|2021-12-14 10:27:10|1746|1744.5|1745.5|1744.5|1746|1744.5|1745.5|1744.5|100
1639477640000|2021-12-14 10:27:20|1744.5|1744|1745.5|1744.5|1746|1744.5|1744.5|1744|1037
1639477660000|2021-12-14 10:27:40|||||||||286
1639477670000|2021-12-14 10:27:50|1746|1745|1748|1746.5|1748|1746.5|1746|1745|566
1639477680000|2021-12-14 10:28:00|||||||||58
1639477690000|2021-12-14 10:28:10|1747|1746|1747|1745|1747|1746|1745.5|1744.5|2237
1639477700000|2021-12-14 10:28:20|1746.5|1744.5|1746.5|1744.5|1746.5|1744.5|1746.5|1744.5|250
1639477710000|2021-12-14 10:28:30|1746|1744|1745.5|1744|1746.5|1744.5|1745.5|1744|0
1639477720000|2021-12-14 10:28:40|1746|1744.5|1747|1745|1747.5|1745|1746|1744.5|414
1639477730000|2021-12-14 10:28:50|1746.5||1746.5||1746.5||1746.5||0
1639477740000|2021-12-14 10:29:00|1746|1744.5|1743.5|1741.5|1746|1744.5|1743.5|1741.5|1699
1639477750000|2021-12-14 10:29:10|1741|1741|1738|1737|1742.5|1741|1737|1736|8406
1639477760000|2021-12-14 10:29:20|1740|1737.5|1741.5|1739|1742|1739|1740|1737.5|107
1639477770000|2021-12-14 10:29:30|1741|1739.5|1741|1739.5|1741.5|1740|1740.5|1739|903
1639477780000|2021-12-14 10:29:40|1742|1740|1743|1741|1743|1741|1742|1740|767
1639477790000|2021-12-14 10:29:50|1743.5|1741.5|1743.5|1742|1743.5|1742|1743.5|1741.5|0
1639477800000|2021-12-14 10:30:00|1744.5|1742.5|1745|1742.5|1745|1743.5|1742.5|1741.5|8560
1639477810000|2021-12-14 10:30:10||1743||1743.5||1743.5||1743|111
1639477820000|2021-12-14 10:30:20|1744||1745||1745||1744||21
1639477830000|2021-12-14 10:30:30|1745.5|1744|1747.5|1745.5|1748|1745.5|1745.5|1744|274
1639477840000|2021-12-14 10:30:40|1748.5|1746|1748.5|1746.5|1749|1746.5|1748|1746|0
1639477850000|2021-12-14 10:30:50|1747.5|1746|1748.5|1747.5|1748.5|1747.5|1746.5|1746|6488
1639477860000|2021-12-14 10:31:00|1748|1747|1748.5|1747|1748.5|1747.5|1748|1747|2209
1639477870000|2021-12-14 10:31:10|1749|1747.5|1747|1746|1749|1747.5|1747|1746|2362
1639477880000|2021-12-14 10:31:20|1746.5|1745|1746|1744.5|1746.5|1746|1746|1744|1472
1639477900000|2021-12-14 10:31:40|1745.5|1743.5|1744|1742|1745.5|1743.5|1743.5|1741|921
1639477910000|2021-12-14 10:31:50|||||||||727
1639477930000|2021-12-14 10:32:10|1743.5||1743.5||1743.5||1743.5||20
1639477950000|2021-12-14 10:32:30|||||||||13
1639477960000|2021-12-14 10:32:40|1742.5|1742.5|1742|1740|1742.5|1742.5|1742|1739.5|592
1639477980000|2021-12-14 10:33:00||1740.5||1740.5||1740.5||1740.5|0
1639477990000|2021-12-14 10:33:10|1742.5|1741|1745|1742|1745|1742|1742.5|1741|692
1639478000000|2021-12-14 10:33:20|1745.5|1742.5|1747|1745|1747|1745|1745.5|1742.5|1090
1639478010000|2021-12-14 10:33:30|1746.5|1744.5|1745.5|1744|1746.5|1744.5|1745.5|1744|527
1639478020000|2021-12-14 10:33:40|1745|1743|1744.5|1742.5|1745|1743|1744|1742|574
1639478030000|2021-12-14 10:33:50|||||||||250
1639478050000|2021-12-14 10:34:10||1743||1743.5||1743.5||1743|0
1639478060000|2021-12-14 10:34:20|||||||||13
1639478080000|2021-12-14 10:34:40|1745|1744|1746.5|1744|1746.5|1745|1745|1744|207
1639478090000|2021-12-14 10:34:50|1746|1744.5|1744.5|1743|1746.5|1744.5|1744.5|1743|2006
1639478100000|2021-12-14 10:35:00|1744|1742|1743.5|1741.5|1744|1742|1743.5|1741.5|132
1639478120000|2021-12-14 10:35:20|||||||||463
1639478140000|2021-12-14 10:35:40|||||||||56
1639478160000|2021-12-14 10:36:00||1742||1742.5||1742.5||1742|0
1639478170000|2021-12-14 10:36:10|1744|1743|1745.5|1743.5|1745.5|1744|1743.5|1743|302
1639478180000|2021-12-14 10:36:20|1746.5|1744|1746.5|1745.5|1746.5|1745.5|1746.5|1744|1074
1639478190000|2021-12-14 10:36:30|1746|1745|1745|1743.5|1746.5|1745|1744.5|1743.5|2446
1639478210000|2021-12-14 10:36:50|||||||||99
1639478220000|2021-12-14 10:37:00|||||||||184
1639478250000|2021-12-14 10:37:30|1744.5|1742.5|1744.5|1742|1744.5|1743.5|1743.5|1742|181
1639478260000|2021-12-14 10:37:40|1744|1742.5|1744|1742.5|1744|1742.5|1744|1742.5|0
1639478280000|2021-12-14 10:38:00|1743.5|1742|1742|1740.5|1743.5|1742|1741.5|1739.5|1845
1639478300000|2021-12-14 10:38:20|1742.5|1741|1744.5|1742.5|1744.5|1742.5|1742.5|1741|533
1639478310000|2021-12-14 10:38:30||1743||1743||1743||1743|500
1639478320000|2021-12-14 10:38:40|||||||||500
1639478330000|2021-12-14 10:38:50|1745||1745||1745||1745||100
1639478340000|2021-12-14 10:39:00|1744.5|1742.5|1744|1742.5|1744.5|1742.5|1743.5|1741.5|635
1639478360000|2021-12-14 10:39:20|1743.5||1744||1744||1743.5||203
1639478370000|2021-12-14 10:39:30||1743||1742.5||1743.5||1742.5|355
1639478400000|2021-12-14 10:40:00|1744.5|1743|1745|1743.5|1745|1743.5|1744.5|1743|47
1639478410000|2021-12-14 10:40:10|||||||||225
1639478420000|2021-12-14 10:40:20|||||||||115
1639478430000|2021-12-14 10:40:30|||||||||101
1639478440000|2021-12-14 10:40:40|1745.5|1744|1745.5|1744|1745.5|1744|1744.5|1744|620
1639478450000|2021-12-14 10:40:50|1746|1744.5|1747.5|1745.5|1747.5|1745.5|1746|1744.5|39
1639478470000|2021-12-14 10:41:10||1746||1746||1746||1746|269
1639478480000|2021-12-14 10:41:20|1748||1748||1748||1748||100
1639478490000|2021-12-14 10:41:30|||||||||511
1639478500000|2021-12-14 10:41:40|1747.5|1747.5|1745.5|1744.5|1747.5|1747.5|1745|1743|2300
1639478510000|2021-12-14 10:41:50|1746.5|1745|1745|1743|1747|1745|1744.5|1742|903
1639478520000|2021-12-14 10:42:00|||||||||108
1639478540000|2021-12-14 10:42:20||1743.5||1743.5||1743.5||1743.5|0
1639478550000|2021-12-14 10:42:30|||||||||86
1639478560000|2021-12-14 10:42:40||1744||1744||1744||1744|0
1639478570000|2021-12-14 10:42:50|1745.5|1744.5|1747.5|1746|1747.5|1746|1745.5|1744.5|530
1639478580000|2021-12-14 10:43:00|1747|1746.5|1748.5|1746.5|1748.5|1746.5|1747|1746.5|116
1639478610000|2021-12-14 10:43:30|||||||||158
1639478630000|2021-12-14 10:43:50|1748|1746|1748|1746|1748.5|1746.5|1746.5|1746|2221
1639478640000|2021-12-14 10:44:00|||||||||100
1639478650000|2021-12-14 10:44:10|||||||||284
1639478670000|2021-12-14 10:44:30|1748.5|1746.5|1748.5|1745.5|1748.5|1747|1746.5|1745.5|1319
1639478680000|2021-12-14 10:44:40||1746||1746||1746||1746|0
1639478690000|2021-12-14 10:44:50|||||||||102
1639478700000|2021-12-14 10:45:00|1748|1746.5|1748|1746|1748.5|1747|1747.5|1746|333
1639478720000|2021-12-14 10:45:20|1747||1747||1747||1747||0
1639478730000|2021-12-14 10:45:30|1746.5|1745.5|1747.5|1746|1747.5|1747|1746.5|1745.5|914
1639478780000|2021-12-14 10:46:20|1746.5|1745.5|1745.5|1743.5|1747.5|1745.5|1744.5|1742|2299
1639478790000|2021-12-14 10:46:30|1745|1744|1745|1742.5|1745|1744|1745|1742.5|90
1639478800000|2021-12-14 10:46:40|1745.5|1743|1745|1743|1745.5|1743.5|1745|1742.5|480
1639478810000|2021-12-14 10:46:50|1745.5|1743.5|1747.5|1745|1747.5|1745.5|1745.5|1743.5|521
1639478820000|2021-12-14 10:47:00|1747||1747||1747||1747||0
1639478840000|2021-12-14 10:47:20||1745.5||1745.5||1745.5||1745.5|600
1639478850000|2021-12-14 10:47:30|1746.5|1744.5|1746.5|1745.5|1746.5|1745.5|1746|1744.5|160
1639478870000|2021-12-14 10:47:50|1747|1746|1747.5|1746|1747.5|1746|1747|1746|184
1639478930000|2021-12-14 10:48:50|||||||||576
1639478940000|2021-12-14 10:49:00|1747|1745.5|1745.5|1743.5|1747|1746|1745|1743.5|1052
1639478950000|2021-12-14 10:49:10|1745|1745|1745.5|1743|1746|1745|1745|1742.5|73
1639478960000|2021-12-14 10:49:20|1745||1744.5||1745||1744.5||0
1639478980000|2021-12-14 10:49:40|||||||||100
1639478990000|2021-12-14 10:49:50|||||||||103
1639479010000|2021-12-14 10:50:10|1745.5|1743.5|1745|1743.5|1745.5|1743.5|1745|1743.5|549
1639479040000|2021-12-14 10:50:40|1744.5|1743|1744.5|1742|1744.5|1743|1744|1742|18495
1639479050000|2021-12-14 10:50:50|1744|1742.5|1743.5|1742|1744.5|1742.5|1743.5|1742|352
1639479060000|2021-12-14 10:51:00|1742.5|1741.5|1738.5|1736.5|1743.5|1741.5|1737.5|1736|2908
1639479070000|2021-12-14 10:51:10||1737||1737.5||1737.5||1736.5|0
1639479080000|2021-12-14 10:51:20|||||||||3000
1639479090000|2021-12-14 10:51:30|1739|1737|1737.5|1736|1739|1737|1737.5|1736|1258
1639479110000|2021-12-14 10:51:50||1736.5||1736||1736.5||1736|0
1639479120000|2021-12-14 10:52:00|1738|1736.5|1739|1737.5|1739|1737.5|1738|1736|536
1639479130000|2021-12-14 10:52:10|1738||1739||1739||1738||67
1639479140000|2021-12-14 10:52:20|||||||||104
1639479160000|2021-12-14 10:52:40|1738.5||1738.5||1738.5||1738.5||0
1639479210000|2021-12-14 10:53:30|1739|1738|1739.5|1738.5|1742.5|1740|1739|1738|1728
1639479220000|2021-12-14 10:53:40|1740||1740||1740||1740||0
1639479240000|2021-12-14 10:54:00|1740.5||1740.5||1740.5||1740.5||105
1639479250000|2021-12-14 10:54:10|1741|1739|1741|1739|1742|1739.5|1740|1739|346
1639479260000|2021-12-14 10:54:20|1740.5||1741||1741||1740.5||0
1639479270000|2021-12-14 10:54:30|||||||||29
1639479290000|2021-12-14 10:54:50|||||||||878
1639479300000|2021-12-14 10:55:00|||||||||605
1639479320000|2021-12-14 10:55:20||1739.5||1739.5||1739.5||1739.5|0
1639479330000|2021-12-14 10:55:30|1741.5|1740|1741|1740|1741.5|1740.5|1741|1739.5|840
1639479350000|2021-12-14 10:55:50|||||||||180
1639479360000|2021-12-14 10:56:00|1741.5|1740.5|1742|1741|1742|1741|1741.5|1740|433
1639479370000|2021-12-14 10:56:10|1743|1741.5|1745|1743.5|1746|1744|1743|1741.5|638
1639479390000|2021-12-14 10:56:30|||||||||135
1639479410000|2021-12-14 10:56:50|1744|1743|1743.5|1741.5|1744|1743|1743|1741.5|2015
1639479430000|2021-12-14 10:57:10|1743||1743||1743.5||1743||0
1639479440000|2021-12-14 10:57:20|||||||||141
1639479460000|2021-12-14 10:57:40|1742|1740.5|1742|1739.5|1743|1740.5|1741.5|1739|884
1639479490000|2021-12-14 10:58:10|1742.5|1740.5|1742.5|1741.5|1743|1741.5|1742.5|1740.5|593
1639479500000|2021-12-14 10:58:20|1742|1742|1744|1742|1744|1742|1742|1741.5|226
1639479510000|2021-12-14 10:58:30|1743|1740.5|1743|1740.5|1744|1742|1742|1739.5|192
1639479520000|2021-12-14 10:58:40|1743.5|1741|1744|1741.5|1744|1742|1743.5|1741|320
1639479530000|2021-12-14 10:58:50|1743.5|1742|1743.5|1741|1743.5|1742.5|1743|1740.5|170
1639479540000|2021-12-14 10:59:00|1743|1741.5|1743.5|1742.5|1743.5|1742.5|1743|1741.5|0
1639479590000|2021-12-14 10:59:50|||||||||1014
1639479600000|2021-12-14 11:00:00|1743|1742|1743|1740.5|1743.5|1742|1742|1740|1285
1639479610000|2021-12-14 11:00:10|1742.5|1740|1741.5|1740.5|1742.5|1740.5|1741.5|1739.5|0
1639479620000|2021-12-14 11:00:20|1741|1739.5|1741|1739|1741|1739.5|1741|1739|104
1639479630000|2021-12-14 11:00:30|1740.5||1741||1741||1740.5||0
1639479650000|2021-12-14 11:00:50||1739.5||1739.5||1739.5||1739|0
1639479660000|2021-12-14 11:01:00||1740||1740||1740||1740|0
1639479670000|2021-12-14 11:01:10|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741|1740.5|233
1639479700000|2021-12-14 11:01:40|1740|1740|1742|1740.5|1742|1741|1740|1739.5|4610
1639479710000|2021-12-14 11:01:50|1742.5|1741|1743|1741|1744|1742|1742|1740.5|1239
1639479720000|2021-12-14 11:02:00|||||||||62
1639479730000|2021-12-14 11:02:10||1741.5||1742||1742||1741.5|0
1639479740000|2021-12-14 11:02:20|1743.5|1742.5|1744|1743|1744|1743|1743|1742|666
1639479750000|2021-12-14 11:02:30|1744.5||1744.5||1744.5||1744.5||0
1639479760000|2021-12-14 11:02:40|||||||||892
1639479770000|2021-12-14 11:02:50|1745|1743.5|1744.5|1743.5|1745|1743.5|1744.5|1743.5|1
1639479780000|2021-12-14 11:03:00|1745.5|1744|1746|1744.5|1746|1744.5|1745.5|1744|545
1639479790000|2021-12-14 11:03:10|1746.5|1745|1746.5|1745|1746.5|1745|1746.5|1745|324
1639479800000|2021-12-14 11:03:20|||||||||2773
1639479810000|2021-12-14 11:03:30||1745.5||1745.5||1745.5||1745.5|0
1639479820000|2021-12-14 11:03:40|1746|1746|1745.5|1744.5|1746|1746|1745|1744.5|2248
1639479830000|2021-12-14 11:03:50|1745|1744|1745|1743.5|1745|1744|1744.5|1743.5|900
1639479840000|2021-12-14 11:04:00||1744||1744||1744||1744|0
1639479850000|2021-12-14 11:04:10|||||||||108
1639479860000|2021-12-14 11:04:20||1743.5||1744||1744||1743.5|0
1639479880000|2021-12-14 11:04:40|1744.5|1743.5|1742|1740|1745|1743.5|1742|1740|1845
1639479890000|2021-12-14 11:04:50|||||||||108
1639479920000|2021-12-14 11:05:20|1741|1739.5|1740|1739|1741|1740|1740|1739|770
1639479930000|2021-12-14 11:05:30|1739.5|1738.5|1739|1737.5|1739.5|1738.5|1739|1737|420
1639479940000|2021-12-14 11:05:40||1738||1738||1738||1738|0
1639479950000|2021-12-14 11:05:50|||||||||108
1639479960000|2021-12-14 11:06:00|1738.5|1738.5|1740|1738.5|1740.5|1739|1737.5|1737|2822
1639479970000|2021-12-14 11:06:10|||||||||109
1639479980000|2021-12-14 11:06:20|1739.5||1740||1740||1739.5||0
1639480000000|2021-12-14 11:06:40||1739||1739||1739||1739|0
1639480020000|2021-12-14 11:07:00|1739.5|1738.5|1737|1736|1739.5|1738.5|1737|1735.5|1791
1639480030000|2021-12-14 11:07:10|||||||||109
1639480040000|2021-12-14 11:07:20|1737.5|1736.5|1738.5|1737|1739|1737|1737|1736|583
1639480080000|2021-12-14 11:08:00|1737.5|1736.5|1736.5|1735.5|1737.5|1736.5|1736.5|1735.5|430
1639480090000|2021-12-14 11:08:10|1736|1734.5|1737.5|1736.5|1737.5|1736.5|1735.5|1734|1565
1639480100000|2021-12-14 11:08:20|1738|1737|1739|1737|1740|1739|1738|1736.5|507
1639480110000|2021-12-14 11:08:30|1739.5|1737.5|1739.5|1738|1740|1738|1739.5|1737.5|0
1639480120000|2021-12-14 11:08:40|1740||1740||1740||1740||0
1639480140000|2021-12-14 11:09:00|1739.5|1738.5|1739.5|1738|1739.5|1738.5|1739.5|1738|31
1639480200000|2021-12-14 11:10:00|1740|1738.5|1741|1739.5|1741|1739.5|1740|1738.5|433
1639480220000|2021-12-14 11:10:20|||||||||178
1639480250000|2021-12-14 11:10:50|1740.5|1739|1742|1741|1742|1741|1740|1739|3516
1639480260000|2021-12-14 11:11:00|||||||||2113
1639480270000|2021-12-14 11:11:10|||||||||1110
1639480290000|2021-12-14 11:11:30|1742.5|1741.5|1742.5|1741|1742.5|1742|1742.5|1741|608
1639480300000|2021-12-14 11:11:40|1741.5|1740.5|1740.5|1739|1741.5|1740.5|1740|1739|2889
1639480310000|2021-12-14 11:11:50||1739.5||1739.5||1739.5||1739.5|19
1639480320000|2021-12-14 11:12:00|1740|1739|1741.5|1740|1741.5|1740.5|1740|1739|1161
1639480330000|2021-12-14 11:12:10|||||||||481
1639480350000|2021-12-14 11:12:30||1740.5||1740.5||1740.5||1740.5|70
1639480360000|2021-12-14 11:12:40|1741|1740|1741|1740|1741|1740|1740.5|1740|1343
1639480370000|2021-12-14 11:12:50||1739.5||1739.5||1739.5||1739.5|6
1639480390000|2021-12-14 11:13:10||1740||1739.5||1740||1739.5|0
1639480420000|2021-12-14 11:13:40|1741.5|1740|1742|1741|1742|1741|1741.5|1740|682
1639480430000|2021-12-14 11:13:50|1742.5|1741.5|1741|1740|1742.5|1741.5|1741|1740|1473
1639480440000|2021-12-14 11:14:00|1741.5||1741.5||1741.5||1741.5||0
1639480460000|2021-12-14 11:14:20|||||||||287
1639480500000|2021-12-14 11:15:00|1741||1741.5||1741.5||1741||6
1639480510000|2021-12-14 11:15:10|||||||||1706
1639480520000|2021-12-14 11:15:20|1741||1741||1741||1741||0
1639480570000|2021-12-14 11:16:10|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|747
1639480620000|2021-12-14 11:17:00|1742|1741|1741.5|1741|1742|1741|1741.5|1741|673
1639480630000|2021-12-14 11:17:10|1741|1740.5|1741|1740|1741|1740.5|1740.5|1740|1441
1639480650000|2021-12-14 11:17:30|1740.5|1739.5|1738|1737.5|1741|1740|1738|1736|3694
1639480660000|2021-12-14 11:17:40|1739.5|1738|1739|1738.5|1739.5|1738.5|1739|1738|18
1639480710000|2021-12-14 11:18:30|||||||||107
1639480720000|2021-12-14 11:18:40|1739.5||1739.5||1739.5||1739.5||581
1639480730000|2021-12-14 11:18:50|||||||||142
1639480750000|2021-12-14 11:19:10||1739||1739||1739||1739|70
1639480760000|2021-12-14 11:19:20|1740|1739.5|1740.5|1739|1742|1740|1739.5|1739|1843
1639480770000|2021-12-14 11:19:30|1740|1738.5|1740.5|1739|1740.5|1739|1739.5|1738.5|759
1639480810000|2021-12-14 11:20:10||1739.5||1739||1739.5||1739|0
1639480850000|2021-12-14 11:20:50|1741|1739.5|1741.5|1740.5|1742|1740.5|1741|1739.5|189
1639480860000|2021-12-14 11:21:00|||||||||500
1639480870000|2021-12-14 11:21:10|1742|1741|1742|1741|1742|1741|1741|1740.5|1035
1639480990000|2021-12-14 11:23:10|1742.5|1741.5|1747|1745.5|1747|1745.5|1742.5|1741.5|1192
1639481000000|2021-12-14 11:23:20|1746.5|1746|1747|1745.5|1747|1746|1746|1745|668
1639481010000|2021-12-14 11:23:30|1747.5|1746|1748.5|1748|1749|1748.5|1747.5|1745.5|8373
1639481020000|2021-12-14 11:23:40|1749|1747.5|1747.5|1747|1749|1748.5|1747.5|1747|6352
1639481030000|2021-12-14 11:23:50|1748|1746.5|1747|1746|1748|1746.5|1747|1746|2133
1639481040000|2021-12-14 11:24:00|1747.5|1746.5|1749|1748|1749|1748.5|1747.5|1746.5|3148
1639481050000|2021-12-14 11:24:10|1748.5|1747.5|1748.5|1747.5|1749|1748|1748.5|1747.5|824
1639481060000|2021-12-14 11:24:20|||||||||61
1639481070000|2021-12-14 11:24:30|1747.5|1747|1749|1748|1749|1748|1747.5|1747|6070
1639481080000|2021-12-14 11:24:40|||||||||115
1639481090000|2021-12-14 11:24:50|1748.5|1747.5|1748|1747.5|1748.5|1747.5|1748|1747|6797
1639481100000|2021-12-14 11:25:00|1749|1747|1749|1747.5|1749|1747.5|1748.5|1747|120
1639481120000|2021-12-14 11:25:20||1748||1748||1748||1748|0
1639481130000|2021-12-14 11:25:30|1748.5||1748.5||1749||1748.5||775
1639481140000|2021-12-14 11:25:40|1749||1749||1749||1749||998
1639481150000|2021-12-14 11:25:50|1748.5||1749||1749||1748.5||273
1639481170000|2021-12-14 11:26:10|1749.5|1748.5|1750|1749|1750|1749.5|1749|1748.5|6003
1639481180000|2021-12-14 11:26:20|||||||||596
1639481190000|2021-12-14 11:26:30|1749.5|1748.5|1749|1748.5|1750|1748.5|1749|1748|1611
1639481200000|2021-12-14 11:26:40||1748||1748||1748||1748|597
1639481240000|2021-12-14 11:27:20|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1476
1639481260000|2021-12-14 11:27:40|||||||||116
1639481280000|2021-12-14 11:28:00|1750|1749|1749.5|1749|1750|1749|1749.5|1748.5|1293
1639481290000|2021-12-14 11:28:10|1749|1748.5|1749|1748|1749|1748.5|1749|1748|1157
1639481300000|2021-12-14 11:28:20|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1405
1639481310000|2021-12-14 11:28:30|||||||||20
1639481320000|2021-12-14 11:28:40|1748|1747|1748|1747|1748.5|1747.5|1747.5|1747|27951
1639481330000|2021-12-14 11:28:50|1748.5|1747.5|1749|1747|1749|1748|1747.5|1745.5|2335
1639481360000|2021-12-14 11:29:20|||||||||16
1639481370000|2021-12-14 11:29:30|1749.5|1748|1749.5|1748.5|1750|1749|1749.5|1747|1551
1639481400000|2021-12-14 11:30:00|1749|1748|1749|1748|1749.5|1748.5|1749|1748|1266
1639481410000|2021-12-14 11:30:10|1749.5||1749.5||1749.5||1749.5||0
1639481450000|2021-12-14 11:30:50||1748.5||1748.5||1748.5||1748.5|0
1639481460000|2021-12-14 11:31:00|||||||||60
1639481480000|2021-12-14 11:31:20|||||||||980
1639481490000|2021-12-14 11:31:30|1750|1749|1750|1749|1750|1749|1750|1749|396
1639481500000|2021-12-14 11:31:40|||||||||4751
1639481540000|2021-12-14 11:32:20|1749.5|1749.5|1754|1753|1754|1753|1749|1748.5|23740
1639481550000|2021-12-14 11:32:30|1753.5|1752.5|1754.5|1753.5|1755.5|1753.5|1753|1752|5043
1639481560000|2021-12-14 11:32:40|1754|1753|1753|1752|1754|1753.5|1753|1752|2914
1639481570000|2021-12-14 11:32:50|1752.5|1751.5|1753|1752|1753|1752|1752|1751.5|1273
1639481580000|2021-12-14 11:33:00|||||||||5474
1639481590000|2021-12-14 11:33:10|||||||||4567
1639481600000|2021-12-14 11:33:20|||||||||7872
1639481620000|2021-12-14 11:33:40|1752.5|1752.5|1753.5|1752|1754|1753|1752.5|1751.5|2500
1639481630000|2021-12-14 11:33:50||1751.5||1751.5||1751.5||1751.5|0
1639481650000|2021-12-14 11:34:10||1752||1752||1752||1752|0
1639481660000|2021-12-14 11:34:20|1753|1752.5|1753|1752.5|1753|1752.5|1752.5|1752|244
1639481680000|2021-12-14 11:34:40|1752.5|1752|1752.5|1751.5|1752.5|1752|1752.5|1751.5|501
1639481700000|2021-12-14 11:35:00|||||||||516
1639481710000|2021-12-14 11:35:10|1752|1751|1752.5|1751.5|1752.5|1751.5|1751.5|1751|426
1639481720000|2021-12-14 11:35:20|||||||||90
1639481730000|2021-12-14 11:35:30|||||||||12
1639481740000|2021-12-14 11:35:40|1753.5|1752|1754.5|1753.5|1754.5|1753.5|1753|1752|788
1639481770000|2021-12-14 11:36:10|1755.5|1754|1759.5|1757|1759.5|1757.5|1755.5|1754|2472
1639481780000|2021-12-14 11:36:20|1758.5|1757.5|1758.5|1757.5|1759.5|1757.5|1758.5|1757|0
1639481800000|2021-12-14 11:36:40|1759.5|1758|1760|1758.5|1760|1758.5|1759.5|1758|1725
1639481820000|2021-12-14 11:37:00|||||||||2000
1639481860000|2021-12-14 11:37:40|1760.5|1759|1765|1763|1766|1764|1760.5|1759|2577
1639481870000|2021-12-14 11:37:50|1764.5|1763.5|1761|1759|1766|1764|1761|1759|3050
1639481880000|2021-12-14 11:38:00|1761.5|1759.5|1763|1761.5|1764|1762.5|1761.5|1759|3218
1639481890000|2021-12-14 11:38:10|1763.5|1762|1763.5|1761.5|1766.5|1763.5|1762.5|1760.5|5480
1639481900000|2021-12-14 11:38:20|1762.5|1762|1763.5|1761.5|1763.5|1762|1762|1761.5|97
1639481910000|2021-12-14 11:38:30|||||||||500
1639481920000|2021-12-14 11:38:40|1763|1762|1763.5|1761.5|1763.5|1762.5|1762.5|1761.5|405
1639481940000|2021-12-14 11:39:00|1763||1763.5||1763.5||1763||0
1639481950000|2021-12-14 11:39:10|||||||||808
1639481960000|2021-12-14 11:39:20|1763||1763||1763||1763||0
1639481970000|2021-12-14 11:39:30|1762.5|1761|1760|1757.5|1762.5|1761|1759|1756|1926
1639481980000|2021-12-14 11:39:40|1759.5|1758|1759|1758|1760|1758|1759|1757.5|91
1639482000000|2021-12-14 11:40:00|1758.5|1757.5|1756.5|1754|1759|1757.5|1755.5|1752.5|944
1639482010000|2021-12-14 11:40:10|1756|1754.5|1756.5|1754|1756.5|1754.5|1756|1754|0
1639482020000|2021-12-14 11:40:20|1756||1755.5||1756.5||1755.5||0
1639482050000|2021-12-14 11:40:50|1755|1753|1754.5|1753|1755.5|1754|1754.5|1753|252
1639482080000|2021-12-14 11:41:20|1755|1753.5|1757.5|1755.5|1757.5|1755.5|1755|1753|1751
1639482110000|2021-12-14 11:41:50|1757|1756.5|1757|1755|1757.5|1756.5|1756|1755|525
1639482120000|2021-12-14 11:42:00|1756.5||1756.5||1756.5||1756.5||0
1639482140000|2021-12-14 11:42:20|1756|1753.5|1754|1752.5|1756|1753.5|1753|1752.5|2357
1639482150000|2021-12-14 11:42:30|1753.5|1751.5|1751|1750|1753.5|1751.5|1751|1750|952
1639482160000|2021-12-14 11:42:40|1751.5||1751||1751.5||1751||1
1639482170000|2021-12-14 11:42:50|1751.5||1751.5||1751.5||1751||124
1639482190000|2021-12-14 11:43:10|||||||||12
1639482220000|2021-12-14 11:43:40|||||||||100
1639482230000|2021-12-14 11:43:50|||||||||111
1639482240000|2021-12-14 11:44:00|1750.5|1749|1753.5|1751.5|1756.5|1754|1750|1749|5021
1639482250000|2021-12-14 11:44:10|1752.5|1752|1753.5|1752|1753.5|1752.5|1752.5|1752|272
1639482260000|2021-12-14 11:44:20|1754|1752.5|1758.5|1755.5|1758.5|1756|1754|1752.5|621
1639482270000|2021-12-14 11:44:30|1759|1756.5|1758.5|1757|1759.5|1757.5|1758.5|1756.5|378
1639482280000|2021-12-14 11:44:40|1758|1756.5|1758.5|1756.5|1758.5|1756.5|1757.5|1756|899
1639482300000|2021-12-14 11:45:00|1758|1756|1751|1749.5|1758|1756.5|1750.5|1747.5|4465
1639482310000|2021-12-14 11:45:10|1750.5|1748.5|1750.5|1748|1751|1748.5|1749.5|1748|231
1639482320000|2021-12-14 11:45:20|1750|1748.5|1750|1749|1750|1749|1749|1748.5|49
1639482330000|2021-12-14 11:45:30|1750.5|1749.5|1752.5|1750.5|1753|1750.5|1750.5|1749.5|593
1639482340000|2021-12-14 11:45:40|1753|1751|1753|1751|1753|1751.5|1752.5|1750.5|341
1639482350000|2021-12-14 11:45:50|1752.5|1750.5|1752.5|1750.5|1752.5|1751.5|1752|1750.5|665
1639482360000|2021-12-14 11:46:00|1751.5|1750|1747|1745|1751.5|1750|1747|1745|2019
1639482380000|2021-12-14 11:46:20|1747.5|1746|1747|1745|1747.5|1746.5|1747|1745|769
1639482390000|2021-12-14 11:46:30|1746.5|1745.5|1741|1739|1747|1745.5|1740.5|1738|2352
1639482400000|2021-12-14 11:46:40|1741.5|1739.5|1744.5|1742|1745|1742.5|1741.5|1739.5|1824
1639482410000|2021-12-14 11:46:50|1745.5|1742.5|1745.5|1743|1745.5|1743.5|1745.5|1742.5|0
1639482430000|2021-12-14 11:47:10|1745||1745||1745||1745||0
1639482440000|2021-12-14 11:47:20|1744.5|1742.5|1742.5|1740.5|1744.5|1742.5|1742|1740.5|1764
1639482450000|2021-12-14 11:47:30||1741||1741||1741||1741|0
1639482460000|2021-12-14 11:47:40|1744|1741.5|1744.5|1742|1745|1742|1744|1741.5|71
1639482470000|2021-12-14 11:47:50|1745.5|1742.5|1745.5|1743|1745.5|1743|1745.5|1742.5|0
1639482490000|2021-12-14 11:48:10|1745|1743.5|1744|1742.5|1745|1744|1743.5|1742|1453
1639482500000|2021-12-14 11:48:20|1744.5|1743|1744|1742.5|1745.5|1743|1743.5|1742.5|622
1639482510000|2021-12-14 11:48:30|1743.5|1743|1741|1739|1743.5|1743|1741|1738.5|1304
1639482520000|2021-12-14 11:48:40|1740.5|1738|1740.5|1738.5|1741|1739|1739|1737|706
1639482530000|2021-12-14 11:48:50|1741|1739|1738.5|1737|1741|1739|1738.5|1737|186
1639482540000|2021-12-14 11:49:00|1739|1737.5|1740.5|1738.5|1741|1738.5|1739|1737.5|1107
1639482550000|2021-12-14 11:49:10|1741|1739|1740.5|1738.5|1741|1740|1740|1738|1236
1639482560000|2021-12-14 11:49:20|1741|1739|1743|1740.5|1743|1740.5|1740.5|1739|511
1639482570000|2021-12-14 11:49:30|1744|1741|1746.5|1744|1746.5|1744|1744|1741|686
1639482580000|2021-12-14 11:49:40|1746||1745.5||1746||1745.5||316
1639482590000|2021-12-14 11:49:50|1745|1743.5|1743|1740.5|1745.5|1745|1743|1739.5|4362
1639482600000|2021-12-14 11:50:00|1743.5|1741.5|1744.5|1742|1744.5|1742|1743.5|1741.5|977
1639482610000|2021-12-14 11:50:10||1742.5||1742.5||1742.5||1742|0
1639482630000|2021-12-14 11:50:30|1745|1743|1745|1742.5|1745|1743|1745|1742.5|0
1639482660000|2021-12-14 11:51:00|1744.5|1743|1740|1736.5|1744.5|1743|1740|1736.5|2273
1639482670000|2021-12-14 11:51:10|1741|1737|1741|1738.5|1741.5|1740|1741|1737|1368
1639482680000|2021-12-14 11:51:20|1741.5|1739|1741.5|1739|1741.5|1739|1741.5|1739|0
1639482690000|2021-12-14 11:51:30|||||||||69
1639482700000|2021-12-14 11:51:40|1741||1741||1741||1741||0
1639482730000|2021-12-14 11:52:10|1740.5|1739.5|1741|1739.5|1741|1739.5|1739|1736.5|1869
1639482740000|2021-12-14 11:52:20|1741.5|1740|1741.5|1739|1741.5|1740|1741|1739|514
1639482770000|2021-12-14 11:52:50|1741|1739.5|1738|1737|1741.5|1739.5|1738|1736.5|1322
1639482780000|2021-12-14 11:53:00|1738.5|1737.5|1739|1737.5|1739|1737.5|1738|1737|369
1639482790000|2021-12-14 11:53:10|1738.5|1737|1738.5|1737|1739|1737.5|1738.5|1737|34
1639482830000|2021-12-14 11:53:50|1738|1736.5|1738.5|1736.5|1738.5|1737.5|1737|1736|1923
1639482850000|2021-12-14 11:54:10|1739|1737|1738.5|1737|1739|1738|1738.5|1737|727
1639482860000|2021-12-14 11:54:20||1736.5||1736.5||1736.5||1736.5|72
1639482870000|2021-12-14 11:54:30|1738|1736|1737.5|1736|1738|1736|1736.5|1735.5|1965
1639482880000|2021-12-14 11:54:40|1737|1735.5|1738|1736.5|1738.5|1737|1735|1734|2785
1639482890000|2021-12-14 11:54:50|1738.5||1738.5||1738.5||1738.5||56
1639482910000|2021-12-14 11:55:10|1737.5|1736|1738|1736|1738|1736|1737|1735.5|1357
1639482940000|2021-12-14 11:55:40|1737|1735.5|1737|1734.5|1737|1735.5|1735|1734|2291
1639482950000|2021-12-14 11:55:50|1736.5||1736.5||1736.5||1736.5||0
1639482960000|2021-12-14 11:56:00|1736|1734|1735|1733|1736|1734|1733|1731.5|4752
1639482970000|2021-12-14 11:56:10|1734.5|1733.5|1735|1733|1735|1733.5|1734.5|1733|385
1639482980000|2021-12-14 11:56:20|1734.5|1733.5|1735|1733|1735|1733.5|1734.5|1733|0
1639482990000|2021-12-14 11:56:30|||||||||50
1639483010000|2021-12-14 11:56:50|1734|1733.5|1733.5|1732|1735|1734.5|1733|1732|2982
1639483020000|2021-12-14 11:57:00|||||||||2268
1639483030000|2021-12-14 11:57:10|1734||1734||1734.5||1734||0
1639483060000|2021-12-14 11:57:40|1733.5|1731.5|1734|1732|1734|1732|1732|1731.5|2283
1639483070000|2021-12-14 11:57:50|||||||||6983
1639483080000|2021-12-14 11:58:00|1733.5|1731|1733|1731|1733.5|1732|1732|1730.5|2667
1639483090000|2021-12-14 11:58:10|||||||||29
1639483100000|2021-12-14 11:58:20|1733.5|1731.5|1733.5|1731|1733.5|1732.5|1733|1731|18919
1639483110000|2021-12-14 11:58:30|1733|1731.5|1733|1731|1733|1731.5|1733|1731|0
1639483120000|2021-12-14 11:58:40||1731.5||1731.5||1731.5||1731.5|48
1639483140000|2021-12-14 11:59:00|||||||||2477
1639483150000|2021-12-14 11:59:10|1732.5||1733||1733||1732.5||1044
1639483170000|2021-12-14 11:59:30|1733.5|1732|1733.5|1732.5|1733.5|1732.5|1733.5|1732|1164
1639483190000|2021-12-14 11:59:50|1734.5|1733|1736.5|1734|1737|1735|1734.5|1733|2052
1639483200000|2021-12-14 12:00:00||1734.5||1734.5||1735||1734.5|0
1639483210000|2021-12-14 12:00:10|1738|1735|1738|1736|1738|1736|1738|1735|299
1639483220000|2021-12-14 12:00:20|1737.5|1736.5|1738|1736|1738|1737|1737|1736|2647
1639483240000|2021-12-14 12:00:40|||||||||130
1639483270000|2021-12-14 12:01:10|||||||||244
1639483280000|2021-12-14 12:01:20|1737.5|1736.5|1738|1736.5|1738|1736.5|1737.5|1736.5|436
1639483310000|2021-12-14 12:01:50|1739|1737|1739.5|1738|1739.5|1738|1738.5|1737|2539
1639483320000|2021-12-14 12:02:00|1739|1737.5|1737|1735.5|1739|1737.5|1736.5|1735|4866
1639483330000|2021-12-14 12:02:10|1736.5|1735|1737|1735|1737|1735|1736|1734.5|858
1639483340000|2021-12-14 12:02:20||1735.5||1735||1735.5||1735|0
1639483350000|2021-12-14 12:02:30|1736.5||1737||1737||1736||405
1639483360000|2021-12-14 12:02:40|||||||||132
1639483390000|2021-12-14 12:03:10|1737.5|1735.5|1739|1737.5|1739.5|1737.5|1737.5|1735.5|1996
1639483400000|2021-12-14 12:03:20|1738.5|1736.5|1739.5|1737.5|1739.5|1738|1738.5|1736.5|216
1639483410000|2021-12-14 12:03:30|1739|1737|1739.5|1737.5|1739.5|1737.5|1738.5|1737|757
1639483420000|2021-12-14 12:03:40|1739|1737|1739|1737|1739.5|1737.5|1739|1737|143
1639483450000|2021-12-14 12:04:10|||||||||244
1639483460000|2021-12-14 12:04:20|||||||||132
1639483470000|2021-12-14 12:04:30|||||||||115
1639483490000|2021-12-14 12:04:50|||||||||94
1639483510000|2021-12-14 12:05:10||1737.5||1737.5||1737.5||1737|9
1639483520000|2021-12-14 12:05:20|1738.5|1737|1739|1737|1739|1737|1738.5|1737|133
1639483530000|2021-12-14 12:05:30|||||||||133
1639483540000|2021-12-14 12:05:40|1738.5||1738.5||1738.5||1738.5||0
1639483550000|2021-12-14 12:05:50|1738|1736.5|1734|1732|1738|1736.5|1734|1731.5|3347
1639483560000|2021-12-14 12:06:00||1732.5||1732.5||1732.5||1732.5|745
1639483590000|2021-12-14 12:06:30|1733.5|1732|1733.5|1732|1734|1732.5|1733.5|1732|401
1639483600000|2021-12-14 12:06:40|||||||||171
1639483610000|2021-12-14 12:06:50|1733|1731.5|1731.5|1730.5|1733|1732|1731.5|1730|2508
1639483620000|2021-12-14 12:07:00|1731|1730|1734.5|1732|1735|1733.5|1730.5|1729.5|5227
1639483630000|2021-12-14 12:07:10||1732.5||1732.5||1732.5||1732|3
1639483650000|2021-12-14 12:07:30|1735|1733|1735|1733.5|1735|1734|1734.5|1732.5|677
1639483660000|2021-12-14 12:07:40|1735.5|1734|1738|1736|1738.5|1736|1735.5|1734|1229
1639483670000|2021-12-14 12:07:50|1737.5|1736.5|1737.5|1736|1738.5|1737.5|1737|1735.5|1363
1639483680000|2021-12-14 12:08:00|1737|1735.5|1737|1735.5|1737|1736|1736|1735|2792
1639483690000|2021-12-14 12:08:10|1736.5|1735|1737|1735|1737|1735|1735.5|1735|930
1639483700000|2021-12-14 12:08:20|||||||||309
1639483720000|2021-12-14 12:08:40|||||||||135
1639483740000|2021-12-14 12:09:00|1736.5|1735.5|1736.5|1734.5|1736.5|1735.5|1735.5|1734.5|1507
1639483750000|2021-12-14 12:09:10|1736|1734|1735|1733.5|1736|1734|1733.5|1733|2420
1639483760000|2021-12-14 12:09:20|||||||||28
1639483800000|2021-12-14 12:10:00||1734||1734||1734||1733.5|0
1639483830000|2021-12-14 12:10:30|1734.5||1735||1735||1734.5||26
1639483850000|2021-12-14 12:10:50|1735.5|1734.5|1734.5|1733|1737.5|1735.5|1734|1733|2492
1639483860000|2021-12-14 12:11:00|1734|1732.5|1734.5|1732|1734.5|1732.5|1732|1730|2311
1639483870000|2021-12-14 12:11:10||1732.5||1732.5||1732.5||1732.5|954
1639483900000|2021-12-14 12:11:40|||||||||193
1639483920000|2021-12-14 12:12:00|1734|1732|1732.5|1730|1734|1732|1732.5|1730|997
1639483930000|2021-12-14 12:12:10|1732|1729.5|1732.5|1730|1732.5|1730|1731.5|1729.5|134
1639483960000|2021-12-14 12:12:40|1731|1730.5|1732.5|1730|1732.5|1731|1731|1730|202
1639483970000|2021-12-14 12:12:50|1732||1732||1732||1732||0
1639483980000|2021-12-14 12:13:00|1731.5|1729.5|1731|1729.5|1731.5|1729.5|1730.5|1729|855
1639483990000|2021-12-14 12:13:10|1730.5|1730|1731|1730|1731|1730|1730.5|1729.5|172
1639484000000|2021-12-14 12:13:20|1732.5|1730.5|1732.5|1730.5|1733|1731|1731|1730.5|287
1639484010000|2021-12-14 12:13:30|1732|1731|1732.5|1730.5|1732.5|1731|1732|1730.5|116
1639484020000|2021-12-14 12:13:40||1731||1731.5||1731.5||1731|0
1639484030000|2021-12-14 12:13:50|||||||||137
1639484040000|2021-12-14 12:14:00|1733|1732|1735|1732.5|1735|1733|1733|1731.5|144
1639484050000|2021-12-14 12:14:10|1734.5|1733|1733|1731.5|1734.5|1733|1732.5|1731.5|928
1639484060000|2021-12-14 12:14:20||1731||1731||1731||1730.5|3470
1639484070000|2021-12-14 12:14:30|1732.5|1730.5|1733|1730.5|1733|1730.5|1732.5|1730.5|161
1639484080000|2021-12-14 12:14:40|||||||||52
1639484090000|2021-12-14 12:14:50||1731||1731||1731||1731|0
1639484100000|2021-12-14 12:15:00|1733.5|1732|1734|1732|1735|1733.5|1733.5|1732|1415
1639484120000|2021-12-14 12:15:20|1734.5|1732.5|1739.5|1737.5|1740.5|1738|1734|1732.5|1699
1639484130000|2021-12-14 12:15:30|1740|1738|1740.5|1738.5|1741|1739|1740|1738|532
1639484140000|2021-12-14 12:15:40|1741|1739|1741|1739.5|1741.5|1739.5|1740.5|1738.5|150
1639484150000|2021-12-14 12:15:50|1741.5|1740|1743|1741.5|1743|1741.5|1741.5|1740|473
1639484160000|2021-12-14 12:16:00|1742|1741|1741.5|1739.5|1743|1741.5|1741|1738.5|4913
1639484170000|2021-12-14 12:16:10|1741|1738|1740.5|1738|1741.5|1739|1739.5|1738|1629
1639484180000|2021-12-14 12:16:20|1740|1738.5|1739.5|1738|1740|1738.5|1739.5|1738|40
1639484190000|2021-12-14 12:16:30|||||||||243
1639484240000|2021-12-14 12:17:20|1739|1737.5|1739|1737|1739|1737.5|1738.5|1737|1135
1639484250000|2021-12-14 12:17:30|1739.5||1739||1739.5||1739||0
1639484260000|2021-12-14 12:17:40||1737.5||1737||1737.5||1737|0
1639484270000|2021-12-14 12:17:50|||||||||139
1639484280000|2021-12-14 12:18:00||1737.5||1737||1737.5||1737|0
1639484310000|2021-12-14 12:18:30|||||||||254
1639484330000|2021-12-14 12:18:50||1737.5||1737.5||1737.5||1737|5
1639484340000|2021-12-14 12:19:00|||||||||2
1639484350000|2021-12-14 12:19:10|1738.5|1737|1738|1737|1738.5|1737|1738|1737|392
1639484360000|2021-12-14 12:19:20|||||||||223
1639484370000|2021-12-14 12:19:30|1738.5|1736.5|1737|1735.5|1738.5|1737|1737|1735.5|2510
1639484380000|2021-12-14 12:19:40|1737.5|1736|1739|1737|1739|1737.5|1737.5|1736|731
1639484390000|2021-12-14 12:19:50|1739.5|1737.5|1742|1739.5|1742|1739.5|1739.5|1737|344
1639484400000|2021-12-14 12:20:00|1742.5|1740|1741.5|1740|1742.5|1740.5|1741|1740|1193
1639484410000|2021-12-14 12:20:10|1741|1739.5|1741.5|1739.5|1741.5|1739.5|1741|1739.5|557
1639484420000|2021-12-14 12:20:20|1740|1740|1742.5|1741|1743|1741.5|1740|1740|1245
1639484430000|2021-12-14 12:20:30|1742|1740.5|1741.5|1740|1742|1740.5|1741.5|1740|376
1639484440000|2021-12-14 12:20:40|1741|1739.5|1741.5|1739.5|1741.5|1739.5|1740.5|1739.5|1080
1639484450000|2021-12-14 12:20:50|1742|1740|1742.5|1740|1742.5|1740|1742|1740|0
1639484460000|2021-12-14 12:21:00|1742|1739.5|1742.5|1740|1742.5|1740|1741.5|1739.5|112
1639484470000|2021-12-14 12:21:10|||||||||142
1639484480000|2021-12-14 12:21:20|1743||1742.5||1743||1742.5||136
1639484490000|2021-12-14 12:21:30|1742||1741.5||1742||1741.5||383
1639484500000|2021-12-14 12:21:40||1739.5||1739.5||1739.5||1739.5|24
1639484510000|2021-12-14 12:21:50|1742.5|1740|1744|1742|1744|1742|1742|1740|656
1639484520000|2021-12-14 12:22:00|1744.5|1742.5|1746.5|1744.5|1749|1746|1744.5|1742.5|6047
1639484530000|2021-12-14 12:22:10|1747||1746||1747.5||1746||572
1639484540000|2021-12-14 12:22:20|1745.5|1744|1746.5|1744.5|1746.5|1744.5|1744.5|1743|2719
1639484550000|2021-12-14 12:22:30|1746|1744|1746|1744|1746|1744|1746|1744|718
1639484560000|2021-12-14 12:22:40|1746.5|1744.5|1747|1745.5|1748.5|1746|1746.5|1744.5|737
1639484570000|2021-12-14 12:22:50|1746.5|1746|1751|1748.5|1751.5|1748.5|1746.5|1746|404
1639484580000|2021-12-14 12:23:00|1750.5|1748|1750.5|1748.5|1750.5|1748.5|1750|1748|125
1639484600000|2021-12-14 12:23:20|1751|1749|1750.5|1748.5|1751|1749.5|1747.5|1744.5|4379
1639484610000|2021-12-14 12:23:30|1751|1749|1750.5|1748.5|1751|1749|1750.5|1747.5|1063
1639484630000|2021-12-14 12:23:50||1749||1749||1749||1749|247
1639484640000|2021-12-14 12:24:00|1751|1749.5|1753|1751|1753|1751|1751|1749.5|994
1639484650000|2021-12-14 12:24:10|1754|1751.5|1754|1752|1755.5|1752|1754|1751.5|596
1639484660000|2021-12-14 12:24:20|1753.5|1751.5|1754|1752|1754|1752|1753.5|1751.5|122
1639484680000|2021-12-14 12:24:40|1755|1752.5|1755|1753|1755|1753|1755|1752.5|214
1639484690000|2021-12-14 12:24:50|1755.5|1753.5|1751.5|1750|1755.5|1754|1750.5|1749|8209
1639484700000|2021-12-14 12:25:00|1751|1749.5|1751|1749|1752|1749.5|1750|1749|1383
1639484710000|2021-12-14 12:25:10|1750.5|1748.5|1751|1749|1751|1749.5|1749|1748.5|3264
1639484720000|2021-12-14 12:25:20|1750.5|1749.5|1752|1751|1752|1751|1750.5|1748.5|842
1639484730000|2021-12-14 12:25:30|1751.5|1750.5|1752|1749.5|1752|1750.5|1751|1749.5|790
1639484750000|2021-12-14 12:25:50|1751.5|1748.5|1751|1748.5|1751.5|1748.5|1750|1748.5|1944
1639484760000|2021-12-14 12:26:00|1750.5|1749|1750.5|1749|1750.5|1749|1750.5|1749|0
1639484770000|2021-12-14 12:26:10|1751|1748.5|1750|1748.5|1751|1748.5|1750|1748.5|243
1639484780000|2021-12-14 12:26:20|||||||||100
1639484790000|2021-12-14 12:26:30|||||||||139
1639484800000|2021-12-14 12:26:40|1749.5|1748|1748.5|1746.5|1749.5|1748|1747.5|1745.5|1087
1639484810000|2021-12-14 12:26:50|1748|1745.5|1747.5|1745.5|1748|1745.5|1747.5|1745.5|3
1639484820000|2021-12-14 12:27:00|1747|1745|1745.5|1743|1747|1745|1745.5|1742.5|1073
1639484840000|2021-12-14 12:27:20||1743.5||1744||1744||1743.5|133
1639484860000|2021-12-14 12:27:40||1743||1743||1743||1743|0
1639484880000|2021-12-14 12:28:00|||||||||139
1639484890000|2021-12-14 12:28:10|||||||||110
1639484900000|2021-12-14 12:28:20|||||||||2
1639484910000|2021-12-14 12:28:30|1746|1743.5|1746|1743|1746.5|1745|1744.5|1743|2977
1639484920000|2021-12-14 12:28:40||1743.5||1743.5||1743.5||1743.5|0
1639484930000|2021-12-14 12:28:50|||||||||139
1639484940000|2021-12-14 12:29:00||1744||1744||1744||1744|0
1639484960000|2021-12-14 12:29:20|||||||||128
1639484970000|2021-12-14 12:29:30|1746.5|1744.5|1747.5|1745|1752|1749|1746.5|1744.5|1658
1639484980000|2021-12-14 12:29:40|1748|1745.5|1748.5|1745.5|1748.5|1745.5|1748|1745.5|102
1639485030000|2021-12-14 12:30:30||1746||1746.5||1746.5||1746|111
1639485040000|2021-12-14 12:30:40||1747||1747||1747||1747|4
1639485060000|2021-12-14 12:31:00|1748|1746.5|1748|1746|1748.5|1746.5|1748|1746|1354
1639485080000|2021-12-14 12:31:20|1747|1745.5|1745.5|1743.5|1747|1745.5|1745|1742.5|2140
1639485090000|2021-12-14 12:31:30||1744||1744||1744||1744|0
1639485100000|2021-12-14 12:31:40|||||||||56
1639485120000|2021-12-14 12:32:00|||||||||139
1639485140000|2021-12-14 12:32:20|1746.5|1744.5|1745|1743.5|1746.5|1744.5|1745|1743.5|1549
1639485150000|2021-12-14 12:32:30|||||||||298
1639485160000|2021-12-14 12:32:40|1744.5|1743|1743.5|1740.5|1744.5|1743|1743.5|1740.5|1090
1639485170000|2021-12-14 12:32:50||1741||1741||1741||1741|0
1639485180000|2021-12-14 12:33:00|1743|1740.5|1739.5|1737.5|1743|1740.5|1739.5|1737.5|1224
1639485190000|2021-12-14 12:33:10|1740|1738|1741.5|1739.5|1741.5|1739.5|1740|1738|439
1639485200000|2021-12-14 12:33:20|1741|1740|1741.5|1739.5|1741.5|1740.5|1741|1739.5|143
1639485210000|2021-12-14 12:33:30|||||||||3
1639485240000|2021-12-14 12:34:00||1740||1740||1740||1740|0
1639485250000|2021-12-14 12:34:10|1741|1739.5|1741.5|1739|1741.5|1740.5|1741|1739|932
1639485270000|2021-12-14 12:34:30|||||||||3
1639485290000|2021-12-14 12:34:50|||||||||119
1639485300000|2021-12-14 12:35:00|1741|1738.5|1737|1736|1741|1738.5|1736.5|1735.5|2289
1639485310000|2021-12-14 12:35:10|1736.5|1735.5|1740|1737.5|1740|1737.5|1736.5|1735.5|1149
1639485320000|2021-12-14 12:35:20|1739.5|1737|1739|1737|1740|1737.5|1738.5|1736.5|60
1639485360000|2021-12-14 12:36:00|1738.5|1736.5|1738.5|1737|1739|1737|1738|1736.5|506
1639485380000|2021-12-14 12:36:20|1739.5|1737.5|1740|1738|1740.5|1738|1738.5|1737.5|290
1639485400000|2021-12-14 12:36:40|1741|1738.5|1741|1739|1741|1739|1741|1738.5|350
1639485420000|2021-12-14 12:37:00|1741.5|1739.5|1742.5|1740.5|1744.5|1742|1741|1739.5|2498
1639485430000|2021-12-14 12:37:10|1742|1739.5|1741|1739.5|1742|1739.5|1740.5|1739.5|641
1639485440000|2021-12-14 12:37:20|1741.5||1741||1741.5||1741||29
1639485460000|2021-12-14 12:37:40|1741.5|1740|1742.5|1740|1742.5|1740|1741.5|1740|153
1639485520000|2021-12-14 12:38:40|1743|1740.5|1745|1743.5|1745|1744|1743|1740.5|839
1639485530000|2021-12-14 12:38:50|1745.5|1744|1744.5|1743|1745.5|1744|1744|1743|2856
1639485540000|2021-12-14 12:39:00|1744|1742.5|1743|1741|1744|1742.5|1742.5|1740.5|1961
1639485560000|2021-12-14 12:39:20|||||||||103
1639485570000|2021-12-14 12:39:30|1742.5|1741.5|1742.5|1740.5|1742.5|1741.5|1742.5|1740.5|289
1639485580000|2021-12-14 12:39:40||1740||1740||1740||1740|0
1639485590000|2021-12-14 12:39:50||1739||1739.5||1739.5||1739|22
1639485600000|2021-12-14 12:40:00|1742|1739|1739.5|1737.5|1742|1739|1739|1737.5|856
1639485610000|2021-12-14 12:40:10|1739||1739||1739.5||1739||0
1639485620000|2021-12-14 12:40:20|1739.5|1739.5|1741.5|1739.5|1742.5|1740|1739.5|1739.5|276
1639485640000|2021-12-14 12:40:40|1741|1738.5|1740.5|1738|1741|1738.5|1740|1738|385
1639485650000|2021-12-14 12:40:50|1740|1737|1738|1736|1740|1737|1738|1736|622
1639485670000|2021-12-14 12:41:10|1738.5|1736.5|1739|1737.5|1739.5|1737.5|1738|1736.5|1968
1639485680000|2021-12-14 12:41:20|1739.5|1738|1741.5|1739.5|1742|1739.5|1739.5|1737|1570
1639485700000|2021-12-14 12:41:40|1743|1740|1741.5|1739.5|1743|1740.5|1741.5|1739.5|453
1639485710000|2021-12-14 12:41:50|1742|1740|1742.5|1739.5|1742.5|1740|1742|1739.5|139
1639485720000|2021-12-14 12:42:00||1740||1740||1740||1740|3
1639485750000|2021-12-14 12:42:30||1740.5||1740.5||1740.5||1740.5|139
1639485760000|2021-12-14 12:42:40|1743||1742.5||1743||1742.5||0
1639485810000|2021-12-14 12:43:30|1742|1740|1741.5|1739.5|1742|1740|1741.5|1739.5|691
1639485820000|2021-12-14 12:43:40|||||||||3
1639485830000|2021-12-14 12:43:50|1742|1740.5|1742.5|1740|1742.5|1741.5|1742|1739.5|771
1639485850000|2021-12-14 12:44:10|1743.5|1740.5|1744|1741.5|1744|1741.5|1743.5|1740.5|573
1639485860000|2021-12-14 12:44:20|1744.5||1744.5||1744.5||1744.5||229
1639485870000|2021-12-14 12:44:30|||||||||3
1639485890000|2021-12-14 12:44:50|1745|1742|1745|1742.5|1745|1742.5|1745|1742|0
1639485900000|2021-12-14 12:45:00|1745.5|1743|1744|1742.5|1745.5|1743.5|1744|1742.5|482
1639485930000|2021-12-14 12:45:30|1743.5|1743|1745|1742.5|1745|1743|1743.5|1742.5|1560
1639485940000|2021-12-14 12:45:40|1744.5|1742|1743|1741.5|1744.5|1742|1742.5|1741.5|612
1639485950000|2021-12-14 12:45:50|1742.5|1740|1741|1738.5|1742.5|1740.5|1741|1738.5|851
1639485960000|2021-12-14 12:46:00|1740.5|1739.5|1741|1738.5|1741|1739.5|1740.5|1738.5|0
1639485990000|2021-12-14 12:46:30||1739||1739||1739.5||1738.5|0
1639486010000|2021-12-14 12:46:50|1741.5|1739.5|1741.5|1740.5|1741.5|1740.5|1741.5|1739|23
1639486020000|2021-12-14 12:47:00|1741|1740|1741|1739.5|1741|1740|1741|1739.5|643
1639486030000|2021-12-14 12:47:10|1740.5|1738.5|1741|1738.5|1741|1738.5|1740.5|1738.5|71
1639486050000|2021-12-14 12:47:30|||||||||159
1639486090000|2021-12-14 12:48:10||1739||1739||1739||1739|106
1639486110000|2021-12-14 12:48:30||1739.5||1739||1739.5||1739|0
1639486120000|2021-12-14 12:48:40||1739.5||1739.5||1739.5||1739.5|0
1639486140000|2021-12-14 12:49:00||1739||1740||1740||1739|2
1639486150000|2021-12-14 12:49:10|1741.5|1740.5|1742|1740.5|1742.5|1741.5|1741.5|1740.5|1806
1639486160000|2021-12-14 12:49:20|1741.5|1740|1741.5|1740|1741.5|1740|1741.5|1740|164
1639486170000|2021-12-14 12:49:30|1741|1739.5|1738.5|1735.5|1741|1739.5|1738.5|1735|1546
1639486180000|2021-12-14 12:49:40||1736||1736||1736||1736|0
1639486210000|2021-12-14 12:50:10|||||||||123
1639486220000|2021-12-14 12:50:20|1738|1735|1737|1735|1738|1735|1736.5|1734.5|265
1639486230000|2021-12-14 12:50:30||1734.5||1734.5||1734.5||1734.5|71
1639486240000|2021-12-14 12:50:40|||||||||1200
1639486250000|2021-12-14 12:50:50|1736.5||1737||1737||1736.5||0
1639486260000|2021-12-14 12:51:00|1736.5|1734|1735|1733.5|1736.5|1734.5|1735|1731.5|1696
1639486270000|2021-12-14 12:51:10|1734.5|1733|1732|1730|1734.5|1733|1731.5|1730|1268
1639486280000|2021-12-14 12:51:20|1731.5|1729.5|1731.5|1730|1731.5|1730|1731|1729.5|3085
1639486290000|2021-12-14 12:51:30|||||||||15
1639486300000|2021-12-14 12:51:40||1729.5||1729.5||1729.5||1729.5|0
1639486330000|2021-12-14 12:52:10||1730||1730||1730||1730|0
1639486340000|2021-12-14 12:52:20||1729.5||1729.5||1729.5||1729.5|0
1639486350000|2021-12-14 12:52:30|||||||||295
1639486360000|2021-12-14 12:52:40|1731|1729|1728|1725.5|1731|1729|1728|1725.5|1865
1639486370000|2021-12-14 12:52:50|||||||||100
1639486380000|2021-12-14 12:53:00|1728.5|1726|1729|1727.5|1730|1728|1728.5|1726|1497
1639486390000|2021-12-14 12:53:10|1729.5|1728|1729.5|1727|1730|1728.5|1728.5|1727|1593
1639486420000|2021-12-14 12:53:40|||||||||164
1639486430000|2021-12-14 12:53:50|1729|1726.5|1729|1726.5|1729|1726.5|1726.5|1724.5|3530
1639486440000|2021-12-14 12:54:00|1728.5||1728||1728.5||1728||582
1639486460000|2021-12-14 12:54:20|1728.5|1727|1728.5|1727|1728.5|1727|1728.5|1726.5|0
1639486480000|2021-12-14 12:54:40|1729.5|1727.5|1731.5|1729|1731.5|1730|1729.5|1727.5|1589
1639486490000|2021-12-14 12:54:50|1732.5|1729.5|1733|1730.5|1734|1732|1731.5|1729|1035
1639486500000|2021-12-14 12:55:00||1731||1731||1731||1731|0
1639486510000|2021-12-14 12:55:10|1733.5|1731.5|1733|1730.5|1734|1731.5|1732|1730.5|1285
1639486520000|2021-12-14 12:55:20|1732.5|1731|1732|1730.5|1732.5|1731|1732|1730.5|335
1639486530000|2021-12-14 12:55:30|1733|1731|1733|1730.5|1733|1731|1733|1730.5|125
1639486540000|2021-12-14 12:55:40|||||||||71
1639486560000|2021-12-14 12:56:00|1733.5|1731|1733|1731|1733.5|1731|1733|1731|0
1639486570000|2021-12-14 12:56:10|||||||||16
1639486590000|2021-12-14 12:56:30|1734|1731.5|1736|1734.5|1737.5|1734.5|1734|1731.5|1564
1639486600000|2021-12-14 12:56:40|1736.5|1734|1738.5|1735.5|1738.5|1735.5|1736.5|1734|230
1639486610000|2021-12-14 12:56:50|1739|1736|1739.5|1736.5|1739.5|1736.5|1739|1736|0
1639486630000|2021-12-14 12:57:10|||||||||3
1639486660000|2021-12-14 12:57:40|1740.5|1737.5|1738.5|1737|1741|1739.5|1736.5|1736|4271
1639486670000|2021-12-14 12:57:50|1739|1736.5|1739|1736.5|1739.5|1737|1738.5|1736.5|244
1639486680000|2021-12-14 12:58:00|1738.5|1736|1738.5|1736|1738.5|1736|1738|1736|458
1639486690000|2021-12-14 12:58:10||1736.5||1736.5||1736.5||1736.5|0
1639486700000|2021-12-14 12:58:20|||||||||3
1639486730000|2021-12-14 12:58:50|||||||||24
1639486740000|2021-12-14 12:59:00|1739|1737|1740|1737.5|1741|1739.5|1739|1737|1386
1639486750000|2021-12-14 12:59:10|1739.5||1740||1740||1739.5||0
1639486760000|2021-12-14 12:59:20|||||||||139
1639486770000|2021-12-14 12:59:30|1740.5|1738|1739|1737.5|1741|1739|1739|1737.5|762
1639486780000|2021-12-14 12:59:40|1739.5||1739||1739.5||1739||4
1639486790000|2021-12-14 12:59:50|1739.5|1738|1739.5|1737.5|1739.5|1738|1739.5|1737.5|526
1639486800000|2021-12-14 13:00:00|1739|1738|1740|1738|1740|1738.5|1739|1737.5|291
1639486840000|2021-12-14 13:00:40|1739|1738.5|1737|1735.5|1739|1738.5|1736.5|1734|1639
1639486850000|2021-12-14 13:00:50|1737.5|1736|1739|1736.5|1739|1736.5|1737.5|1736|139
1639486870000|2021-12-14 13:01:10|||||||||216
1639486880000|2021-12-14 13:01:20|||||||||2000
1639486910000|2021-12-14 13:01:50||1737||1737||1737.5||1737|0
1639486920000|2021-12-14 13:02:00||1737.5||1737.5||1737.5||1737.5|0
1639486930000|2021-12-14 13:02:10|1738.5|1737|1738.5|1737|1738.5|1737|1738.5|1737|82
1639486940000|2021-12-14 13:02:20|1739|1737.5|1740.5|1738.5|1740.5|1738.5|1739|1737.5|328
1639486950000|2021-12-14 13:02:30|1740|1738|1737|1734.5|1740|1738|1736.5|1734.5|1585
1639486960000|2021-12-14 13:02:40|1736.5|1734|1736|1734|1736.5|1734|1736|1734|0
1639486970000|2021-12-14 13:02:50|1735.5|1734.5|1737.5|1735.5|1737.5|1736|1735.5|1734.5|516
1639486980000|2021-12-14 13:03:00||1735||1736||1736||1735|0
1639486990000|2021-12-14 13:03:10|1738|1736.5|1737|1734.5|1738.5|1737|1737|1734.5|755
1639487000000|2021-12-14 13:03:20|1737.5|1735|1738|1735|1738|1735|1737.5|1735|0
1639487010000|2021-12-14 13:03:30||1735.5||1735.5||1735.5||1735.5|0
1639487030000|2021-12-14 13:03:50|||||||||4
1639487050000|2021-12-14 13:04:10|1738.5|1736|1737|1735.5|1738.5|1736|1737|1735.5|82
1639487060000|2021-12-14 13:04:20|1737.5||1737.5||1738||1737.5||0
1639487090000|2021-12-14 13:04:50|1737|1734.5|1736.5|1734.5|1737|1734.5|1736.5|1734.5|525
1639487100000|2021-12-14 13:05:00||1734||1734||1734||1734|676
1639487110000|2021-12-14 13:05:10||1734.5||1734.5||1734.5||1734.5|0
1639487130000|2021-12-14 13:05:30||1735.5||1735.5||1735.5||1735|0
1639487150000|2021-12-14 13:05:50|1737|1736|1737|1735|1737.5|1736.5|1736.5|1735|566
1639487170000|2021-12-14 13:06:10|||||||||4
1639487180000|2021-12-14 13:06:20|1737.5||1737.5||1737.5||1737.5||0
1639487210000|2021-12-14 13:06:50||1735.5||1735.5||1735.5||1735.5|1
1639487220000|2021-12-14 13:07:00|1737|1735|1737|1735|1737|1736|1737|1735|615
1639487230000|2021-12-14 13:07:10|1737.5||1737.5||1737.5||1737.5||26
1639487260000|2021-12-14 13:07:40||1735.5||1735||1735.5||1735|0
1639487280000|2021-12-14 13:08:00|1737|1735.5|1737.5|1735.5|1737.5|1735.5|1737|1735.5|125
1639487290000|2021-12-14 13:08:10|1738|1736|1739|1737.5|1739|1738|1738|1736|848
1639487300000|2021-12-14 13:08:20|1738.5|1737|1739|1736.5|1739|1737|1738.5|1736.5|833
1639487320000|2021-12-14 13:08:40|1738.5|1737|1738.5|1736.5|1738.5|1737|1738.5|1736.5|110
1639487350000|2021-12-14 13:09:10||1737||1737||1737||1737|0
1639487360000|2021-12-14 13:09:20|1739|1737.5|1739|1737.5|1739|1738|1739|1737.5|344
1639487430000|2021-12-14 13:10:30|1740|1738|1746|1743.5|1746|1743.5|1740|1738|1906
1639487440000|2021-12-14 13:10:40|1745.5|1743|1746|1743.5|1746|1743.5|1745.5|1743|126
1639487460000|2021-12-14 13:11:00|||||||||125
1639487500000|2021-12-14 13:11:40|1747|1744|1746|1744.5|1747|1746.5|1745.5|1744|5281
1639487520000|2021-12-14 13:12:00||1745||1745.5||1745.5||1745|445
1639487530000|2021-12-14 13:12:10|1747|1746|1753|1751.5|1753|1751.5|1747|1745.5|4171
1639487540000|2021-12-14 13:12:20|1752.5|1751|1751|1749.5|1753|1751.5|1750.5|1749|3754
1639487550000|2021-12-14 13:12:30|1751.5|1750|1751|1750|1752.5|1751|1751|1749.5|4588
1639487560000|2021-12-14 13:12:40|1750.5|1749.5|1750|1748|1751|1749.5|1748.5|1747.5|2512
1639487590000|2021-12-14 13:13:10|||||||||20
1639487600000|2021-12-14 13:13:20|1748.5||1749||1749||1748.5||352
1639487610000|2021-12-14 13:13:30|1750|1748.5|1750|1748|1750|1748.5|1749.5|1748|535
1639487620000|2021-12-14 13:13:40|1750.5|1748.5|1750.5|1748.5|1751|1749|1750|1748|306
1639487630000|2021-12-14 13:13:50|1750|1748|1750.5|1748.5|1750.5|1749.5|1750|1748|264
1639487650000|2021-12-14 13:14:10|||||||||139
1639487660000|2021-12-14 13:14:20|1750|1749|1751|1749|1751|1749|1750|1749|595
1639487670000|2021-12-14 13:14:30|1750.5|1748.5|1750.5|1748|1750.5|1749|1749.5|1748|722
1639487690000|2021-12-14 13:14:50|||||||||168
1639487700000|2021-12-14 13:15:00|1750|1747.5|1746.5|1744.5|1750.5|1747.5|1746.5|1744|4289
1639487710000|2021-12-14 13:15:10|1747.5|1744|1747.5|1745|1747.5|1745|1747|1744|123
1639487720000|2021-12-14 13:15:20|1747|1744.5|1746.5|1744|1747|1744.5|1746.5|1744|0
1639487730000|2021-12-14 13:15:30|1746|1744.5|1747|1744|1747|1744.5|1746|1744|106
1639487740000|2021-12-14 13:15:40|1747.5|1744.5|1747.5|1745|1747.5|1745.5|1747|1744.5|101
1639487750000|2021-12-14 13:15:50||1745.5||1745||1745.5||1745|139
1639487760000|2021-12-14 13:16:00|1747|1744.5|1747|1744.5|1747|1745.5|1745|1744|694
1639487770000|2021-12-14 13:16:10|1747.5|1745|1747.5|1745.5|1747.5|1745.5|1747.5|1745|125
1639487780000|2021-12-14 13:16:20|1747|1744.5|1746.5|1745|1747|1745|1745.5|1744.5|790
1639487800000|2021-12-14 13:16:40||1744.5||1744.5||1744.5||1744.5|231
1639487810000|2021-12-14 13:16:50|||||||||1971
1639487820000|2021-12-14 13:17:00|1747|1745|1746.5|1744|1747|1745|1746|1744|1208
1639487830000|2021-12-14 13:17:10|1746|1743.5|1744|1742.5|1746|1743.5|1743|1741|1981
1639487840000|2021-12-14 13:17:20|1744.5|1743|1743.5|1741.5|1745|1743.5|1742|1741|3325
1639487850000|2021-12-14 13:17:30|1742.5|1743|1746.5|1743|1746.5|1744|1742.5|1743|1756
1639487860000|2021-12-14 13:17:40|1746|1743.5|1743.5|1742|1746|1744|1743.5|1741.5|869
1639487870000|2021-12-14 13:17:50|1744|1742.5|1745|1742.5|1745|1742.5|1744|1742.5|0
1639487880000|2021-12-14 13:18:00|1744.5|1742|1744.5|1742|1744.5|1742.5|1744.5|1742|125
1639487890000|2021-12-14 13:18:10|1744||1744||1744||1744||539
1639487900000|2021-12-14 13:18:20|||||||||139
1639487910000|2021-12-14 13:18:30|||||||||7
1639487930000|2021-12-14 13:18:50|1743.5||1744||1744||1743.5||10
1639487950000|2021-12-14 13:19:10|||||||||29
1639487960000|2021-12-14 13:19:20|1744.5|1742.5|1745|1742.5|1748|1744.5|1743|1742|3161
1639487970000|2021-12-14 13:19:30|1744||1744||1744||1744||0
1639487980000|2021-12-14 13:19:40|1745|1743|1748.5|1746.5|1748.5|1747|1745|1743|3491
1639487990000|2021-12-14 13:19:50|||||||||250
1639488000000|2021-12-14 13:20:00|1748|1746|1746|1744|1748.5|1746|1746|1744|3066
1639488010000|2021-12-14 13:20:10||1743.5||1743.5||1743.5||1743.5|146
1639488060000|2021-12-14 13:21:00|1745.5|1743|1746|1743.5|1746|1743.5|1745|1742.5|979
1639488070000|2021-12-14 13:21:10|1746.5|1744|1746|1744|1747|1745|1746|1744|426
1639488080000|2021-12-14 13:21:20|||||||||71
1639488090000|2021-12-14 13:21:30|||||||||75
1639488100000|2021-12-14 13:21:40|||||||||73
1639488110000|2021-12-14 13:21:50|1745.5|1743.5|1744.5|1742.5|1745.5|1744|1744|1742.5|909
1639488140000|2021-12-14 13:22:20|1744|1743|1745.5|1743|1745.5|1743.5|1744|1743|784
1639488150000|2021-12-14 13:22:30|||||||||139
1639488170000|2021-12-14 13:22:50|1746.5|1743.5|1750|1747.5|1751|1748.5|1746.5|1743.5|1272
1639488180000|2021-12-14 13:23:00|1750.5|1748|1752|1749.5|1752.5|1750.5|1750.5|1748|125
1639488200000|2021-12-14 13:23:20||1750||1750.5||1750.5||1750|4124
1639488210000|2021-12-14 13:23:30|||||||||618
1639488220000|2021-12-14 13:23:40|||||||||8
1639488230000|2021-12-14 13:23:50|||||||||492
1639488250000|2021-12-14 13:24:10|1751|1751|1749.5|1747.5|1751.5|1751|1749|1747.5|4388
1639488260000|2021-12-14 13:24:20|1750|1748|1750|1748|1750|1748|1749.5|1747.5|125
1639488270000|2021-12-14 13:24:30|||||||||714
1639488280000|2021-12-14 13:24:40|||||||||139
1639488300000|2021-12-14 13:25:00|||||||||500
1639488320000|2021-12-14 13:25:20|1749.5|1747.5|1747.5|1746|1749.5|1747.5|1747|1746|1318
1639488330000|2021-12-14 13:25:30|1747|1745.5|1746|1744|1747|1745.5|1746|1743.5|78
1639488340000|2021-12-14 13:25:40|||||||||139
1639488360000|2021-12-14 13:26:00|||||||||805
1639488390000|2021-12-14 13:26:30|1746.5|1744.5|1746.5|1745|1746.5|1745|1746.5|1744.5|255
1639488400000|2021-12-14 13:26:40|1747|1745.5|1750.5|1748|1750.5|1748|1747|1745.5|1243
1639488410000|2021-12-14 13:26:50|||||||||121
1639488420000|2021-12-14 13:27:00|||||||||707
1639488430000|2021-12-14 13:27:10|1751.5|1749.5|1749|1747.5|1752.5|1750.5|1749|1747.5|1992
1639488450000|2021-12-14 13:27:30|||||||||143
1639488460000|2021-12-14 13:27:40|1750.5|1748|1750.5|1747.5|1750.5|1748|1750.5|1747.5|80
1639488480000|2021-12-14 13:28:00|1750||1750||1750||1750||0
1639488490000|2021-12-14 13:28:10|||||||||471
1639488500000|2021-12-14 13:28:20|1749||1749||1749||1749||206
1639488530000|2021-12-14 13:28:50|||||||||107
1639488550000|2021-12-14 13:29:10|1748.5|1748|1749.5|1747|1750|1748.5|1748.5|1747|1659
1639488560000|2021-12-14 13:29:20|1750|1747.5|1749.5|1747.5|1750|1747.5|1749.5|1747.5|0
1639488570000|2021-12-14 13:29:30|1750|1748|1750|1748|1750|1748|1750|1748|8
1639488580000|2021-12-14 13:29:40|1750.5|1748.5|1751|1749.5|1751|1750|1750.5|1748.5|745
1639488590000|2021-12-14 13:29:50|1751.5|1750|1750.5|1748|1751.5|1750.5|1750|1748|1657
1639488600000|2021-12-14 13:30:00|1749.5|1747.5|1748|1745.5|1749.5|1747.5|1748|1745.5|1291
1639488640000|2021-12-14 13:30:40|1748.5||1748.5||1748.5||1748.5||0
1639488650000|2021-12-14 13:30:50||1746||1746.5||1746.5||1746|800
1639488660000|2021-12-14 13:31:00||1747||1747||1747||1747|0
1639488670000|2021-12-14 13:31:10|1749.5|1747.5|1748|1745.5|1750|1748.5|1748|1745.5|1118
1639488680000|2021-12-14 13:31:20||1746||1746||1746||1746|0
1639488690000|2021-12-14 13:31:30|||||||||57
1639488700000|2021-12-14 13:31:40|||||||||251
1639488750000|2021-12-14 13:32:30|1747|1746.5|1747|1745.5|1747.5|1746.5|1745.5|1745|2460
1639488760000|2021-12-14 13:32:40||1745||1745||1745||1745|0
1639488770000|2021-12-14 13:32:50|1745.5|1745.5|1746.5|1745|1747|1745.5|1745.5|1745|222
1639488780000|2021-12-14 13:33:00|||||||||107
1639488790000|2021-12-14 13:33:10|||||||||122
1639488820000|2021-12-14 13:33:40|1745.5|1744.5|1745.5|1744|1746.5|1744.5|1745|1744|882
1639488830000|2021-12-14 13:33:50|1746.5|1744.5|1746.5|1744.5|1746.5|1744.5|1746.5|1744.5|194
1639488870000|2021-12-14 13:34:30|1747|1745.5|1748|1747|1748|1747|1747|1745.5|2117
1639488890000|2021-12-14 13:34:50|1748.5||1749||1749||1748.5||139
1639488910000|2021-12-14 13:35:10||1747.5||1747.5||1747.5||1747|0
1639488920000|2021-12-14 13:35:20|1748.5|1747|1748.5|1747|1748.5|1747|1748|1746.5|335
1639488930000|2021-12-14 13:35:30||1747.5||1747.5||1747.5||1746.5|318
1639488950000|2021-12-14 13:35:50|1748|1747|1748|1746|1748.5|1747|1747|1745.5|2835
1639488960000|2021-12-14 13:36:00|||||||||500
1639488970000|2021-12-14 13:36:10|1748.5|1746.5|1748.5|1746|1748.5|1746.5|1748.5|1746|139
1639488980000|2021-12-14 13:36:20||1746.5||1746||1746.5||1746|0
1639489030000|2021-12-14 13:37:10|||||||||150
1639489040000|2021-12-14 13:37:20|||||||||7511
1639489070000|2021-12-14 13:37:50||1746.5||1746.5||1746.5||1746|0
1639489080000|2021-12-14 13:38:00|||||||||139
1639489100000|2021-12-14 13:38:20|1748|1747|1746.5|1745.5|1748.5|1747|1746.5|1745.5|4790
1639489110000|2021-12-14 13:38:30|1747|1746|1745.5|1744|1747|1746|1743|1740|5353
1639489120000|2021-12-14 13:38:40|1744.5|1743.5|1745.5|1743.5|1745.5|1744|1744|1742.5|918
1639489130000|2021-12-14 13:38:50||1744||1744||1744||1744|139
1639489160000|2021-12-14 13:39:20|||||||||2836
1639489180000|2021-12-14 13:39:40|1745|1742.5|1743|1741.5|1745|1742.5|1742|1740.5|1206
1639489190000|2021-12-14 13:39:50||1741||1741.5||1741.5||1741|0
1639489200000|2021-12-14 13:40:00|1742.5|1741|1742.5|1741|1743|1741|1742.5|1741|141
1639489210000|2021-12-14 13:40:10|1743|1741.5|1744|1742.5|1744|1742.5|1743|1741.5|1465
1639489220000|2021-12-14 13:40:20|||||||||3074
1639489240000|2021-12-14 13:40:40|1745|1743|1743.5|1742.5|1745|1743.5|1743|1742|3278
1639489250000|2021-12-14 13:40:50|1743|1742|1743.5|1742|1743.5|1742.5|1742.5|1742|572
1639489260000|2021-12-14 13:41:00|1743|1741.5|1743.5|1741.5|1743.5|1741.5|1743|1741.5|9
1639489270000|2021-12-14 13:41:10|||||||||2688
1639489280000|2021-12-14 13:41:20||1742||1742||1742||1741.5|0
1639489290000|2021-12-14 13:41:30|1743|1742.5|1742.5|1740.5|1743|1742.5|1741.5|1740|2264
1639489300000|2021-12-14 13:41:40|1743|1741|1743|1741|1743|1741.5|1743|1741|0
1639489310000|2021-12-14 13:41:50|1742.5|1740.5|1742|1740|1742.5|1740.5|1742|1740|127
1639489350000|2021-12-14 13:42:30||1740.5||1740.5||1740.5||1740.5|0
1639489360000|2021-12-14 13:42:40||1741||1741||1741||1741|257
1639489390000|2021-12-14 13:43:10|1741.5|1740.5|1740.5|1739|1741.5|1740.5|1740.5|1739|1093
1639489400000|2021-12-14 13:43:20|1740|1738.5|1739.5|1737.5|1740|1738.5|1738|1736|2607
1639489410000|2021-12-14 13:43:30|1740|1738|1742|1739.5|1742|1739.5|1739|1738|639
1639489420000|2021-12-14 13:43:40|1741.5|1739|1740|1738.5|1741.5|1739.5|1740|1738.5|916
1639489430000|2021-12-14 13:43:50|1739.5|1738|1739.5|1737.5|1740|1738|1738.5|1737.5|405
1639489440000|2021-12-14 13:44:00|1740|1738|1739.5|1737.5|1740|1738|1739.5|1737.5|0
1639489460000|2021-12-14 13:44:20|1739|1738|1739|1737|1739.5|1738|1737.5|1735.5|1521
1639489470000|2021-12-14 13:44:30|1739.5|1737.5|1739.5|1737.5|1739.5|1737.5|1739.5|1737|124
1639489480000|2021-12-14 13:44:40|||||||||114
1639489500000|2021-12-14 13:45:00|1739|1738|1739|1737|1739.5|1738|1739|1737|308
1639489520000|2021-12-14 13:45:20|1739.5|1737.5|1739|1737|1739.5|1738.5|1739|1737|737
1639489550000|2021-12-14 13:45:50|1738.5|1736.5|1738|1737|1738.5|1737|1737.5|1736.5|600
1639489560000|2021-12-14 13:46:00|1737.5|1736.5|1736.5|1734.5|1737.5|1736.5|1736.5|1734|285
1639489580000|2021-12-14 13:46:20|||||||||139
1639489600000|2021-12-14 13:46:40|1737|1735|1739.5|1737.5|1739.5|1737.5|1736.5|1735|1450
1639489610000|2021-12-14 13:46:50|1739|1737|1736|1734|1739|1737|1736|1733.5|1635
1639489620000|2021-12-14 13:47:00|||||||||393
1639489640000|2021-12-14 13:47:20|1736.5|1734.5|1739.5|1737|1739.5|1737.5|1736.5|1734.5|1353
1639489650000|2021-12-14 13:47:30|1739|1737.5|1738|1737|1739|1737.5|1737.5|1737|1492
1639489670000|2021-12-14 13:47:50|1737.5|1736.5|1737.5|1735.5|1737.5|1737|1737.5|1735.5|1042
1639489680000|2021-12-14 13:48:00|1737|1735|1738|1736|1738|1736|1735|1733|2275
1639489690000|2021-12-14 13:48:10|1739.5|1736.5|1738.5|1736.5|1739.5|1738|1738.5|1736.5|87
1639489700000|2021-12-14 13:48:20||1737||1737||1737||1736.5|139
1639489750000|2021-12-14 13:49:10|1739.5|1737.5|1739.5|1737.5|1739.5|1737.5|1738.5|1737.5|114
1639489760000|2021-12-14 13:49:20|||||||||139
1639489770000|2021-12-14 13:49:30|1739|1737|1736|1734|1739|1737|1736|1734|4468
1639489790000|2021-12-14 13:49:50|||||||||139
1639489800000|2021-12-14 13:50:00||1734.5||1734||1735||1734|9
1639489830000|2021-12-14 13:50:30|1735.5|1733|1735|1733|1735.5|1733|1735|1733|530
1639489840000|2021-12-14 13:50:40|1734.5|1733.5|1735|1733|1736|1733.5|1734.5|1733|0
1639489880000|2021-12-14 13:51:20|1734.5|1733.5|1733.5|1732.5|1734.5|1733.5|1733|1732|1313
1639489890000|2021-12-14 13:51:30|1733|1732|1735|1733|1735|1733.5|1733|1732|5229
1639489900000|2021-12-14 13:51:40|1734.5|1732.5|1734|1732.5|1734.5|1733|1733|1732|1799
1639489920000|2021-12-14 13:52:00|||||||||139
1639489930000|2021-12-14 13:52:10|||||||||3865
1639489940000|2021-12-14 13:52:20|1733.5|1732|1733.5|1732|1733.5|1732|1733|1732|528
1639489960000|2021-12-14 13:52:40|1734|1733|1735|1733.5|1735|1733.5|1734|1733|450
1639489970000|2021-12-14 13:52:50|||||||||556
1639489980000|2021-12-14 13:53:00|||||||||113
1639490000000|2021-12-14 13:53:20|1735.5|1734|1735|1733.5|1735.5|1734|1735|1733.5|263
1639490030000|2021-12-14 13:53:50|1735.5||1735.5||1735.5||1735.5||0
1639490040000|2021-12-14 13:54:00|||||||||52
1639490050000|2021-12-14 13:54:10|1735|1733|1734.5|1733|1735|1733.5|1734|1733|979
1639490060000|2021-12-14 13:54:20||1733.5||1733.5||1733.5||1733.5|112
1639490070000|2021-12-14 13:54:30|1735|1734|1736.5|1735|1737|1735|1735|1733.5|343
1639490080000|2021-12-14 13:54:40|1736||1736||1736||1736||0
1639490090000|2021-12-14 13:54:50|||||||||252
1639490120000|2021-12-14 13:55:20|||||||||156
1639490130000|2021-12-14 13:55:30|1736.5|1735.5|1737.5|1736|1738.5|1736.5|1736.5|1735.5|645
1639490140000|2021-12-14 13:55:40|1737|1735.5|1735.5|1734|1737|1735.5|1735|1733.5|3565
1639490160000|2021-12-14 13:56:00|1735|1733.5|1734.5|1732.5|1735|1733.5|1734|1732.5|676
1639490170000|2021-12-14 13:56:10|1734||1734||1734||1734||139
1639490180000|2021-12-14 13:56:20|1734.5|1733|1735|1733|1735.5|1733|1734.5|1733|8692
1639490190000|2021-12-14 13:56:30|1735.5||1735.5||1735.5||1735.5||0
1639490220000|2021-12-14 13:57:00|1735|1734|1734.5|1733|1735|1734|1734.5|1733|418
1639490230000|2021-12-14 13:57:10|1734|1732.5|1732.5|1731.5|1734|1732.5|1732|1730.5|1594
1639490310000|2021-12-14 13:58:30|1733.5|1732|1733.5|1732|1733.5|1732|1733.5|1732|524
1639490320000|2021-12-14 13:58:40|||||||||104
1639490330000|2021-12-14 13:58:50|1733|1732.5|1733|1732|1733|1732.5|1733|1732|105
1639490350000|2021-12-14 13:59:10|1733.5|1732.5|1735|1734|1735|1734|1733.5|1732.5|570
1639490360000|2021-12-14 13:59:20|1735.5||1735.5||1735.5||1735.5||0
1639490370000|2021-12-14 13:59:30|1736.5|1734.5|1737|1735|1737.5|1735.5|1736|1734.5|634
1639490380000|2021-12-14 13:59:40|1736|1735.5|1735.5|1734.5|1736|1735.5|1735.5|1734.5|1168
1639490400000|2021-12-14 14:00:00|1735|1734|1735|1733.5|1735.5|1734|1734.5|1733.5|1983
1639490410000|2021-12-14 14:00:10|||||||||110
1639490440000|2021-12-14 14:00:40|||||||||139
1639490450000|2021-12-14 14:00:50|1734.5|1734|1734|1733|1735|1734|1734|1733|1085
1639490460000|2021-12-14 14:01:00|1733.5|1732.5|1733.5|1732.5|1734|1732.5|1733.5|1732.5|518
1639490470000|2021-12-14 14:01:10|1733||1733.5||1733.5||1733||693
1639490480000|2021-12-14 14:01:20|1734|1733|1737|1735|1737|1735|1734|1733|624
1639490500000|2021-12-14 14:01:40|1735.5|1735.5|1733|1732|1736.5|1735.5|1733|1732|1351
1639490510000|2021-12-14 14:01:50|1733.5||1733.5||1733.5||1733||295
1639490520000|2021-12-14 14:02:00|1733|1731.5|1732|1730.5|1733|1731.5|1732|1730.5|791
1639490540000|2021-12-14 14:02:20|||||||||20
1639490560000|2021-12-14 14:02:40|1731.5|1731|1732|1730.5|1732|1731|1731.5|1730.5|345
1639490570000|2021-12-14 14:02:50|1731.5||1731.5||1731.5||1731.5||0
1639490580000|2021-12-14 14:03:00|||||||||326
1639490620000|2021-12-14 14:03:40|1732|1731|1732|1731|1732|1731|1732|1731|165
1639490630000|2021-12-14 14:03:50|1731.5|1731.5|1732.5|1731|1733|1732|1731.5|1730.5|1661
1639490640000|2021-12-14 14:04:00|1732|1731.5|1729.5|1728|1732.5|1731.5|1729|1728|19028
1639490670000|2021-12-14 14:04:30|1730|1728.5|1731.5|1729.5|1731.5|1729.5|1729.5|1728.5|8851
1639490680000|2021-12-14 14:04:40|1731||1731||1731||1731||0
1639490710000|2021-12-14 14:05:10|1730.5|1730|1730|1729|1731|1730|1730|1729|1595
1639490720000|2021-12-14 14:05:20|1729.5|1728.5|1729|1727.5|1729.5|1728.5|1728.5|1727.5|970
1639490730000|2021-12-14 14:05:30|1728.5|1727|1728.5|1727|1730|1728|1728.5|1727|449
1639490740000|2021-12-14 14:05:40|1728|1726.5|1726.5|1725.5|1728.5|1726.5|1726|1724.5|4007
1639490750000|2021-12-14 14:05:50|1727|1725|1728|1726.5|1729|1727|1727|1725|1108
1639490760000|2021-12-14 14:06:00|1727.5|1726|1728.5|1727|1729.5|1728|1727.5|1726|813
1639490780000|2021-12-14 14:06:20|1730.5|1727.5|1729.5|1728.5|1730.5|1728.5|1729.5|1727.5|15
1639490810000|2021-12-14 14:06:50|1730|1729|1732|1730|1732|1730|1730|1729|403
1639490820000|2021-12-14 14:07:00|1733|1731|1732.5|1731|1733|1731|1732|1730.5|150
1639490840000|2021-12-14 14:07:20|1733|1731.5|1733.5|1732|1733.5|1732.5|1733|1731.5|998
1639490870000|2021-12-14 14:07:50|1734|1732.5|1733.5|1732|1734|1733|1733.5|1732|891
1639490890000|2021-12-14 14:08:10|1734|1732.5|1734|1732.5|1734|1732.5|1733.5|1732.5|411
1639490910000|2021-12-14 14:08:30|1734.5|1733|1736|1734.5|1737|1735.5|1734.5|1733|1609
1639490920000|2021-12-14 14:08:40|1736.5|1735|1737.5|1736|1737.5|1736|1736.5|1735|226
1639490930000|2021-12-14 14:08:50|1737|1736.5|1737.5|1735.5|1738.5|1737|1736.5|1735.5|1794
1639490940000|2021-12-14 14:09:00|1737|1735|1736.5|1734.5|1737|1735|1736|1734.5|786
1639490950000|2021-12-14 14:09:10|1736|1734|1736|1734.5|1737|1735|1734.5|1733.5|2443
1639490960000|2021-12-14 14:09:20|1735.5|1734|1735.5|1734|1735.5|1734.5|1735.5|1734|285
1639490970000|2021-12-14 14:09:30|1735|1733.5|1735.5|1733.5|1735.5|1734|1735|1733.5|182
1639490980000|2021-12-14 14:09:40|1735||1735||1735||1735||0
1639490990000|2021-12-14 14:09:50|1734.5|1734|1735|1732.5|1735|1734|1734.5|1732.5|376
1639491010000|2021-12-14 14:10:10|1734.5||1735||1735||1734.5||0
1639491040000|2021-12-14 14:10:40|||||||||250
1639491050000|2021-12-14 14:10:50|1736|1733.5|1735|1733.5|1738.5|1737|1735|1733.5|2449
1639491060000|2021-12-14 14:11:00|1735.5|1734|1737|1735|1737|1735.5|1735.5|1734|988
1639491070000|2021-12-14 14:11:10|1736.5||1736.5||1736.5||1736.5||0
1639491110000|2021-12-14 14:11:50|1736|1735.5|1735.5|1733.5|1736.5|1735.5|1735.5|1733|1374
1639491130000|2021-12-14 14:12:10|1735|1733|1734.5|1733.5|1735|1733.5|1734.5|1733|741
1639491140000|2021-12-14 14:12:20|1735.5|1734|1736|1734.5|1737|1735.5|1735|1734|731
1639491150000|2021-12-14 14:12:30|1735|1734|1735|1733|1736|1734|1734.5|1733|406
1639491160000|2021-12-14 14:12:40|1734.5||1735||1735||1734.5||0
1639491170000|2021-12-14 14:12:50|1734.5||1734.5||1734.5||1734.5||0
1639491180000|2021-12-14 14:13:00|1734|1732.5|1733|1732|1734|1732.5|1733|1731.5|2211
1639491190000|2021-12-14 14:13:10|1733.5|1731.5|1732.5|1731|1733.5|1731.5|1732.5|1731|398
1639491210000|2021-12-14 14:13:30|||||||||139
1639491220000|2021-12-14 14:13:40|||||||||217
1639491230000|2021-12-14 14:13:50|1732|1730.5|1732|1730|1732|1730.5|1732|1730|3840
1639491240000|2021-12-14 14:14:00|||||||||350
1639491260000|2021-12-14 14:14:20||1730.5||1730||1730.5||1730|0
1639491290000|2021-12-14 14:14:50||1730.5||1730.5||1730.5||1730.5|0
1639491300000|2021-12-14 14:15:00|1731.5|1731|1731.5|1730.5|1731.5|1731|1730.5|1730|1507
1639491310000|2021-12-14 14:15:10|1732|1731|1732.5|1731|1732.5|1731.5|1732|1731|388
1639491320000|2021-12-14 14:15:20|1732|1731.5|1734|1731.5|1734|1732.5|1732|1731.5|499
1639491330000|2021-12-14 14:15:30|1733.5|1731|1733|1731|1733.5|1731|1733|1731|0
1639491350000|2021-12-14 14:15:50||1731.5||1731.5||1731.5||1731|0
1639491380000|2021-12-14 14:16:20|||||||||82
1639491410000|2021-12-14 14:16:50||1732||1732||1732||1731.5|0
1639491420000|2021-12-14 14:17:00|1733.5|1732.5|1735|1733.5|1735|1733.5|1733.5|1732.5|974
1639491430000|2021-12-14 14:17:10|1734|1734|1735.5|1734|1735.5|1734|1734|1733.5|416
1639491460000|2021-12-14 14:17:40|1736|1734.5|1736|1734|1736.5|1735|1735.5|1734|612
1639491470000|2021-12-14 14:17:50|||||||||101
1639491490000|2021-12-14 14:18:10|1735.5|1734.5|1736|1734.5|1736|1734.5|1735|1734|1231
1639491500000|2021-12-14 14:18:20|||||||||139
1639491510000|2021-12-14 14:18:30|1736.5|1735|1737|1736.5|1737|1736.5|1736.5|1734.5|757
1639491520000|2021-12-14 14:18:40|1738|1737|1737.5|1736|1738|1737|1737|1736|1170
1639491550000|2021-12-14 14:19:10|1738|1736.5|1739|1738|1739.5|1738|1738|1736.5|913
1639491560000|2021-12-14 14:19:20||1737.5||1737.5||1738||1737.5|122
1639491570000|2021-12-14 14:19:30|1738.5|1738|1739|1737.5|1739|1738|1738.5|1737.5|217
1639491580000|2021-12-14 14:19:40|1738.5|1738|1737|1735.5|1739.5|1738|1737|1735.5|1958
1639491590000|2021-12-14 14:19:50|1736.5|1735|1736.5|1734|1736.5|1736|1736|1734|941
1639491600000|2021-12-14 14:20:00|1736|1734.5|1736|1734|1736|1734.5|1736|1734|6
1639491610000|2021-12-14 14:20:10|1736.5|1734.5|1736|1735|1736.5|1735|1736|1734|190
1639491620000|2021-12-14 14:20:20|1736.5|1735.5|1737|1735|1737|1736|1736.5|1735|340
1639491640000|2021-12-14 14:20:40|1736.5|1735.5|1736|1735|1736.5|1735.5|1736|1735|657
1639491650000|2021-12-14 14:20:50|1736.5||1737||1737||1736.5||70
1639491680000|2021-12-14 14:21:20||1735.5||1735.5||1735.5||1735|115
1639491690000|2021-12-14 14:21:30|||||||||270
1639491740000|2021-12-14 14:22:20|1738|1736|1737.5|1736|1738.5|1737|1737.5|1735.5|2092
1639491750000|2021-12-14 14:22:30|1737|1735.5|1737.5|1735.5|1737.5|1735.5|1737|1735.5|140
1639491770000|2021-12-14 14:22:50|||||||||71
1639491780000|2021-12-14 14:23:00||1736||1736||1736||1736|0
1639491820000|2021-12-14 14:23:40|1738|1736.5|1738.5|1737.5|1738.5|1737.5|1737.5|1736.5|814
1639491830000|2021-12-14 14:23:50|1738|1736.5|1736.5|1735.5|1738|1737|1736.5|1735.5|2098
1639491860000|2021-12-14 14:24:20|1737|1736|1738.5|1736.5|1739|1737|1737|1736|1317
1639491870000|2021-12-14 14:24:30|1738|1735.5|1738|1735.5|1738|1736|1737.5|1735.5|95
1639491880000|2021-12-14 14:24:40|1738.5|1736|1738.5|1736|1738.5|1736|1738.5|1736|0
1639491890000|2021-12-14 14:24:50|1739|1736.5|1739|1737|1739|1737|1739|1736.5|139
1639491900000|2021-12-14 14:25:00|1738|1736.5|1738|1736|1738.5|1736.5|1737|1736|1348
1639491930000|2021-12-14 14:25:30|||||||||139
1639491960000|2021-12-14 14:26:00|1737.5|1735.5|1737|1735|1738|1736|1736.5|1735|5267
1639491970000|2021-12-14 14:26:10|1736.5||1736||1736.5||1736||0
1639491990000|2021-12-14 14:26:30|1736.5|1735.5|1736|1735|1736.5|1735.5|1736|1735|5231
1639492000000|2021-12-14 14:26:40|1735.5|1734|1733.5|1732|1735.5|1734.5|1733.5|1731|2966
1639492010000|2021-12-14 14:26:50|1734.5|1732.5|1735|1733.5|1735.5|1734|1734.5|1732.5|834
1639492020000|2021-12-14 14:27:00||1734||1734||1734||1734|0
1639492040000|2021-12-14 14:27:20|1734.5|1734.5|1736|1735|1736.5|1735.5|1734.5|1734.5|1124
1639492070000|2021-12-14 14:27:50|1735.5|1734.5|1736|1734|1736|1734.5|1735.5|1734|145
1639492090000|2021-12-14 14:28:10|1735.5|1733.5|1734.5|1733.5|1735.5|1733.5|1734.5|1733.5|1030
1639492100000|2021-12-14 14:28:20|1735|1734|1735.5|1733.5|1736|1734|1735|1733.5|722
1639492110000|2021-12-14 14:28:30|||||||||61
1639492120000|2021-12-14 14:28:40|1735||1735||1735||1735||0
1639492130000|2021-12-14 14:28:50|1734.5|1734|1735|1733.5|1735|1734|1734.5|1733.5|6617
1639492170000|2021-12-14 14:29:30|1736|1734|1736|1734.5|1736|1734.5|1736|1734|201
1639492180000|2021-12-14 14:29:40|1736.5|1735|1737|1735|1737|1735.5|1736|1734.5|796
1639492190000|2021-12-14 14:29:50|1736.5|1734.5|1735.5|1734.5|1736.5|1734.5|1735|1734.5|2401
1639492200000|2021-12-14 14:30:00|1735|1734|1735.5|1733|1736|1735|1734.5|1733|3838
1639492210000|2021-12-14 14:30:10|1735|1733.5|1735|1733.5|1735|1733.5|1735|1733.5|0
1639492220000|2021-12-14 14:30:20|1735.5|1734.5|1735|1733.5|1735.5|1734.5|1735|1733.5|384
1639492230000|2021-12-14 14:30:30|1734.5|1731.5|1733|1731.5|1734.5|1733|1732.5|1731.5|1942
1639492240000|2021-12-14 14:30:40||1732||1731.5||1732||1731.5|240
1639492250000|2021-12-14 14:30:50|1732.5|1731|1733.5|1732.5|1734|1733|1732|1731|1583
1639492260000|2021-12-14 14:31:00|1734||1734||1734||1734||321
1639492270000|2021-12-14 14:31:10|1733.5|1733|1734|1732|1734|1733.5|1733.5|1732|976
1639492280000|2021-12-14 14:31:20|||||||||242
1639492300000|2021-12-14 14:31:40|1733.5|1732.5|1733.5|1732|1733.5|1732.5|1733.5|1732|466
1639492310000|2021-12-14 14:31:50|1734|1732.5|1733.5|1732.5|1734|1733.5|1733.5|1732.5|406
1639492330000|2021-12-14 14:32:10|1734|1733|1735|1733|1735.5|1734|1734|1733|1663
1639492340000|2021-12-14 14:32:20|||||||||172
1639492350000|2021-12-14 14:32:30|||||||||111
1639492360000|2021-12-14 14:32:40||1733.5||1734||1734||1733.5|78
1639492370000|2021-12-14 14:32:50||1733.5||1733.5||1733.5||1733.5|0
1639492390000|2021-12-14 14:33:10|||||||||270
1639492400000|2021-12-14 14:33:20|||||||||244
1639492430000|2021-12-14 14:33:50|1735.5|1734|1735.5|1734|1735.5|1734.5|1735|1734|493
1639492440000|2021-12-14 14:34:00|1736.5|1734.5|1737|1735.5|1737|1736|1736|1734.5|1634
1639492450000|2021-12-14 14:34:10|1738|1736|1738.5|1737.5|1738.5|1737.5|1737|1736|714
1639492460000|2021-12-14 14:34:20|1738|1737|1735|1734|1738|1737|1734.5|1734|3965
1639492470000|2021-12-14 14:34:30|1735.5|1734.5|1735.5|1734|1735.5|1734.5|1735.5|1734|567
1639492490000|2021-12-14 14:34:50|||||||||139
1639492500000|2021-12-14 14:35:00|||||||||56
1639492520000|2021-12-14 14:35:20|||||||||114
1639492530000|2021-12-14 14:35:30||1734.5||1734.5||1734.5||1734|318
1639492540000|2021-12-14 14:35:40|1735|1734|1735.5|1734.5|1735.5|1734.5|1735|1734|971
1639492550000|2021-12-14 14:35:50|1736|1735.5|1736|1735|1736|1735.5|1735|1734.5|688
1639492560000|2021-12-14 14:36:00|1735.5|1734.5|1735.5|1734|1736|1734.5|1735|1734|773
1639492570000|2021-12-14 14:36:10|||||||||9
1639492580000|2021-12-14 14:36:20|1736|1734.5|1736|1735|1736|1735.5|1735.5|1734.5|1756
1639492590000|2021-12-14 14:36:30|||||||||1
1639492600000|2021-12-14 14:36:40|1735.5|1734.5|1735.5|1734.5|1735.5|1735|1735.5|1734|765
1639492610000|2021-12-14 14:36:50||1734||1734||1734||1734|145
1639492620000|2021-12-14 14:37:00|1736|1734.5|1736.5|1735|1736.5|1735.5|1736|1734.5|612
1639492630000|2021-12-14 14:37:10||1734.5||1734.5||1734.5||1734.5|0
1639492640000|2021-12-14 14:37:20||1735||1735||1735||1735|0
1639492660000|2021-12-14 14:37:40|1736|1735.5|1737.5|1736|1737.5|1736|1736|1735.5|4442
1639492670000|2021-12-14 14:37:50|1736.5|1736.5|1738|1736.5|1739|1738|1736.5|1736|4574
1639492680000|2021-12-14 14:38:00|1738.5|1737|1738.5|1737.5|1739.5|1739|1738|1737|5415
1639492690000|2021-12-14 14:38:10|1739|1738|1739.5|1737.5|1740|1739|1737|1736.5|8425
1639492700000|2021-12-14 14:38:20|1738.5|1737|1739.5|1738|1739.5|1738.5|1738|1736.5|3595
1639492710000|2021-12-14 14:38:30||1738.5||1738.5||1738.5||1738.5|3848
1639492730000|2021-12-14 14:38:50|||||||||476
1639492750000|2021-12-14 14:39:10|1740|1739|1740|1739|1740|1739|1740|1739|867
1639492760000|2021-12-14 14:39:20|1739.5|1738.5|1740|1739|1740|1739|1739|1738.5|1508
1639492770000|2021-12-14 14:39:30|1739|1738.5|1740|1738.5|1740|1739|1739|1738.5|1769
1639492780000|2021-12-14 14:39:40||1739||1739||1739||1739|152
1639492800000|2021-12-14 14:40:00|1739.5|1739.5|1739.5|1738|1740|1739.5|1738.5|1738|10780
1639492810000|2021-12-14 14:40:10|||||||||309
1639492820000|2021-12-14 14:40:20|||||||||142
1639492830000|2021-12-14 14:40:30|1740|1738.5|1740|1738|1740|1739|1740|1738|1346
1639492840000|2021-12-14 14:40:40||1738.5||1738.5||1738.5||1738.5|0
1639492880000|2021-12-14 14:41:20|||||||||349
1639492890000|2021-12-14 14:41:30|1739|1739|1740|1739|1740|1739|1739|1738.5|974
1639492910000|2021-12-14 14:41:50|1739.5|1739.5|1740|1739|1740|1739.5|1739.5|1739|6121
1639492940000|2021-12-14 14:42:20|||||||||333
1639492970000|2021-12-14 14:42:50|1739.5|1739.5|1739.5|1738.5|1739.5|1739.5|1739.5|1738.5|6019
1639492980000|2021-12-14 14:43:00|1739|1738|1740|1739|1740|1739.5|1739|1738|6727
1639492990000|2021-12-14 14:43:10|||||||||55
1639493000000|2021-12-14 14:43:20|1739.5|1738.5|1740|1738.5|1740|1738.5|1739|1738.5|1176
1639493010000|2021-12-14 14:43:30||1739||1739.5||1739.5||1739|5558
1639493030000|2021-12-14 14:43:50|1741|1740|1742.5|1741.5|1744.5|1743|1740|1739.5|11647
1639493040000|2021-12-14 14:44:00|||||||||961
1639493050000|2021-12-14 14:44:10|1743|1742|1744|1743|1745.5|1744|1743|1742|2846
1639493060000|2021-12-14 14:44:20|||||||||302
1639493070000|2021-12-14 14:44:30|1745|1743.5|1740.5|1739.5|1745|1744|1740|1738.5|7012
1639493080000|2021-12-14 14:44:40|1739|1739|1738.5|1737|1740.5|1739|1738|1735.5|2501
1639493090000|2021-12-14 14:44:50||1736.5||1736.5||1736.5||1736.5|228
1639493100000|2021-12-14 14:45:00|1737.5|1736|1734|1732.5|1738.5|1736|1734|1732|4197
1639493110000|2021-12-14 14:45:10|1733.5|1733|1734|1733|1734|1733.5|1733.5|1733|543
1639493120000|2021-12-14 14:45:20|1733.5|1732.5|1732.5|1732|1733.5|1732.5|1732.5|1731.5|2377
1639493130000|2021-12-14 14:45:30|1732|1731.5|1731.5|1731|1732.5|1732|1731.5|1731|1780
1639493140000|2021-12-14 14:45:40|1733|1731.5|1734|1732|1734|1733|1733|1731.5|1301
1639493150000|2021-12-14 14:45:50|1733.5||1733.5||1733.5||1733.5||0
1639493160000|2021-12-14 14:46:00|1733||1732.5||1733||1732.5||381
1639493170000|2021-12-14 14:46:10|1733.5|1732.5|1733.5|1732.5|1733.5|1732.5|1733.5|1732.5|529
1639493180000|2021-12-14 14:46:20|1733|1732|1732|1731|1733|1732|1732|1731|1257
1639493190000|2021-12-14 14:46:30|||||||||18
1639493220000|2021-12-14 14:47:00|||||||||684
1639493230000|2021-12-14 14:47:10|1732.5|1731.5|1733|1732.5|1733.5|1732.5|1732.5|1731.5|2837
1639493240000|2021-12-14 14:47:20|1732.5|1732|1732.5|1731.5|1732.5|1732|1732.5|1731.5|1179
1639493260000|2021-12-14 14:47:40|1732|1732|1733|1732|1733|1732.5|1732|1732|631
1639493270000|2021-12-14 14:47:50|1732.5|1731.5|1733|1731.5|1733|1731.5|1732.5|1731.5|491
1639493280000|2021-12-14 14:48:00|1733.5|1732|1733.5|1732|1733.5|1732|1733.5|1732|531
1639493290000|2021-12-14 14:48:10|1734|1732.5|1734|1733.5|1734|1733.5|1734|1732.5|1068
1639493300000|2021-12-14 14:48:20|1734.5||1734.5||1734.5||1734.5||39
1639493310000|2021-12-14 14:48:30|1735.5|1734|1734.5|1733|1736.5|1735.5|1734.5|1733|11783
1639493330000|2021-12-14 14:48:50|1734|1732.5|1733.5|1732|1734|1732.5|1733|1732|2681
1639493340000|2021-12-14 14:49:00|1734|1732.5|1735.5|1733.5|1735.5|1734|1734|1732|1738
1639493350000|2021-12-14 14:49:10|1736|1734|1736|1734.5|1736|1734.5|1736|1734|139
1639493360000|2021-12-14 14:49:20|1736.5|1735|1736.5|1735|1736.5|1735|1736.5|1735|191
1639493370000|2021-12-14 14:49:30|1737|1735.5|1737|1736|1737|1736|1737|1735|411
1639493380000|2021-12-14 14:49:40|1736.5|1735.5|1735.5|1734|1736.5|1735.5|1735|1734|2138
1639493400000|2021-12-14 14:50:00||1734.5||1733.5||1734.5||1733|601
1639493430000|2021-12-14 14:50:30|1735|1733|1734|1732.5|1735.5|1733|1732|1730.5|6174
1639493440000|2021-12-14 14:50:40|1733.5|1732|1733.5|1731.5|1734|1732|1733|1731.5|1044
1639493450000|2021-12-14 14:50:50|1733||1733.5||1733.5||1733||0
1639493460000|2021-12-14 14:51:00|||||||||284
1639493490000|2021-12-14 14:51:30|||||||||116
1639493500000|2021-12-14 14:51:40|1733|1732|1733|1732|1733|1732|1733|1732|915
1639493510000|2021-12-14 14:51:50|1732.5|1731.5|1730|1729|1733|1731.5|1728.5|1726|11360
1639493520000|2021-12-14 14:52:00|1730.5|1729.5|1731|1729.5|1731|1729.5|1730.5|1729.5|707
1639493530000|2021-12-14 14:52:10|1731.5|1730|1731.5|1730.5|1731.5|1730.5|1730.5|1729|3342
1639493540000|2021-12-14 14:52:20|||||||||68
1639493550000|2021-12-14 14:52:30|1732|1731|1732.5|1731.5|1732.5|1731.5|1732|1731|1047
1639493560000|2021-12-14 14:52:40|1733|1732|1733|1731.5|1733|1732|1733|1731.5|267
1639493570000|2021-12-14 14:52:50||1732||1732||1732||1732|0
1639493590000|2021-12-14 14:53:10|1733.5|1732.5|1733.5|1732.5|1733.5|1732.5|1733.5|1732|129
1639493600000|2021-12-14 14:53:20|1733|1732|1733.5|1732.5|1733.5|1732.5|1732|1731|2203
1639493610000|2021-12-14 14:53:30|||||||||115
1639493630000|2021-12-14 14:53:50|1734|1733|1734|1733|1734|1733|1734|1733|1162
1639493640000|2021-12-14 14:54:00|1733.5||1734||1734||1733.5||218
1639493650000|2021-12-14 14:54:10|1733.5|1732.5|1733.5|1733|1733.5|1733|1733|1732.5|513
1639493660000|2021-12-14 14:54:20|1734||1734||1734||1734||198
1639493670000|2021-12-14 14:54:30|||||||||257
1639493680000|2021-12-14 14:54:40|1734.5|1733.5|1734.5|1733.5|1734.5|1733.5|1734|1733|9043
1639493700000|2021-12-14 14:55:00|1735|1734|1736.5|1735.5|1736.5|1735.5|1735|1734|1762
1639493710000|2021-12-14 14:55:10|1736|1735|1734.5|1733|1736.5|1735.5|1734.5|1733|2930
1639493720000|2021-12-14 14:55:20|||||||||169
1639493730000|2021-12-14 14:55:30|1734|1732.5|1733|1732|1734|1732.5|1733|1732|582
1639493740000|2021-12-14 14:55:40|1733.5|1732.5|1733.5|1732|1733.5|1732.5|1733|1732|1195
1639493750000|2021-12-14 14:55:50|1733|1732.5|1733|1732|1733|1732.5|1732|1731|2308
1639493760000|2021-12-14 14:56:00|1732|1731.5|1733|1731.5|1733|1731.5|1732|1731|2332
1639493770000|2021-12-14 14:56:10|||||||||139
1639493780000|2021-12-14 14:56:20|||||||||173
1639493790000|2021-12-14 14:56:30|1733.5|1732|1733|1731.5|1733.5|1732.5|1732.5|1731.5|1640
1639493800000|2021-12-14 14:56:40|1732|1731|1731.5|1730.5|1732.5|1731|1731.5|1730.5|3658
1639493810000|2021-12-14 14:56:50|1731|1730|1731|1730|1731.5|1730.5|1731|1730|2888
1639493820000|2021-12-14 14:57:00|1730.5|1729.5|1730.5|1730|1730.5|1730|1730|1729.5|2198
1639493830000|2021-12-14 14:57:10|1731|1729.5|1730.5|1729.5|1731|1730|1730|1729.5|1886
1639493840000|2021-12-14 14:57:20|1729.5|1729|1728.5|1727.5|1729.5|1729|1728.5|1727|2657
1639493850000|2021-12-14 14:57:30|1727.5|1727|1727|1726.5|1727.5|1727|1727|1726.5|915
1639493860000|2021-12-14 14:57:40|1726.5|1726|1728|1727|1729.5|1728|1726.5|1726|6570
1639493870000|2021-12-14 14:57:50||1727.5||1727.5||1727.5||1727.5|1201
1639493880000|2021-12-14 14:58:00|1729|1728|1729.5|1728|1730|1729|1728.5|1728|4169
1639493890000|2021-12-14 14:58:10|1730|1728.5|1730.5|1729.5|1730.5|1729.5|1730|1728.5|48
1639493930000|2021-12-14 14:58:50|1731|1730|1732|1731|1732.5|1731|1731|1730|1843
1639493940000|2021-12-14 14:59:00|1732.5|1732|1733.5|1732.5|1734|1733|1732.5|1732|3289
1639493950000|2021-12-14 14:59:10|1734|1733|1734.5|1733|1735.5|1733.5|1733.5|1732.5|2396
1639493960000|2021-12-14 14:59:20|1734|1733.5|1732.5|1731.5|1734|1733.5|1732|1731|2980
1639493970000|2021-12-14 14:59:30|1733|1732|1733.5|1732|1733.5|1732.5|1732.5|1731.5|2162
1639493990000|2021-12-14 14:59:50|1733||1733||1733||1733||0
1639494000000|2021-12-14 15:00:00|1732.5|1731.5|1732.5|1731.5|1733|1732|1731.5|1731|4889
1639494010000|2021-12-14 15:00:10|||||||||370
1639494030000|2021-12-14 15:00:30|||||||||253
1639494040000|2021-12-14 15:00:40|1732|1731|1732|1731|1732|1731|1732|1731|313
1639494050000|2021-12-14 15:00:50||1731.5||1731||1731.5||1731|36
1639494060000|2021-12-14 15:01:00||1731.5||1731.5||1731.5||1731|54
1639494070000|2021-12-14 15:01:10|1732.5|1731|1732.5|1731.5|1732.5|1731.5|1732|1731|1573
1639494090000|2021-12-14 15:01:30|1732||1732.5||1732.5||1732||657
1639494100000|2021-12-14 15:01:40|1732|1731|1729|1728.5|1732.5|1731|1728.5|1728|7161
1639494110000|2021-12-14 15:01:50|1728.5|1727.5|1728.5|1727|1729|1727.5|1728.5|1726.5|991
1639494120000|2021-12-14 15:02:00|1729|1727.5|1725|1724|1729|1728|1725|1724|1428
1639494130000|2021-12-14 15:02:10|1724.5|1723.5|1726|1725|1726|1725|1724.5|1723|1804
1639494140000|2021-12-14 15:02:20|1725.5|1725.5|1726|1725|1726|1725.5|1725.5|1725|1518
1639494150000|2021-12-14 15:02:30|1726.5|1725.5|1726.5|1725.5|1727|1726.5|1726|1725.5|2810
1639494160000|2021-12-14 15:02:40|1727|1726|1727.5|1726.5|1727.5|1726.5|1727|1726|985
1639494170000|2021-12-14 15:02:50|1728|1727|1729.5|1728|1729.5|1728|1728|1727|613
1639494180000|2021-12-14 15:03:00|1729|1727.5|1728.5|1727.5|1729|1728|1728|1727.5|3660
1639494200000|2021-12-14 15:03:20|1728|1727|1728.5|1727.5|1728.5|1727.5|1727.5|1727|1227
1639494210000|2021-12-14 15:03:30|1728|1727|1727.5|1726.5|1728.5|1727.5|1727|1726|2876
1639494220000|2021-12-14 15:03:40|1728|1727|1730.5|1729.5|1730.5|1729.5|1727.5|1726.5|3265
1639494230000|2021-12-14 15:03:50|1730|1728.5|1730|1729|1730.5|1729|1729|1728.5|2524
1639494240000|2021-12-14 15:04:00|1729.5|1728.5|1729|1728.5|1729.5|1728.5|1729|1728.5|1565
1639494250000|2021-12-14 15:04:10|1729.5|1729|1729.5|1728.5|1729.5|1729|1729.5|1728.5|264
1639494260000|2021-12-14 15:04:20|1730|1729|1730.5|1729|1730.5|1729.5|1730|1729|983
1639494270000|2021-12-14 15:04:30|1731|1729.5|1730.5|1729.5|1731|1730.5|1728.5|1727.5|3810
1639494280000|2021-12-14 15:04:40|||||||||713
1639494290000|2021-12-14 15:04:50|1730|1729|1730.5|1729|1730.5|1729.5|1730|1729|1426
1639494300000|2021-12-14 15:05:00|1730|1729.5|1730|1729|1730.5|1729.5|1730|1729|1129
1639494330000|2021-12-14 15:05:30|1730.5|1729.5|1732.5|1731.5|1732.5|1731.5|1730.5|1729.5|2563
1639494340000|2021-12-14 15:05:40|||||||||113
1639494350000|2021-12-14 15:05:50|||||||||17
1639494360000|2021-12-14 15:06:00|1732|1731|1731|1729.5|1732|1731.5|1731|1729.5|6504
1639494380000|2021-12-14 15:06:20|1730.5|1729|1730|1729|1730.5|1729|1730|1729|775
1639494390000|2021-12-14 15:06:30|||||||||250
1639494400000|2021-12-14 15:06:40|1729.5|1728.5|1731.5|1730|1732|1731|1729|1728|5204
1639494410000|2021-12-14 15:06:50|1731|1730.5|1731|1730.5|1731|1730.5|1731|1730.5|188
1639494420000|2021-12-14 15:07:00|1730.5|1730|1731|1730|1731|1730.5|1730.5|1730|1042
1639494440000|2021-12-14 15:07:20|1731.5|1730.5|1732|1731|1732|1731|1731|1730|1873
1639494450000|2021-12-14 15:07:30|1732.5|1731.5|1732.5|1731.5|1732.5|1731.5|1732.5|1731.5|1077
1639494500000|2021-12-14 15:08:20|1732|1732|1732|1731|1732|1732|1732|1731|2107
1639494510000|2021-12-14 15:08:30|1731.5|1730|1731.5|1730|1731.5|1731|1731.5|1730|1878
1639494520000|2021-12-14 15:08:40|1731|1730.5|1731.5|1731|1732|1731|1731|1730.5|1872
1639494530000|2021-12-14 15:08:50|1731|1730.5|1732|1731|1732|1731.5|1731|1730.5|604
1639494540000|2021-12-14 15:09:00|||||||||405
1639494550000|2021-12-14 15:09:10|1732.5|1731.5|1736.5|1735.5|1736.5|1735.5|1732.5|1731|3086
1639494580000|2021-12-14 15:09:40|1736|1736|1736.5|1735.5|1736.5|1736|1736|1735.5|1848
1639494590000|2021-12-14 15:09:50|1737|1736|1737|1736|1737.5|1736.5|1736.5|1736|1326
1639494600000|2021-12-14 15:10:00|1736.5|1735.5|1734.5|1733|1736.5|1735.5|1734|1733|3799
1639494620000|2021-12-14 15:10:20|1734|1733.5|1734|1733.5|1734|1733.5|1733.5|1733.5|425
1639494630000|2021-12-14 15:10:30|1733.5|1733|1734|1733.5|1734|1733.5|1733.5|1732.5|118
1639494640000|2021-12-14 15:10:40|1734.5|1734|1735|1734|1735|1734.5|1734.5|1733.5|2280
1639494650000|2021-12-14 15:10:50|1734.5||1735||1735||1734.5||125
1639494660000|2021-12-14 15:11:00|1735.5|1734.5|1735.5|1734|1735.5|1735|1735|1734|1906
1639494670000|2021-12-14 15:11:10|1736|1734.5|1736|1734.5|1736|1735|1735.5|1734.5|908
1639494680000|2021-12-14 15:11:20|1735.5|1735|1736|1734.5|1736|1735.5|1735.5|1734.5|900
1639494690000|2021-12-14 15:11:30|1735.5||1735.5||1735.5||1735.5||139
1639494710000|2021-12-14 15:11:50||1735||1734.5||1735||1734.5|0
1639494750000|2021-12-14 15:12:30|1736|1735|1737|1736|1737|1736|1736|1735|3087
1639494760000|2021-12-14 15:12:40|||||||||111
1639494780000|2021-12-14 15:13:00|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736|547
1639494800000|2021-12-14 15:13:20|1738|1737.5|1738|1737|1738|1737.5|1737.5|1737|1317
1639494820000|2021-12-14 15:13:40|1737.5|1736.5|1736.5|1735|1737.5|1736.5|1735.5|1735|3207
1639494830000|2021-12-14 15:13:50|||||||||30
1639494840000|2021-12-14 15:14:00|1736|1734|1734|1732.5|1736.5|1734.5|1733.5|1732.5|1734
1639494850000|2021-12-14 15:14:10|1734.5|1733|1736|1735|1736|1735|1734.5|1733|3568
1639494860000|2021-12-14 15:14:20|1735.5|1734.5|1735.5|1734|1737|1736|1734.5|1734|5542
1639494870000|2021-12-14 15:14:30|||||||||417
1639494890000|2021-12-14 15:14:50|1735|1734.5|1737.5|1736|1737.5|1736.5|1735|1734|1021
1639494900000|2021-12-14 15:15:00|1737||1737||1737.5||1737||26
1639494910000|2021-12-14 15:15:10|1736.5|1735.5|1737.5|1736|1737.5|1736|1736|1735.5|826
1639494930000|2021-12-14 15:15:30|||||||||1
1639494970000|2021-12-14 15:16:10|1738|1736.5|1737.5|1736|1738|1737|1736|1735.5|4265
1639494980000|2021-12-14 15:16:20|1738|1736.5|1737.5|1736|1738|1737|1737.5|1736|337
1639494990000|2021-12-14 15:16:30|||||||||149
1639495000000|2021-12-14 15:16:40|1737|1736.5|1737.5|1736.5|1737.5|1736.5|1737|1736|463
1639495030000|2021-12-14 15:17:10|||||||||276
1639495040000|2021-12-14 15:17:20|1737|1736|1736.5|1736|1737|1736.5|1736.5|1735.5|1718
1639495060000|2021-12-14 15:17:40|1736|1735.5|1734|1732.5|1736.5|1736|1734|1732.5|1605
1639495070000|2021-12-14 15:17:50|1733.5|1731.5|1736|1734.5|1736|1734.5|1733.5|1731.5|2544
1639495080000|2021-12-14 15:18:00|1735|1735|1735|1734|1735|1735|1734|1733.5|785
1639495090000|2021-12-14 15:18:10|1735.5|1734.5|1736|1734.5|1736.5|1734.5|1735.5|1734|715
1639495100000|2021-12-14 15:18:20|1735.5|1734|1733.5|1731.5|1735.5|1734|1733|1731.5|28259
1639495110000|2021-12-14 15:18:30|1733|1731|1732.5|1731.5|1733|1731.5|1732.5|1731|323
1639495120000|2021-12-14 15:18:40|||||||||18096
1639495140000|2021-12-14 15:19:00|1734|1732|1734.5|1733|1734.5|1733|1732.5|1732|2757
1639495150000|2021-12-14 15:19:10|1735|1733.5|1733|1732|1735|1733.5|1733|1732|1735
1639495160000|2021-12-14 15:19:20|1733.5|1732.5|1734|1732.5|1734|1732.5|1733.5|1732|139
1639495200000|2021-12-14 15:20:00|1733.5|1732|1732.5|1731.5|1733.5|1732|1732|1731|3406
1639495210000|2021-12-14 15:20:10|1733||1733||1733||1733||513
1639495230000|2021-12-14 15:20:30|1733.5|1732|1732|1730.5|1734|1733|1731.5|1730.5|4189
1639495240000|2021-12-14 15:20:40|||||||||22
1639495250000|2021-12-14 15:20:50|1732.5|1731|1732.5|1731.5|1733|1732|1732|1730.5|1523
1639495260000|2021-12-14 15:21:00|1733|1732|1733|1732|1733|1732.5|1733|1732|44924
1639495270000|2021-12-14 15:21:10|1732.5||1733||1733||1732.5||376
1639495300000|2021-12-14 15:21:40|1732.5|1731.5|1732|1731|1732.5|1731.5|1732|1731|1710
1639495310000|2021-12-14 15:21:50|1731.5|1730.5|1732|1731|1732|1731|1731.5|1730.5|1429
1639495320000|2021-12-14 15:22:00|1731.5|1731.5|1732.5|1731.5|1732.5|1731.5|1731.5|1731.5|1145
1639495350000|2021-12-14 15:22:30|1733|1732|1732|1731.5|1733.5|1732.5|1732|1731.5|3507
1639495360000|2021-12-14 15:22:40|||||||||34
1639495370000|2021-12-14 15:22:50|1732.5||1732.5||1733||1732.5||230
1639495380000|2021-12-14 15:23:00|1733||1733||1733||1733||424
1639495390000|2021-12-14 15:23:10|1732.5||1732.5||1732.5||1732.5||0
1639495400000|2021-12-14 15:23:20|1733|1732|1732|1731|1733|1732|1731.5|1731|1653
1639495410000|2021-12-14 15:23:30|||||||||139
1639495420000|2021-12-14 15:23:40|1732.5|1731.5|1732|1731.5|1732.5|1731.5|1732|1731.5|559
1639495430000|2021-12-14 15:23:50|||||||||55
1639495440000|2021-12-14 15:24:00|1732.5|1731|1732|1731.5|1732.5|1731.5|1732|1731|1378
1639495460000|2021-12-14 15:24:20|1732.5|1732|1733|1732|1733|1732|1732|1732|2731
1639495470000|2021-12-14 15:24:30|||||||||130
1639495480000|2021-12-14 15:24:40|1733.5|1732.5|1733.5|1732.5|1733.5|1732.5|1733.5|1732.5|317
1639495490000|2021-12-14 15:24:50|||||||||116
1639495500000|2021-12-14 15:25:00|||||||||18
1639495510000|2021-12-14 15:25:10||1733||1733||1733||1732.5|155
1639495520000|2021-12-14 15:25:20|1734|1733.5|1735|1733.5|1735|1734|1734|1733.5|1122
1639495530000|2021-12-14 15:25:30||1734||1734||1734.5||1734|234
1639495540000|2021-12-14 15:25:40|||||||||102
1639495550000|2021-12-14 15:25:50|||||||||14
1639495560000|2021-12-14 15:26:00|1736|1734.5|1736.5|1735.5|1737|1736|1735.5|1734.5|1994
1639495570000|2021-12-14 15:26:10|1737|1736|1737.5|1736.5|1737.5|1736.5|1737|1736|227
1639495580000|2021-12-14 15:26:20|1736|1736|1735|1734|1736|1736|1734.5|1733|4275
1639495590000|2021-12-14 15:26:30||1734.5||1734||1734.5||1734|9077
1639495600000|2021-12-14 15:26:40|1735.5|1734.5|1735|1734|1736|1735|1735|1734|1620
1639495610000|2021-12-14 15:26:50|||||||||25140
1639495620000|2021-12-14 15:27:00|1734.5|1733.5|1735|1734|1735|1734|1734.5|1733.5|346
1639495630000|2021-12-14 15:27:10|||||||||14
1639495640000|2021-12-14 15:27:20|||||||||114
1639495660000|2021-12-14 15:27:40|1735.5|1734.5|1735.5|1734.5|1735.5|1735|1735.5|1734.5|1094
1639495670000|2021-12-14 15:27:50|1735|1734|1735|1734|1735|1734.5|1735|1734|649
1639495690000|2021-12-14 15:28:10|1735.5|1734.5|1736.5|1735.5|1737|1735.5|1735.5|1734.5|781
1639495700000|2021-12-14 15:28:20|1736|1735|1736|1735|1736|1735|1736|1735|422
1639495710000|2021-12-14 15:28:30|1736.5|1735.5|1738|1737.5|1738.5|1737.5|1736.5|1735|2025
1639495720000|2021-12-14 15:28:40|1738.5|1738|1738|1736.5|1738.5|1738|1736.5|1734.5|4270
1639495730000|2021-12-14 15:28:50|||||||||102
1639495740000|2021-12-14 15:29:00|1737.5|1737|1738|1737|1738|1737|1737.5|1737|115
1639495750000|2021-12-14 15:29:10|1738|1736.5|1738|1736.5|1738|1736.5|1738|1736.5|0
1639495760000|2021-12-14 15:29:20|1738.5|1737|1738|1736.5|1738.5|1737|1738|1736.5|0
1639495770000|2021-12-14 15:29:30|1739|1737|1739|1737.5|1739.5|1738|1739|1737|161
1639495780000|2021-12-14 15:29:40|1738.5|1737|1738.5|1737|1739|1737.5|1738.5|1737|0
1639495790000|2021-12-14 15:29:50|1739|1737.5|1738.5|1737|1739|1737.5|1738|1736.5|0
1639495800000|2021-12-14 15:30:00|1737|1736|1737|1736|1737.5|1736.5|1736.5|1735.5|94
1639495810000|2021-12-14 15:30:10|1737.5||1737.5||1737.5||1737.5||0
1639495820000|2021-12-14 15:30:20|1737|1735.5|1737|1735.5|1737|1735.5|1737|1735.5|0
1639495830000|2021-12-14 15:30:30|1737.5|1736|1737|1735.5|1737.5|1736|1737|1735.5|0
1639495850000|2021-12-14 15:30:50|1736|1734|1735|1733|1736|1734|1734.5|1732.5|125
1639495860000|2021-12-14 15:31:00|1734.5|1732.5|1735|1733|1735|1733|1734.5|1732.5|0
1639495870000|2021-12-14 15:31:10|1734.5|1732.5|1736|1734|1736|1734|1734.5|1732.5|51
1639495880000|2021-12-14 15:31:20|1736.5|1735|1736.5|1734.5|1738|1735.5|1736.5|1734.5|12
1639495890000|2021-12-14 15:31:30|1736|1735|1736|1734.5|1736.5|1735|1736|1734.5|0
1639495900000|2021-12-14 15:31:40|1736.5|1735|1736.5|1735|1736.5|1735|1736.5|1735|0
1639495910000|2021-12-14 15:31:50|1736|1734.5|1736|1734.5|1736|1734.5|1736|1734.5|0
1639495920000|2021-12-14 15:32:00|1736.5|1735|1736|1734.5|1736.5|1735|1736|1734.5|0
1639495960000|2021-12-14 15:32:40|1735.5|1735|1735.5|1734.5|1736|1735|1735.5|1733.5|388
1639495970000|2021-12-14 15:32:50|1736|1734|1736|1734.5|1736|1734.5|1736|1734|0
1639495980000|2021-12-14 15:33:00|1735.5|1734|1736|1734.5|1736|1734.5|1735.5|1734|0
1639495990000|2021-12-14 15:33:10|1735.5|1734|1735.5|1733.5|1736|1734.5|1735.5|1733.5|0
1639496000000|2021-12-14 15:33:20|1736|1734|1735|1733.5|1736|1734|1735|1733.5|74
1639496010000|2021-12-14 15:33:30|1735.5|1734|1734|1732|1735.5|1734|1733.5|1731.5|11
1639496020000|2021-12-14 15:33:40|1733.5|1731.5|1733.5|1732|1734|1732.5|1733|1731.5|75
1639496030000|2021-12-14 15:33:50|1733|1731.5|1733.5|1732|1734|1732.5|1733|1731.5|216
1639496050000|2021-12-14 15:34:10|1734|1732.5|1733|1731.5|1734|1732.5|1733|1731.5|0
1639496060000|2021-12-14 15:34:20|1733.5|1732|1733.5|1732|1733.5|1732|1733.5|1732|0
1639496070000|2021-12-14 15:34:30|1734|1732.5|1734|1732.5|1734|1732.5|1734|1732.5|0
1639496080000|2021-12-14 15:34:40|1733.5|1732|1734.5|1733|1735|1733.5|1733.5|1732|105
1639496090000|2021-12-14 15:34:50|1734|1732.5|1734.5|1733|1734.5|1733|1734|1732.5|0
1639496100000|2021-12-14 15:35:00|1734|1732.5|1733.5|1732|1734|1732.5|1733.5|1731.5|106
1639496110000|2021-12-14 15:35:10|1733|1731.5|1730|1727.5|1733.5|1732|1729.5|1727|8171
1639496120000|2021-12-14 15:35:20|1731|1728.5|1730.5|1729|1731|1729.5|1728.5|1727|481
1639496130000|2021-12-14 15:35:30|1731|1729.5|1731.5|1729.5|1732|1730|1730.5|1729|671
1639496140000|2021-12-14 15:35:40|1732|1730|1732|1730|1732|1730|1731.5|1729.5|6
1639496150000|2021-12-14 15:35:50|1731.5|1729.5|1731.5|1729.5|1731.5|1729.5|1731.5|1729.5|0
1639496160000|2021-12-14 15:36:00|1733|1731|1733|1731.5|1733.5|1732|1733|1731|26
1639496170000|2021-12-14 15:36:10|1733.5|1732|1734.5|1732.5|1735|1733|1733.5|1731.5|0
1639496180000|2021-12-14 15:36:20|1735|1733|1735|1733|1735|1733|1735|1733|0
1639496190000|2021-12-14 15:36:30|1734.5|1732.5|1734.5|1732.5|1734.5|1732.5|1734.5|1732.5|0
1639496200000|2021-12-14 15:36:40|1735|1733|1734|1732.5|1735|1733.5|1734|1732.5|175
1639496210000|2021-12-14 15:36:50|1734.5|1733|1733|1731|1734.5|1733|1733|1730.5|41
1639496220000|2021-12-14 15:37:00|1732.5|1731.5|1733|1731.5|1733|1731.5|1732.5|1731.5|0
1639496240000|2021-12-14 15:37:20|1732|1731|1733|1731.5|1733|1731.5|1732|1731|608
1639496250000|2021-12-14 15:37:30|1732.5|1731|1732.5|1731.5|1733|1732|1732.5|1731|74
1639496260000|2021-12-14 15:37:40|1733|1732|1733.5|1732|1733.5|1732|1733|1732|85
1639496270000|2021-12-14 15:37:50|1733|1731.5|1733|1731.5|1733|1731.5|1733|1731.5|0
1639496300000|2021-12-14 15:38:20|1733.5|1732|1732|1729.5|1733.5|1732|1731.5|1729.5|191
1639496310000|2021-12-14 15:38:30|1731.5|1729|1731|1729|1731.5|1730|1731|1729|0
1639496350000|2021-12-14 15:39:10|1731.5|1729.5|1731.5|1729.5|1731.5|1729.5|1731.5|1729.5|0
1639496360000|2021-12-14 15:39:20|1731|1730|1729.5|1727.5|1731.5|1730|1729|1727|318
1639496370000|2021-12-14 15:39:30|1729|1727|1730|1728|1730|1728|1729|1727|1621
1639496380000|2021-12-14 15:39:40|1729.5|1727.5|1729.5|1727.5|1729.5|1727.5|1729.5|1727.5|0
1639496390000|2021-12-14 15:39:50|1730|1728|1728|1726|1730|1728|1727.5|1725|36
1639496400000|2021-12-14 15:40:00|1727|1725.5|1727.5|1725.5|1728|1725.5|1727|1725|125
1639496410000|2021-12-14 15:40:10|1727|1725|1727|1725|1727.5|1725.5|1727|1725|0
1639496420000|2021-12-14 15:40:20|1726.5|1724.5|1724.5|1722.5|1727|1724.5|1724.5|1722|62
1639496430000|2021-12-14 15:40:30|1725|1723|1723.5|1721.5|1726|1724|1723|1721|335
1639496440000|2021-12-14 15:40:40|1723|1722|1723|1721.5|1723.5|1722|1723|1721.5|0
1639496460000|2021-12-14 15:41:00|1723.5|1722.5|1724.5|1723|1725|1723.5|1723|1722|39
1639496470000|2021-12-14 15:41:10|1725|1723.5|1725|1723.5|1725|1723.5|1724.5|1723|88
1639496480000|2021-12-14 15:41:20|1724.5|1723|1725.5|1724|1725.5|1724|1724.5|1723|90
1639496490000|2021-12-14 15:41:30|1725|1723.5|1725|1723.5|1725|1723.5|1725|1723.5|0
1639496500000|2021-12-14 15:41:40|1725.5|1724|1725.5|1724|1725.5|1724|1725|1723.5|0
1639496510000|2021-12-14 15:41:50|1725|1723.5|1725.5|1724|1725.5|1724|1725|1723.5|7
1639496520000|2021-12-14 15:42:00|1725|1723.5|1725.5|1724|1725.5|1724|1724.5|1723|91
1639496530000|2021-12-14 15:42:10|1724.5|1723.5|1723|1721|1724.5|1723.5|1723|1721|442
1639496540000|2021-12-14 15:42:20|1723.5|1721.5|1722|1720.5|1723.5|1721.5|1721.5|1720|133
1639496550000|2021-12-14 15:42:30|1721|1720|1720.5|1719|1721|1720|1720.5|1719|138
1639496560000|2021-12-14 15:42:40|1721|1719.5|1721|1719.5|1721|1719.5|1720.5|1719|84
1639496570000|2021-12-14 15:42:50|1720.5|1719|1720|1718.5|1720.5|1719|1720|1718.5|0
1639496590000|2021-12-14 15:43:10|1720.5|1719|1720.5|1719|1721|1719.5|1719.5|1718.5|535
1639496600000|2021-12-14 15:43:20|1721|1719.5|1721|1719.5|1721|1719.5|1721|1719.5|0
1639496610000|2021-12-14 15:43:30|1720.5|1719|1721.5|1719.5|1721.5|1719.5|1720.5|1719|85
1639496650000|2021-12-14 15:44:10|1721|1719|1721|1719|1721|1719|1721|1719|0
1639496660000|2021-12-14 15:44:20|1721.5|1720|1721.5|1720.5|1721.5|1720.5|1721.5|1720|767
1639496670000|2021-12-14 15:44:30|1722|1721|1722.5|1720.5|1722.5|1721.5|1721|1720.5|2884
1639496680000|2021-12-14 15:44:40|1722|1721|1721.5|1720.5|1722|1721|1721.5|1720.5|644
1639496690000|2021-12-14 15:44:50|||||||||1560
1639496700000|2021-12-14 15:45:00|1721|1720|1718.5|1717|1721|1720|1718.5|1717|5543
1639496710000|2021-12-14 15:45:10|1718|1716.5|1715.5|1714.5|1718.5|1716.5|1715.5|1714|3620
1639496720000|2021-12-14 15:45:20|1716.5|1715|1715.5|1714.5|1716.5|1715.5|1715.5|1714.5|812
1639496730000|2021-12-14 15:45:30|1715|1714|1715|1713.5|1715.5|1714.5|1712|1710.5|7443
1639496740000|2021-12-14 15:45:40|1714.5|1712.5|1714.5|1713.5|1714.5|1713.5|1714.5|1711.5|97
1639496750000|2021-12-14 15:45:50|1714|1712|1714|1712.5|1714|1712.5|1713.5|1711.5|324
1639496760000|2021-12-14 15:46:00|1714.5|1713|1715.5|1714.5|1715.5|1714.5|1714.5|1712.5|1658
1639496770000|2021-12-14 15:46:10|||||||||482
1639496780000|2021-12-14 15:46:20|1716|1715|1717|1716|1717|1716|1716|1715|1848
1639496790000|2021-12-14 15:46:30|1716.5|1715.5|1715|1713.5|1716.5|1715.5|1714|1712.5|3044
1639496800000|2021-12-14 15:46:40|1714.5|1713|1714|1713|1715|1713|1714|1711.5|1401
1639496810000|2021-12-14 15:46:50|1713.5|1712|1713.5|1712|1714|1713|1713|1711.5|2295
1639496820000|2021-12-14 15:47:00|||||||||302
1639496830000|2021-12-14 15:47:10|1713|1711|1707.5|1706|1713|1711|1707|1704.5|3033
1639496840000|2021-12-14 15:47:20|1707|1705|1706.5|1705|1707|1705|1706.5|1704.5|260
1639496850000|2021-12-14 15:47:30|1706|1705.5|1706|1705|1707|1706|1705.5|1705|3897
1639496860000|2021-12-14 15:47:40|1705.5|1704|1708.5|1706.5|1708.5|1707.5|1705.5|1704|4109
1639496870000|2021-12-14 15:47:50|1709|1707|1709.5|1707.5|1710|1708.5|1709|1707|1389
1639496880000|2021-12-14 15:48:00|||||||||272
1639496890000|2021-12-14 15:48:10|1709||1709||1709||1709||1274
1639496900000|2021-12-14 15:48:20|1709.5|1708|1707.5|1704.5|1710|1709|1706.5|1704|3000
1639496910000|2021-12-14 15:48:30|1707|1705|1707|1705|1707|1705|1706.5|1705|0
1639496920000|2021-12-14 15:48:40|||||||||1524
1639496930000|2021-12-14 15:48:50|||||||||198
1639496940000|2021-12-14 15:49:00|1706.5|1702.5|1703.5|1701.5|1706.5|1704|1702|1700.5|8360
1639496950000|2021-12-14 15:49:10|1703|1701|1698.5|1696.5|1703|1701|1697|1694.5|3413
1639496960000|2021-12-14 15:49:20|1699|1697|1698|1697|1699.5|1698.5|1698|1697|35632
1639496970000|2021-12-14 15:49:30|1698.5||1698.5||1698.5||1698||1153
1639496980000|2021-12-14 15:49:40|1699|1698|1700|1698|1700|1698.5|1698.5|1697|1933
1639496990000|2021-12-14 15:49:50|1700.5|1698.5|1700|1698.5|1700.5|1699.5|1700|1698|699
1639497000000|2021-12-14 15:50:00|1700.5|1699|1700|1698|1700.5|1699|1699|1698|979
1639497030000|2021-12-14 15:50:30|1701|1698.5|1703|1701.5|1704|1702|1698.5|1698|8356
1639497040000|2021-12-14 15:50:40|1702.5|1701|1703|1701|1703|1701|1701|1699.5|2832
1639497070000|2021-12-14 15:51:10|||||||||583
1639497100000|2021-12-14 15:51:40|1703.5|1701.5|1700|1698.5|1704|1703|1700|1698|3808
1639497110000|2021-12-14 15:51:50|1700.5|1699|1701|1700|1702|1701.5|1700.5|1698.5|7037
1639497120000|2021-12-14 15:52:00|1700.5|1699.5|1701.5|1699.5|1702|1700|1700|1698|1260
1639497130000|2021-12-14 15:52:10|1702||1702||1702||1701.5||0
1639497140000|2021-12-14 15:52:20|1701.5|1699|1699|1697.5|1701.5|1699|1698.5|1697.5|1926
1639497150000|2021-12-14 15:52:30|||||||||325
1639497160000|2021-12-14 15:52:40|1698.5||1698.5||1698.5||1698.5||188
1639497170000|2021-12-14 15:52:50|1699|1698|1699|1698|1699|1698.5|1698.5|1698|205
1639497190000|2021-12-14 15:53:10||1697.5||1697.5||1697.5||1697.5|824
1639497200000|2021-12-14 15:53:20|1698.5|1697|1696|1693.5|1698.5|1697|1695.5|1693|1525
1639497210000|2021-12-14 15:53:30|1695.5|1693|1691.5|1690.5|1695.5|1693|1691|1689|2016
1639497220000|2021-12-14 15:53:40|1693|1691|1695.5|1694|1695.5|1694.5|1693|1691|2479
1639497230000|2021-12-14 15:53:50|||||||||58
1639497240000|2021-12-14 15:54:00||1694.5||1694||1694.5||1694|0
1639497250000|2021-12-14 15:54:10|1697|1694.5|1696|1694.5|1697|1695|1696|1694.5|581
1639497260000|2021-12-14 15:54:20|1695.5|1694|1696|1694|1696|1694.5|1695|1693|1744
1639497270000|2021-12-14 15:54:30|1695.5|1694.5|1697|1695|1698|1696|1695.5|1694.5|406
1639497280000|2021-12-14 15:54:40|1697.5|1695.5|1698.5|1697|1698.5|1697|1697|1695|6446
1639497290000|2021-12-14 15:54:50|||||||||310
1639497300000|2021-12-14 15:55:00|1698|1696|1694|1691.5|1698.5|1697|1694|1691.5|3593
1639497310000|2021-12-14 15:55:10||1692||1692||1692||1692|0
1639497320000|2021-12-14 15:55:20|1693.5|1691.5|1690|1688|1693.5|1692|1690|1688|1614
1639497330000|2021-12-14 15:55:30|1690.5||1690.5||1690.5||1690||0
1639497340000|2021-12-14 15:55:40|1690||1690||1690||1690||0
1639497350000|2021-12-14 15:55:50|1690.5|1689|1690.5|1688|1690.5|1689.5|1690|1688|653
1639497360000|2021-12-14 15:56:00|1689|1688.5|1689.5|1688|1690.5|1689|1689|1688|1045
1639497370000|2021-12-14 15:56:10|1689|1687.5|1688.5|1687|1689|1687.5|1688|1687|943
1639497390000|2021-12-14 15:56:30|1689|1687.5|1688.5|1687|1689|1688|1687|1686.5|4005
1639497400000|2021-12-14 15:56:40|1689|1686|1686.5|1685|1689|1686|1686.5|1685|951
1639497410000|2021-12-14 15:56:50|1687|1685.5|1687|1686|1687|1686|1686.5|1685.5|1255
1639497420000|2021-12-14 15:57:00|1687.5|1685.5|1688.5|1687|1688.5|1687.5|1687.5|1685.5|557
1639497430000|2021-12-14 15:57:10||1687.5||1687.5||1687.5||1687.5|0
1639497440000|2021-12-14 15:57:20|1688|1687|1688|1686.5|1688|1687|1687.5|1686.5|897
1639497450000|2021-12-14 15:57:30|1688.5|1687|1690|1688.5|1690.5|1688.5|1688.5|1687|961
1639497460000|2021-12-14 15:57:40|||||||||228
1639497470000|2021-12-14 15:57:50|1689.5|1688|1690|1688|1690|1688|1689|1687.5|527
1639497480000|2021-12-14 15:58:00|1689.5|1687.5|1689.5|1687.5|1689.5|1687.5|1689|1687.5|707
1639497490000|2021-12-14 15:58:10|1690|1688|1690.5|1689|1690.5|1689|1690|1688|99
1639497500000|2021-12-14 15:58:20|1690|1688.5|1690|1688|1690|1688.5|1690|1688|122
1639497520000|2021-12-14 15:58:40||1688.5||1688||1688.5||1688|0
1639497530000|2021-12-14 15:58:50|1689.5|1688.5|1688|1686|1689.5|1688.5|1688|1686|2591
1639497540000|2021-12-14 15:59:00|1687.5|1685|1687|1685|1687.5|1685|1686.5|1685|464
1639497550000|2021-12-14 15:59:10|||||||||21
1639497560000|2021-12-14 15:59:20||1685.5||1685.5||1685.5||1685.5|149
1639497570000|2021-12-14 15:59:30|1687.5|1686|1687.5|1686.5|1688|1687|1687.5|1685.5|934
1639497580000|2021-12-14 15:59:40|1688|1686|1688|1686.5|1688|1686.5|1687.5|1686|536
1639497590000|2021-12-14 15:59:50|||||||||29
1639497600000|2021-12-14 16:00:00|1687.5||1688||1688||1687.5||35
1639497610000|2021-12-14 16:00:10|||||||||30
1639497620000|2021-12-14 16:00:20|1687.5|1686|1687.5|1686|1687.5|1686|1687.5|1686|129
1639497630000|2021-12-14 16:00:30|1688||1687.5||1688||1687.5||419
1639497640000|2021-12-14 16:00:40|1687|1686.5|1688|1687|1689|1688|1686.5|1685.5|4408
1639497650000|2021-12-14 16:00:50|1689|1687.5|1689|1688|1689|1688|1689|1687.5|647
1639497660000|2021-12-14 16:01:00|1689.5|1688.5|1690.5|1689.5|1690.5|1689.5|1689.5|1688.5|214
1639497680000|2021-12-14 16:01:20|1691|1690|1692.5|1691|1692.5|1691|1691|1690|522
1639497690000|2021-12-14 16:01:30|1692|1690.5|1692|1691|1692|1691|1692|1690.5|30
1639497700000|2021-12-14 16:01:40|1692.5|1691.5|1694|1693|1694|1693|1692.5|1691.5|331
1639497710000|2021-12-14 16:01:50|1694.5|1693.5|1694.5|1693|1696|1695|1694.5|1693|3197
1639497720000|2021-12-14 16:02:00|1694|1692.5|1693.5|1692|1694.5|1693|1693|1691.5|4801
1639497730000|2021-12-14 16:02:10|1693|1691.5|1691.5|1690|1693|1691.5|1691.5|1689|1564
1639497740000|2021-12-14 16:02:20||1689||1689||1689.5||1689|0
1639497750000|2021-12-14 16:02:30|1691||1690.5||1691||1690.5||182
1639497760000|2021-12-14 16:02:40||1689.5||1689.5||1689.5||1689.5|0
1639497770000|2021-12-14 16:02:50|1691|1689|1691.5|1689.5|1692.5|1691|1690.5|1689|1413
1639497780000|2021-12-14 16:03:00|1692|1690|1691.5|1689.5|1692|1690.5|1691|1689.5|751
1639497790000|2021-12-14 16:03:10||1690||1689.5||1690||1689.5|0
1639497800000|2021-12-14 16:03:20|1691|1689|1689.5|1688|1691.5|1689.5|1689.5|1688|1633
1639497810000|2021-12-14 16:03:30|1689|1686.5|1687.5|1685.5|1689.5|1686.5|1687.5|1685|504
1639497820000|2021-12-14 16:03:40|1687|1686|1687|1686|1687|1686|1687|1686|0
1639497830000|2021-12-14 16:03:50|||||||||421
1639497840000|2021-12-14 16:04:00|1686.5|1685.5|1689.5|1688|1689.5|1688|1686.5|1685.5|2527
1639497850000|2021-12-14 16:04:10|||||||||1
1639497860000|2021-12-14 16:04:20|1690.5|1688.5|1690.5|1689|1690.5|1689|1690.5|1688.5|8
1639497870000|2021-12-14 16:04:30|1691|1689.5|1692|1690.5|1692|1690.5|1691|1689|266
1639497880000|2021-12-14 16:04:40|1693.5|1691|1695|1693|1695|1693.5|1692.5|1691|1336
1639497890000|2021-12-14 16:04:50|1694.5|1692.5|1695|1692.5|1695|1692.5|1693|1692|2205
1639497900000|2021-12-14 16:05:00|1694.5||1694.5||1694.5||1694.5||0
1639497920000|2021-12-14 16:05:20|1695|1693|1694.5|1693.5|1695|1693.5|1694.5|1693|886
1639497930000|2021-12-14 16:05:30|1695|1694|1695|1694|1695|1694|1694.5|1693.5|498
1639497940000|2021-12-14 16:05:40|1694.5|1693.5|1695|1693.5|1695|1694|1694.5|1693.5|18214
1639497950000|2021-12-14 16:05:50|||||||||127
1639497960000|2021-12-14 16:06:00|1695.5|1694|1694|1692.5|1695.5|1694.5|1694|1692.5|1762
1639498000000|2021-12-14 16:06:40|1693.5||1693.5||1693.5||1693.5||7
1639498010000|2021-12-14 16:06:50|1693|1691.5|1693.5|1692|1693.5|1692|1693|1691.5|1025
1639498020000|2021-12-14 16:07:00|1693|1691.5|1692|1690.5|1693|1691.5|1692|1690.5|967
1639498030000|2021-12-14 16:07:10|||||||||419
1639498050000|2021-12-14 16:07:30|1692.5|1691|1693.5|1692|1693.5|1692.5|1692.5|1690.5|2584
1639498100000|2021-12-14 16:08:20|1693||1693.5||1693.5||1693||0
1639498110000|2021-12-14 16:08:30||1692.5||1692.5||1692.5||1692|233
1639498120000|2021-12-14 16:08:40|1694|1693|1695|1693.5|1695|1694|1693.5|1692.5|1977
1639498130000|2021-12-14 16:08:50|1694.5|1694|1694|1692.5|1694.5|1694|1693.5|1692|1801
1639498140000|2021-12-14 16:09:00|1693.5|1692|1692.5|1690.5|1694|1692|1692.5|1690.5|797
1639498150000|2021-12-14 16:09:10|1692|1691|1690.5|1688.5|1692|1691.5|1690.5|1688|2731
1639498160000|2021-12-14 16:09:20|1690||1689.5||1690||1689.5||0
1639498170000|2021-12-14 16:09:30|1690|1689|1690|1688.5|1690|1689|1690|1688.5|623
1639498180000|2021-12-14 16:09:40|1689.5|1689|1689.5|1688.5|1689.5|1689|1689.5|1688.5|962
1639498230000|2021-12-14 16:10:30|1690|1689|1690.5|1689|1690.5|1689|1690|1689|1426
1639498240000|2021-12-14 16:10:40|1691|1689.5|1691|1690|1691|1690|1691|1689.5|893
1639498250000|2021-12-14 16:10:50|1692|1690.5|1692|1690.5|1692|1690.5|1692|1690.5|302
1639498270000|2021-12-14 16:11:10|1692.5|1691|1692.5|1691|1692.5|1691.5|1692.5|1691|141
1639498300000|2021-12-14 16:11:40|||||||||10
1639498320000|2021-12-14 16:12:00||1691.5||1691||1691.5||1691|21
1639498330000|2021-12-14 16:12:10|1692|1692|1692.5|1691|1692.5|1692|1692|1691|200
1639498340000|2021-12-14 16:12:20|1691.5|1690.5|1689|1687.5|1691.5|1691|1689|1687.5|3458
1639498370000|2021-12-14 16:12:50|1688.5||1688.5||1688.5||1688.5||0
1639498390000|2021-12-14 16:13:10|||||||||305
1639498400000|2021-12-14 16:13:20|||||||||443
1639498410000|2021-12-14 16:13:30|1687.5|1687|1686.5|1685|1688.5|1687|1686.5|1685|3956
1639498420000|2021-12-14 16:13:40|1687|1685.5|1687.5|1686.5|1687.5|1686.5|1687|1685.5|1815
1639498430000|2021-12-14 16:13:50|1688|1687|1688|1687|1688|1687|1688|1687|75
1639498440000|2021-12-14 16:14:00|1687.5|1686.5|1688|1686.5|1688|1686.5|1687|1686.5|373
1639498450000|2021-12-14 16:14:10|1687.5||1688||1688||1687.5||135
1639498460000|2021-12-14 16:14:20|1687.5||1687.5||1687.5||1687.5||0
1639498490000|2021-12-14 16:14:50||1687||1686.5||1687||1686.5|688
1639498500000|2021-12-14 16:15:00|1687|1685.5|1687.5|1686.5|1688|1687.5|1686.5|1685.5|5336
1639498530000|2021-12-14 16:15:30|||||||||265
1639498540000|2021-12-14 16:15:40|1688|1687|1688|1687|1688|1687|1688|1687|699
1639498550000|2021-12-14 16:15:50|||||||||46
1639498560000|2021-12-14 16:16:00|1687.5|1686.5|1688|1687|1688|1687|1687|1686.5|1258
1639498570000|2021-12-14 16:16:10|1688.5|1687.5|1689|1688|1689|1688|1688.5|1687|2187
1639498580000|2021-12-14 16:16:20|1689.5|1688.5|1690|1689|1690|1689|1689.5|1688.5|876
1639498600000|2021-12-14 16:16:40|1690.5|1689.5|1691.5|1690|1692|1691|1690|1689.5|3129
1639498610000|2021-12-14 16:16:50|1691|1689.5|1691|1690|1691|1690|1690.5|1689.5|1831
1639498620000|2021-12-14 16:17:00|1690.5|1689.5|1690.5|1689.5|1691|1689.5|1689.5|1689|2916
1639498630000|2021-12-14 16:17:10|1690|1689|1690|1689|1690|1689|1690|1689|277
1639498640000|2021-12-14 16:17:20|1689.5|1688.5|1688.5|1687.5|1689.5|1688.5|1688.5|1687|1623
1639498650000|2021-12-14 16:17:30|1688|1688|1689|1688|1689|1688|1688|1687.5|602
1639498660000|2021-12-14 16:17:40|||||||||535
1639498670000|2021-12-14 16:17:50|1688.5|1687.5|1688.5|1688|1689|1688|1688|1687.5|1456
1639498680000|2021-12-14 16:18:00|1689||1689||1689||1688.5||960
1639498690000|2021-12-14 16:18:10|1689.5|1688.5|1690|1689|1690|1689|1689.5|1688.5|1049
1639498700000|2021-12-14 16:18:20|1689.5|1688.5|1689.5|1688.5|1689.5|1689|1689|1688.5|472
1639498710000|2021-12-14 16:18:30|1689|1688|1689.5|1689|1689.5|1689|1689|1688|1485
1639498720000|2021-12-14 16:18:40|1690||1690||1690||1690||1653
1639498740000|2021-12-14 16:19:00|1689.5|1688|1689|1688|1689.5|1689|1689|1688|1013
1639498750000|2021-12-14 16:19:10|1688.5||1688.5||1689||1688.5||0
1639498760000|2021-12-14 16:19:20|1688|1687|1689|1688|1689|1688|1688|1687|2416
1639498780000|2021-12-14 16:19:40|||||||||340
1639498800000|2021-12-14 16:20:00|1688.5||1689||1689||1688.5||809
1639498810000|2021-12-14 16:20:10|||||||||563
1639498830000|2021-12-14 16:20:30|||||||||30
1639498840000|2021-12-14 16:20:40|1688.5||1689||1689||1688.5||990
1639498850000|2021-12-14 16:20:50|1688.5|1687.5|1684.5|1683.5|1688.5|1687.5|1684.5|1683.5|4576
1639498860000|2021-12-14 16:21:00|1685|1684|1685|1683.5|1685.5|1684.5|1685|1683.5|1375
1639498870000|2021-12-14 16:21:10|1684.5|1684|1685|1684.5|1685|1684.5|1684.5|1684|4720
1639498880000|2021-12-14 16:21:20|1684.5|1684|1685.5|1685|1686|1685|1684.5|1684|4742
1639498890000|2021-12-14 16:21:30|1686|1685.5|1688|1687|1688|1687|1686|1685.5|883
1639498910000|2021-12-14 16:21:50|1687.5|1686.5|1688|1687|1688|1687|1687|1686.5|1453
1639498920000|2021-12-14 16:22:00|1687.5|1686.5|1685|1683.5|1688|1687|1685|1683.5|5797
1639498930000|2021-12-14 16:22:10|1684.5|1684|1685|1683.5|1685|1684|1684.5|1683.5|0
1639498940000|2021-12-14 16:22:20|1684.5||1685||1685||1684.5||0
1639498950000|2021-12-14 16:22:30|1684.5|1682.5|1686|1685|1686.5|1686|1683.5|1682.5|11431
1639498960000|2021-12-14 16:22:40|1686.5|1685.5|1686.5|1686|1687|1686|1686.5|1685.5|1080
1639498980000|2021-12-14 16:23:00|1687.5|1686.5|1686.5|1685.5|1687.5|1686.5|1686|1685.5|2099
1639498990000|2021-12-14 16:23:10|1687.5|1686|1687.5|1686|1688|1686.5|1687.5|1686|1455
1639499020000|2021-12-14 16:23:40|||||||||261
1639499040000|2021-12-14 16:24:00|1687|1686.5|1687.5|1686|1687.5|1686.5|1687|1686|431
1639499050000|2021-12-14 16:24:10|1687||1687||1687||1687||1679
1639499060000|2021-12-14 16:24:20|1686.5|1685.5|1684|1683.5|1686.5|1685.5|1683.5|1683|4777
1639499070000|2021-12-14 16:24:30|1684.5|1683|1684|1683|1684.5|1683|1684|1683|100
1639499080000|2021-12-14 16:24:40|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|1684.5|1683.5|1047
1639499100000|2021-12-14 16:25:00|1684|1683|1684|1683|1684|1683|1684|1683|216
1639499110000|2021-12-14 16:25:10|||||||||564
1639499120000|2021-12-14 16:25:20|||||||||652
1639499130000|2021-12-14 16:25:30|1684.5|1683.5|1684.5|1683.5|1684.5|1684|1684|1683|3414
1639499140000|2021-12-14 16:25:40|||||||||1760
1639499150000|2021-12-14 16:25:50|1684||1684.5||1684.5||1684||194
1639499160000|2021-12-14 16:26:00|||||||||267
1639499170000|2021-12-14 16:26:10|||||||||297
1639499190000|2021-12-14 16:26:30|1684|1684|1683.5|1682|1684.5|1684|1681.5|1680.5|9183
1639499200000|2021-12-14 16:26:40|||||||||288
1639499210000|2021-12-14 16:26:50|1682.5||1683||1683.5||1682.5||173
1639499220000|2021-12-14 16:27:00|||||||||194
1639499230000|2021-12-14 16:27:10|||||||||149
1639499240000|2021-12-14 16:27:20|||||||||63
1639499250000|2021-12-14 16:27:30|||||||||314
1639499260000|2021-12-14 16:27:40|1682.5|1681.5|1682.5|1682|1683|1682|1682.5|1681.5|3584
1639499270000|2021-12-14 16:27:50|||||||||542
1639499280000|2021-12-14 16:28:00||1681.5||1682||1682||1681.5|1458
1639499290000|2021-12-14 16:28:10||1681.5||1681.5||1681.5||1681.5|633
1639499300000|2021-12-14 16:28:20|1682|1681|1680.5|1679.5|1682|1681|1680.5|1679.5|2064
1639499310000|2021-12-14 16:28:30|1680|1679|1679.5|1678|1680.5|1679|1679.5|1678|2052
1639499320000|2021-12-14 16:28:40|1679|1678.5|1679.5|1678|1681|1679.5|1679|1678|3478
1639499330000|2021-12-14 16:28:50|||||||||188
1639499340000|2021-12-14 16:29:00|||||||||190
1639499350000|2021-12-14 16:29:10||1678.5||1679||1679||1678.5|5110
1639499360000|2021-12-14 16:29:20||1678.5||1678.5||1679||1678.5|1488
1639499370000|2021-12-14 16:29:30|1680|1679|1680|1679|1680|1679.5|1679.5|1678.5|1599
1639499380000|2021-12-14 16:29:40|1680.5|1679.5|1682.5|1681|1682.5|1681.5|1680.5|1679.5|578
1639499390000|2021-12-14 16:29:50|1683|1681.5|1684|1683|1685.5|1684|1682.5|1681.5|374
1639555210000|2021-12-15 08:00:10|1673|1667|1671|1665.5|1673|1669|1669|1664|9563
1639555220000|2021-12-15 08:00:20|1672.5|1666|1673|1667.5|1673|1667.5|1672.5|1666|307
1639555230000|2021-12-15 08:00:30|1672.5|1668|1673|1668|1673|1668|1672.5|1668|551
1639555260000|2021-12-15 08:01:00|1672.5|1667.5|1657|1651.5|1672.5|1667.5|1653.5|1651.5|3898
1639555270000|2021-12-15 08:01:10|1657.5|1652|1653|1645.5|1658|1652|1651|1645|1684
1639555280000|2021-12-15 08:01:20|1654|1645|1650.5|1645|1654|1645|1650|1645|461
1639555290000|2021-12-15 08:01:30|1650|1645.5|1644|1636|1651.5|1645.5|1641.5|1635.5|2158
1639555300000|2021-12-15 08:01:40|1643.5|1635.5|1641.5|1636.5|1643.5|1637|1640.5|1635.5|837
1639555310000|2021-12-15 08:01:50|||||||||67
1639555320000|2021-12-15 08:02:00|1641|1638.5|1640.5|1636.5|1647|1642|1640.5|1636.5|3881
1639555330000|2021-12-15 08:02:10|1641|1637.5|1643.5|1638|1643.5|1638.5|1640|1637.5|1941
1639555340000|2021-12-15 08:02:20|1644|1639|1647.5|1642.5|1648|1642.5|1644|1639|124
1639555360000|2021-12-15 08:02:40|1645|1643|1647.5|1643|1648.5|1643.5|1645|1643|1316
1639555370000|2021-12-15 08:02:50|1647||1645||1647.5||1645||0
1639555380000|2021-12-15 08:03:00|||||||||121
1639555390000|2021-12-15 08:03:10|1646.5||1646||1646.5||1646||14
1639555400000|2021-12-15 08:03:20|1645|1642|1639.5|1636|1645|1642|1639.5|1635.5|2093
1639555410000|2021-12-15 08:03:30|1640|1635.5|1640.5|1636.5|1641.5|1637|1640|1635.5|1121
1639555420000|2021-12-15 08:03:40|1641|1640|1639.5|1636.5|1643|1641|1636|1634.5|20206
1639555430000|2021-12-15 08:03:50|1639|1635.5|1638|1635|1639|1636|1638|1635|388
1639555440000|2021-12-15 08:04:00|1637.5|1634|1632|1627.5|1637.5|1634|1631.5|1627|878
1639555450000|2021-12-15 08:04:10|1631.5|1627|1626.5|1622|1631.5|1627|1626.5|1621|1074
1639555460000|2021-12-15 08:04:20|1626|1621|1622.5|1617|1626.5|1621.5|1620.5|1615.5|0
1639555470000|2021-12-15 08:04:30|1622|1617.5|1624|1620|1624|1620|1622|1617.5|655
1639555480000|2021-12-15 08:04:40|||||||||806
1639555500000|2021-12-15 08:05:00|1623.5|1620.5|1633|1628.5|1633|1628.5|1623|1620.5|2332
1639555510000|2021-12-15 08:05:10|1632.5|1628|1638|1636|1638.5|1636.5|1631.5|1628|4740
1639555520000|2021-12-15 08:05:20|1638.5|1636.5|1632|1628|1639|1636.5|1630|1627.5|1448
1639555530000|2021-12-15 08:05:30|1633|1628.5|1637.5|1632.5|1638|1632.5|1632|1628.5|598
1639555540000|2021-12-15 08:05:40|1637|1632|1641.5|1637|1641.5|1637|1636.5|1631.5|0
1639555550000|2021-12-15 08:05:50|1642|1637.5|1636.5|1631.5|1642.5|1640|1636.5|1630.5|1308
1639555560000|2021-12-15 08:06:00|1636|1629.5|1630|1624|1636|1630.5|1629|1623.5|1518
1639555570000|2021-12-15 08:06:10|1629.5|1624.5|1629|1625|1631.5|1625.5|1628|1624.5|233
1639555580000|2021-12-15 08:06:20|1629.5|1625.5|1630|1626.5|1631|1628|1629.5|1625|963
1639555590000|2021-12-15 08:06:30|1629.5|1626|1632.5|1628|1633.5|1629|1627.5|1624|1316
1639555600000|2021-12-15 08:06:40|1633|1628.5|1633.5|1630|1633.5|1630|1633|1628.5|365
1639555610000|2021-12-15 08:06:50|1634.5|1630.5|1638.5|1634|1639|1634|1634.5|1630.5|76
1639555620000|2021-12-15 08:07:00|1638|1634.5|1631|1627|1638|1634.5|1630|1625.5|1866
1639555630000|2021-12-15 08:07:10|1630.5|1626.5|1627.5|1621.5|1630.5|1626.5|1626|1621|650
1639555640000|2021-12-15 08:07:20|1627|1622|1626|1622.5|1627|1622.5|1625.5|1622|0
1639555650000|2021-12-15 08:07:30|1626.5|1623|1627.5|1623.5|1628|1625.5|1625.5|1623|513
1639555670000|2021-12-15 08:07:50|1628|1624|1631.5|1627.5|1633|1631|1628|1624|1502
1639555680000|2021-12-15 08:08:00|1632|1628|1629.5|1626.5|1632|1628.5|1629|1625|754
1639555690000|2021-12-15 08:08:10|1630|1627|1629.5|1627|1630|1627|1629.5|1626.5|0
1639555700000|2021-12-15 08:08:20|1629|1627.5|1629|1627|1629.5|1627.5|1629|1627|996
1639555710000|2021-12-15 08:08:30|1629.5|1627.5|1633|1629|1633.5|1629|1629.5|1627.5|561
1639555720000|2021-12-15 08:08:40|1633.5||1633||1633.5||1633||0
1639555730000|2021-12-15 08:08:50|1633.5|1629.5|1634.5|1630.5|1635.5|1630.5|1633.5|1629.5|0
1639555740000|2021-12-15 08:09:00|1635|1631|1634|1630.5|1635|1632|1634|1630|793
1639555750000|2021-12-15 08:09:10|1633.5|1631|1631.5|1628.5|1633.5|1631|1630.5|1628.5|6675
1639555760000|2021-12-15 08:09:20|1632|1631.5|1638|1634.5|1639|1635|1632|1631.5|611
1639555770000|2021-12-15 08:09:30|1639|1635|1642|1638|1643|1638.5|1639|1635|85
1639555780000|2021-12-15 08:09:40|1641.5|1638.5|1641.5|1638.5|1642|1638.5|1641|1638|91
1639555790000|2021-12-15 08:09:50|1642|1639|1642|1638.5|1642|1639.5|1642|1638|58
1639555800000|2021-12-15 08:10:00|1641.5|1639|1640.5|1637|1641.5|1639.5|1639.5|1636|180
1639555820000|2021-12-15 08:10:20|1638.5|1636.5|1638.5|1635.5|1638.5|1636.5|1637|1635|1303
1639555830000|2021-12-15 08:10:30|1638||1638||1638||1638||0
1639555840000|2021-12-15 08:10:40|1637|1635|1637.5|1635|1637.5|1635.5|1636|1634|973
1639555850000|2021-12-15 08:10:50|1637||1637||1637.5||1637||0
1639555860000|2021-12-15 08:11:00|1636.5|1634|1637.5|1635|1638|1635.5|1636|1634|748
1639555890000|2021-12-15 08:11:30|||||||||100
1639555900000|2021-12-15 08:11:40|1636.5|1634|1636|1635|1637|1635.5|1635.5|1633.5|2339
1639555910000|2021-12-15 08:11:50|1636.5|1635.5|1636.5|1635|1636.5|1636|1635.5|1633|2311
1639555920000|2021-12-15 08:12:00|1637|1635.5|1636.5|1633|1638|1636.5|1636.5|1633|1300
1639555930000|2021-12-15 08:12:10|1637|1633.5|1637.5|1636.5|1638|1636.5|1637|1633|435
1639555940000|2021-12-15 08:12:20|1638.5|1637|1643|1640.5|1645|1642.5|1638.5|1637|3991
1639555950000|2021-12-15 08:12:30|1643.5|1641|1642|1639|1643.5|1643|1642|1639|1818
1639555960000|2021-12-15 08:12:40|1641.5|1639.5|1639|1637|1641.5|1639.5|1639|1636.5|182
1639555970000|2021-12-15 08:12:50|1640|1637.5|1640.5|1637.5|1641|1640|1639.5|1637|1118
1639555980000|2021-12-15 08:13:00|1640|1637|1640|1637.5|1640|1640|1640|1637|967
1639555990000|2021-12-15 08:13:10|1640.5|1638|1640.5|1637.5|1640.5|1638.5|1640.5|1637.5|209
1639556020000|2021-12-15 08:13:40|1640||1640||1640||1640||0
1639556030000|2021-12-15 08:13:50|1639.5|1637|1639|1636.5|1639.5|1637|1639|1636.5|344
1639556040000|2021-12-15 08:14:00|1638.5|1637.5|1638|1634.5|1638.5|1637.5|1638|1634.5|1138
1639556050000|2021-12-15 08:14:10|1637.5|1635|1637.5|1635|1637.5|1635.5|1636.5|1635|305
1639556080000|2021-12-15 08:14:40|1638|1635.5|1639.5|1637.5|1639.5|1638|1638|1635.5|759
1639556100000|2021-12-15 08:15:00||1638||1638||1638||1638|260
1639556110000|2021-12-15 08:15:10|1640.5|1637.5|1640.5|1639|1642.5|1640|1639|1637.5|2554
1639556120000|2021-12-15 08:15:20|1641.5|1639.5|1640.5|1639|1642.5|1640|1640|1639|271
1639556130000|2021-12-15 08:15:30|1641.5|1639.5|1640.5|1639|1642|1640|1640|1639|310
1639556140000|2021-12-15 08:15:40|1640|1638|1639.5|1638|1640|1639|1639.5|1637.5|753
1639556150000|2021-12-15 08:15:50|1640.5|1638.5|1641.5|1640|1642|1640|1640.5|1638.5|257
1639556160000|2021-12-15 08:16:00|1641||1641.5||1642||1641||713
1639556190000|2021-12-15 08:16:30|1640.5|1639.5|1641.5|1639.5|1641.5|1640.5|1640|1637.5|1166
1639556200000|2021-12-15 08:16:40|1641||1640.5||1641||1640.5||0
1639556220000|2021-12-15 08:17:00|1640|1638|1639.5|1637.5|1641|1640.5|1639.5|1637.5|869
1639556230000|2021-12-15 08:17:10||1638||1638||1638||1638|0
1639556240000|2021-12-15 08:17:20||1637.5||1637.5||1637.5||1637.5|0
1639556250000|2021-12-15 08:17:30||1637||1637||1637||1637|0
1639556260000|2021-12-15 08:17:40|1639||1638.5||1639||1638.5||2808
1639556270000|2021-12-15 08:17:50|1639|1637.5|1639|1637.5|1639|1638|1639|1637.5|468
1639556280000|2021-12-15 08:18:00|||||||||25
1639556290000|2021-12-15 08:18:10|1638.5|1638|1638|1636|1638.5|1638|1636.5|1635.5|2221
1639556300000|2021-12-15 08:18:20|1637.5|1635.5|1637|1635|1637.5|1636|1636.5|1635|1486
1639556320000|2021-12-15 08:18:40|1636.5|1635.5|1638|1636|1638|1636.5|1636.5|1635.5|710
1639556350000|2021-12-15 08:19:10|1639|1636.5|1639|1637.5|1639|1638|1639|1636.5|150
1639556360000|2021-12-15 08:19:20|1639.5|1638|1638.5|1637|1640|1639|1638|1637|585
1639556370000|2021-12-15 08:19:30|||||||||250
1639556380000|2021-12-15 08:19:40|1638|1636|1637.5|1634.5|1638|1637|1634.5|1633|3349
1639556390000|2021-12-15 08:19:50|1637|1635|1636.5|1634.5|1637|1635.5|1636.5|1634.5|1139
1639556400000|2021-12-15 08:20:00|||||||||467
1639556410000|2021-12-15 08:20:10|1636|1635|1636.5|1634.5|1636.5|1635|1636|1634.5|105
1639556420000|2021-12-15 08:20:20|1636||1636||1636||1636||5
1639556440000|2021-12-15 08:20:40||1635||1635||1635||1635|0
1639556450000|2021-12-15 08:20:50|1636.5|1635.5|1635.5|1633.5|1637|1636|1635|1633|1656
1639556460000|2021-12-15 08:21:00|1635|1633|1634.5|1633|1635|1633|1634.5|1632.5|100
1639556470000|2021-12-15 08:21:10|1633|1632.5|1634|1632.5|1634.5|1633|1632.5|1632|1791
1639556480000|2021-12-15 08:21:20|1634.5|1633|1634.5|1633|1634.5|1633.5|1634|1633|498
1639556490000|2021-12-15 08:21:30|1634|1632.5|1634|1632.5|1634|1632.5|1633.5|1632.5|168
1639556500000|2021-12-15 08:21:40||1632||1632||1632||1632|386
1639556510000|2021-12-15 08:21:50|1633.5||1633.5||1633.5||1633.5||0
1639556550000|2021-12-15 08:22:30|1633|1631|1633|1631|1633|1631.5|1632.5|1631|454
1639556560000|2021-12-15 08:22:40|1632.5||1632.5||1632.5||1632.5||2
1639556570000|2021-12-15 08:22:50|1632|1630.5|1631.5|1630|1632|1630.5|1631.5|1630|423
1639556590000|2021-12-15 08:23:10|1631|1629.5|1631|1629.5|1631|1630|1630.5|1629.5|389
1639556600000|2021-12-15 08:23:20|1630.5|1629|1630|1629|1630.5|1629|1630|1629|640
1639556610000|2021-12-15 08:23:30|1630.5|1629.5|1630.5|1629|1631|1630|1630.5|1629|420
1639556620000|2021-12-15 08:23:40|1629.5|1629.5|1630.5|1629|1631|1630|1629.5|1629|337
1639556630000|2021-12-15 08:23:50|1630||1630||1630||1630||0
1639556640000|2021-12-15 08:24:00|1629.5|1628.5|1630|1628.5|1631|1629|1629|1628|856
1639556650000|2021-12-15 08:24:10|1629.5|1628|1629|1628|1629.5|1628|1629|1628|382
1639556680000|2021-12-15 08:24:40|1630|1628.5|1630.5|1628.5|1630.5|1629.5|1630|1628|1318
1639556690000|2021-12-15 08:24:50|1630||1630||1630||1630||0
1639556740000|2021-12-15 08:25:40|1629.5|1629|1630.5|1628.5|1630.5|1629|1629.5|1628.5|241
1639556750000|2021-12-15 08:25:50|1631.5|1629|1632.5|1631|1632.5|1631|1631.5|1629|1127
1639556760000|2021-12-15 08:26:00|1634|1631.5|1632.5|1631.5|1634|1632.5|1632.5|1631.5|1364
1639556770000|2021-12-15 08:26:10|1633|1632|1631.5|1630|1633.5|1632|1631.5|1630|1082
1639556790000|2021-12-15 08:26:30|1632|1631|1633.5|1632.5|1633.5|1632.5|1632|1631|459
1639556800000|2021-12-15 08:26:40|1633|1632|1631|1629|1633|1632|1631|1629|1350
1639556810000|2021-12-15 08:26:50|1630.5|1628.5|1634.5|1633|1634.5|1633.5|1630|1628.5|3390
1639556820000|2021-12-15 08:27:00|1634|1633.5|1635.5|1634|1635.5|1634|1633.5|1632.5|2026
1639556830000|2021-12-15 08:27:10|1636|1634.5|1636|1634|1637|1635|1636|1634|674
1639556840000|2021-12-15 08:27:20|1636.5|1634.5|1637.5|1636|1639.5|1637|1636.5|1634.5|1295
1639556850000|2021-12-15 08:27:30|1638|1636.5|1641|1638|1641|1638|1638|1636|562
1639556860000|2021-12-15 08:27:40||1638.5||1639.5||1640||1638.5|0
1639556870000|2021-12-15 08:27:50|1642|1640|1641.5|1639.5|1642.5|1640.5|1641|1639.5|107
1639556880000|2021-12-15 08:28:00|1642|1640.5|1640.5|1638.5|1642|1640.5|1639.5|1637|868
1639556890000|2021-12-15 08:28:10|1640|1638|1639|1637.5|1640.5|1638.5|1639|1637.5|12
1639556900000|2021-12-15 08:28:20|1638.5|1636.5|1637|1635|1639|1636.5|1637|1635|701
1639556920000|2021-12-15 08:28:40|1636.5|1634.5|1635.5|1634|1636.5|1634.5|1635.5|1634|0
1639556930000|2021-12-15 08:28:50|1636.5|1635|1637|1635|1637|1635|1636.5|1635|243
1639556940000|2021-12-15 08:29:00|1637.5|1635.5|1637.5|1635.5|1637.5|1636|1637.5|1635|0
1639556950000|2021-12-15 08:29:10|||||||||121
1639556970000|2021-12-15 08:29:30|1638|1636|1638.5|1637.5|1639|1637.5|1638|1636|1235
1639556980000|2021-12-15 08:29:40|1639.5|1638|1640|1638|1640|1638.5|1639.5|1637.5|562
1639556990000|2021-12-15 08:29:50||1637.5||1637.5||1638||1637.5|0
1639557000000|2021-12-15 08:30:00|||||||||37
1639557010000|2021-12-15 08:30:10|1639.5|1637|1635|1633|1640|1637|1635|1633|1132
1639557030000|2021-12-15 08:30:30||1632.5||1633||1633||1632.5|0
1639557040000|2021-12-15 08:30:40|1634.5|1632.5|1634.5|1632.5|1634.5|1632.5|1634.5|1632.5|0
1639557050000|2021-12-15 08:30:50|1635|1633|1634.5|1632.5|1635|1633.5|1634.5|1632.5|211
1639557070000|2021-12-15 08:31:10|1634||1634||1634.5||1634||0
1639557080000|2021-12-15 08:31:20|1634.5|1633|1635|1634|1635|1634|1634.5|1633|186
1639557090000|2021-12-15 08:31:30|1634.5|1633.5|1634.5|1632|1634.5|1633.5|1634.5|1632|365
1639557100000|2021-12-15 08:31:40|1634|1632.5|1634|1632|1634.5|1632.5|1634|1632|0
1639557110000|2021-12-15 08:31:50||1632.5||1632||1632.5||1632|0
1639557130000|2021-12-15 08:32:10|1633.5|1632.5|1633.5|1632|1633.5|1632.5|1633.5|1632|0
1639557190000|2021-12-15 08:33:10|1633|1631.5|1633.5|1631.5|1633.5|1631.5|1631.5|1630|2067
1639557200000|2021-12-15 08:33:20|1633|1631|1632|1631|1633|1631|1632|1631|168
1639557210000|2021-12-15 08:33:30|1632.5|1631.5|1633|1631.5|1633|1631.5|1632.5|1631.5|231
1639557220000|2021-12-15 08:33:40|1633.5|1632|1633.5|1631.5|1633.5|1632.5|1633.5|1631.5|798
1639557240000|2021-12-15 08:34:00|1633|1631|1632.5|1631|1633|1631.5|1631.5|1630|1322
1639557260000|2021-12-15 08:34:20|1633|1631.5|1633.5|1631.5|1633.5|1632.5|1633|1631.5|910
1639557280000|2021-12-15 08:34:40|||||||||31
1639557290000|2021-12-15 08:34:50|1634|1632|1633|1631.5|1634.5|1632.5|1632.5|1631.5|382
1639557300000|2021-12-15 08:35:00|1633.5||1633||1633.5||1633||0
1639557330000|2021-12-15 08:35:30|1632.5|1631|1632.5|1630.5|1632.5|1631.5|1632|1630.5|587
1639557350000|2021-12-15 08:35:50|1632||1632||1632.5||1632||29
1639557390000|2021-12-15 08:36:30|1632.5|1631|1633.5|1631.5|1633.5|1632|1632.5|1631|1044
1639557400000|2021-12-15 08:36:40||1632||1631.5||1632||1631.5|0
1639557410000|2021-12-15 08:36:50||1632||1632||1632||1632|0
1639557450000|2021-12-15 08:37:30|1634|1632.5|1637|1636|1637.5|1636.5|1634|1632.5|1796
1639557500000|2021-12-15 08:38:20|||||||||300
1639557510000|2021-12-15 08:38:30|1636.5|1635.5|1635.5|1634|1637|1635.5|1635|1633.5|2495
1639557530000|2021-12-15 08:38:50|1635|1633.5|1635|1632.5|1635|1633.5|1634|1632.5|630
1639557550000|2021-12-15 08:39:10||1633||1633.5||1633.5||1633|0
1639557570000|2021-12-15 08:39:30|||||||||182
1639557580000|2021-12-15 08:39:40|1634.5|1633|1634.5|1633|1634.5|1633|1634.5|1633|9
1639557620000|2021-12-15 08:40:20|1634|1632.5|1634|1632.5|1634|1632.5|1634|1632.5|0
1639557630000|2021-12-15 08:40:30|1633.5|1632|1634|1632.5|1634|1632.5|1633.5|1631.5|104
1639557640000|2021-12-15 08:40:40||1632||1632.5||1632.5||1632|11
1639557650000|2021-12-15 08:40:50|1633.5|1632|1633|1632|1633.5|1632|1633|1632|83
1639557670000|2021-12-15 08:41:10|1634|1632.5|1634|1632.5|1634|1632.5|1634|1632.5|131
1639557680000|2021-12-15 08:41:20|1633.5||1633.5||1633.5||1633.5||0
1639557710000|2021-12-15 08:41:50|1634|1633|1632.5|1632|1634|1633.5|1632.5|1632|586
1639557720000|2021-12-15 08:42:00|1633||1633||1633||1633||100
1639557740000|2021-12-15 08:42:20|1632.5|1631|1632|1630.5|1633|1631|1631|1630|1371
1639557760000|2021-12-15 08:42:40|||||||||246
1639557810000|2021-12-15 08:43:30|||||||||64
1639557830000|2021-12-15 08:43:50|1632.5|1631|1634.5|1633.5|1634.5|1633.5|1632.5|1631|1043
1639557840000|2021-12-15 08:44:00|1635|1634|1634.5|1633|1635|1634|1633.5|1633|1279
1639557880000|2021-12-15 08:44:40||1633.5||1633||1633.5||1633|0
1639557910000|2021-12-15 08:45:10||1633.5||1633||1633.5||1633|572
1639557920000|2021-12-15 08:45:20|1634|1632.5|1634|1632|1634|1632.5|1633|1632|483
1639557980000|2021-12-15 08:46:20|1633.5||1633||1634||1633||0
1639557990000|2021-12-15 08:46:30|1632.5|1631|1632.5|1631|1632.5|1631.5|1632|1630.5|782
1639558020000|2021-12-15 08:47:00|||||||||90
1639558070000|2021-12-15 08:47:50|1632||1632||1632||1632||0
1639558080000|2021-12-15 08:48:00|1631.5|1630.5|1632|1630.5|1632|1631|1631|1630|1560
1639558090000|2021-12-15 08:48:10|1632.5|1631|1636|1634.5|1636|1634.5|1632.5|1630.5|3966
1639558120000|2021-12-15 08:48:40|1636.5|1635.5|1637.5|1635.5|1637.5|1636.5|1636.5|1635.5|837
1639558150000|2021-12-15 08:49:10|1637||1637||1637||1637||0
1639558190000|2021-12-15 08:49:50|1637.5|1636|1637.5|1636.5|1637.5|1636.5|1637.5|1636|119
1639558210000|2021-12-15 08:50:10|||||||||200
1639558240000|2021-12-15 08:50:40|1637|1635.5|1636.5|1635|1637|1636.5|1635.5|1634.5|1498
1639558250000|2021-12-15 08:50:50|1637|1636|1639.5|1637|1640|1638.5|1637|1635|1475
1639558270000|2021-12-15 08:51:10|1640|1638|1640.5|1639.5|1640.5|1639.5|1640|1638|904
1639558280000|2021-12-15 08:51:20|1641|1640|1641.5|1640|1642|1640.5|1641|1640|733
1639558290000|2021-12-15 08:51:30|1641|1639.5|1640|1639|1641|1639.5|1640|1639|2354
1639558300000|2021-12-15 08:51:40|1640.5|1638.5|1638.5|1637|1640.5|1638.5|1638.5|1637|123
1639558310000|2021-12-15 08:51:50|1637|1636.5|1638|1637|1639|1637|1637|1636.5|226
1639558330000|2021-12-15 08:52:10|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|461
1639558340000|2021-12-15 08:52:20|1637|1637|1637|1636|1637|1637|1637|1636|209
1639558360000|2021-12-15 08:52:40|1637.5|1636.5|1637.5|1636|1638|1637|1637.5|1636|1126
1639558370000|2021-12-15 08:52:50|1638|1637|1638|1637|1638|1637.5|1638|1637|625
1639558400000|2021-12-15 08:53:20|1637.5|1636|1640.5|1639|1641|1639|1637|1635.5|1788
1639558410000|2021-12-15 08:53:30|1641|1639.5|1641|1640|1641|1640|1641|1639.5|162
1639558420000|2021-12-15 08:53:40|1642|1641|1641.5|1640.5|1642|1641|1641.5|1640.5|205
1639558430000|2021-12-15 08:53:50|||||||||65
1639558440000|2021-12-15 08:54:00|1641|1639.5|1640|1639|1641|1639.5|1640|1639|843
1639558470000|2021-12-15 08:54:30|||||||||200
1639558480000|2021-12-15 08:54:40|1641|1639.5|1641.5|1639.5|1642|1640|1640.5|1639.5|864
1639558490000|2021-12-15 08:54:50|1641||1641||1641||1641||0
1639558550000|2021-12-15 08:55:50|1640.5|1639|1641|1639.5|1641|1640|1639.5|1639|478
1639558570000|2021-12-15 08:56:10|1640.5||1640.5||1640.5||1640.5||0
1639558610000|2021-12-15 08:56:50|1640|1639|1640.5|1639.5|1640.5|1640|1640|1639|841
1639558680000|2021-12-15 08:58:00|1640|1639|1640.5|1639|1640.5|1639.5|1639.5|1639|1055
1639558690000|2021-12-15 08:58:10|1640|1639.5|1641|1640|1641|1640|1640|1639.5|863
1639558700000|2021-12-15 08:58:20|1640.5||1641||1641||1640.5||54
1639558710000|2021-12-15 08:58:30|1640.5||1641||1641||1640.5||85
1639558730000|2021-12-15 08:58:50|||||||||950
1639558740000|2021-12-15 08:59:00|1640.5|1639.5|1638|1637|1641|1639.5|1637.5|1637|3169
1639558760000|2021-12-15 08:59:20|1637.5||1638||1638||1637.5||1542
1639558780000|2021-12-15 08:59:40|1637.5|1637.5|1638|1637|1638|1637.5|1637.5|1637|339
1639558790000|2021-12-15 08:59:50|1637.5||1638||1638||1637.5||153
1639558800000|2021-12-15 09:00:00|1637.5|1636.5|1638|1637|1638|1637|1636|1635|1747
1639558820000|2021-12-15 09:00:20|1637.5|1636.5|1637.5|1637|1637.5|1637|1637|1636.5|648
1639558830000|2021-12-15 09:00:30|||||||||41
1639558840000|2021-12-15 09:00:40|||||||||166
1639558850000|2021-12-15 09:00:50|||||||||137
1639558860000|2021-12-15 09:01:00|1637|1636.5|1637.5|1637|1637.5|1637|1637|1635.5|1079
1639558870000|2021-12-15 09:01:10|||||||||37
1639558900000|2021-12-15 09:01:40|||||||||41
1639558910000|2021-12-15 09:01:50|1638||1638||1638||1637.5||338
1639558920000|2021-12-15 09:02:00|1637.5|1636.5|1637.5|1637|1638|1637|1637|1636.5|1564
1639558960000|2021-12-15 09:02:40|1637|1636.5|1637.5|1637|1637.5|1637|1636.5|1635.5|2052
1639558980000|2021-12-15 09:03:00|1637|1636.5|1632|1630|1637|1636.5|1630.5|1630|4656
1639558990000|2021-12-15 09:03:10|1631|1630.5|1630.5|1629.5|1631|1631|1629|1628|4462
1639559000000|2021-12-15 09:03:20|1630|1629|1632.5|1631|1633|1631|1630|1629|2378
1639559010000|2021-12-15 09:03:30|1632|1631.5|1632|1630.5|1632.5|1631.5|1631.5|1630|701
1639559030000|2021-12-15 09:03:50|1631.5||1632||1632||1631.5||218
1639559050000|2021-12-15 09:04:10|||||||||116
1639559080000|2021-12-15 09:04:40|1632.5|1631|1635|1633|1635|1633|1632.5|1631|2409
1639559090000|2021-12-15 09:04:50|1635.5||1634.5||1635.5||1634.5||204
1639559100000|2021-12-15 09:05:00|1635||1635||1635.5||1635||250
1639559110000|2021-12-15 09:05:10|1635.5|1634|1637.5|1636|1637.5|1636.5|1635.5|1634|1370
1639559120000|2021-12-15 09:05:20||1636.5||1636.5||1636.5||1636|382
1639559150000|2021-12-15 09:05:50|1637|1636|1636|1635|1637|1636|1635|1633.5|697
1639559170000|2021-12-15 09:06:10|1636.5|1634.5|1636|1634.5|1636.5|1634.5|1636|1634.5|100
1639559210000|2021-12-15 09:06:50|1635.5|1635|1638|1636|1638.5|1636|1635.5|1635|1170
1639559290000|2021-12-15 09:08:10|1637.5|1635.5|1636|1634.5|1637.5|1635.5|1635.5|1634|2395
1639559300000|2021-12-15 09:08:20|1635.5|1634|1634|1632.5|1635.5|1634|1632|1631.5|1906
1639559320000|2021-12-15 09:08:40|||||||||337
1639559330000|2021-12-15 09:08:50|1633.5|1632|1632.5|1631|1633.5|1632|1632.5|1630.5|715
1639559360000|2021-12-15 09:09:20|1632|1630.5|1632.5|1630|1632.5|1630.5|1630.5|1628.5|1036
1639559370000|2021-12-15 09:09:30|1632|1630.5|1632|1630.5|1632|1631|1632|1630.5|0
1639559380000|2021-12-15 09:09:40|1631.5|1631|1633.5|1632|1633.5|1632|1631.5|1630|1146
1639559390000|2021-12-15 09:09:50|1634|1632.5|1636.5|1634.5|1636.5|1634.5|1634|1632.5|2238
1639559400000|2021-12-15 09:10:00|1636||1636.5||1636.5||1636||0
1639559410000|2021-12-15 09:10:10|1636||1636||1636||1636||0
1639559440000|2021-12-15 09:10:40|||||||||181
1639559470000|2021-12-15 09:11:10|1635.5|1634|1636|1634.5|1636|1634.5|1634.5|1633.5|2083
1639559480000|2021-12-15 09:11:20|1635.5||1635.5||1635.5||1635.5||3389
1639559520000|2021-12-15 09:12:00|||||||||317
1639559530000|2021-12-15 09:12:10|||||||||1050
1639559570000|2021-12-15 09:12:50|1635|1635|1636.5|1635.5|1636.5|1635.5|1635|1634.5|1321
1639559590000|2021-12-15 09:13:10|1637|1636|1638.5|1637|1638.5|1637.5|1637|1635|2934
1639559610000|2021-12-15 09:13:30|1638|1636.5|1637.5|1636.5|1638|1637|1637|1635.5|1022
1639559620000|2021-12-15 09:13:40|1638|1637|1640|1638.5|1640.5|1639|1638|1637|1489
1639559630000|2021-12-15 09:13:50|1639.5|1638|1640|1638.5|1640|1638.5|1639|1638|880
1639559640000|2021-12-15 09:14:00|1639.5|1638|1637.5|1636.5|1639.5|1638|1637.5|1636.5|1597
1639559650000|2021-12-15 09:14:10|1637|1635.5|1637|1636|1637|1636|1636.5|1634.5|522
1639559660000|2021-12-15 09:14:20|1637.5|1636.5|1638.5|1636.5|1639.5|1638|1637.5|1636.5|2043
1639559670000|2021-12-15 09:14:30|1638|1637|1634.5|1634|1638|1637|1634|1632.5|4293
1639559680000|2021-12-15 09:14:40|1635|1633|1634.5|1632.5|1635|1633|1634.5|1632.5|241
1639559690000|2021-12-15 09:14:50|1634|1634|1633.5|1632.5|1634|1634|1633.5|1632.5|120
1639559700000|2021-12-15 09:15:00|1633|1632|1632.5|1631|1633|1632|1631.5|1630|1273
1639559720000|2021-12-15 09:15:20|1633|1631.5|1633|1632|1633|1632|1633|1631|328
1639559730000|2021-12-15 09:15:30|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633.5|1632|200
1639559750000|2021-12-15 09:15:50|1634|1633|1637.5|1635.5|1637.5|1635.5|1634|1633|1509
1639559760000|2021-12-15 09:16:00|1637|1635|1637|1635.5|1637|1635.5|1637|1635|0
1639559770000|2021-12-15 09:16:10|1637.5||1637||1637.5||1637||0
1639559780000|2021-12-15 09:16:20|1637.5|1636|1638|1637|1638|1637|1637.5|1636|324
1639559800000|2021-12-15 09:16:40|||||||||140
1639559820000|2021-12-15 09:17:00|1638.5|1637.5|1639.5|1638|1640|1638|1638.5|1637.5|514
1639559870000|2021-12-15 09:17:50|1640||1640||1640||1640||200
1639559880000|2021-12-15 09:18:00|1640.5|1638.5|1640.5|1639|1640.5|1639|1640.5|1638.5|0
1639559900000|2021-12-15 09:18:20|1641|1639.5|1644|1643|1644|1643|1641|1639.5|2064
1639559910000|2021-12-15 09:18:30|1644.5||1645||1645||1644.5||252
1639559920000|2021-12-15 09:18:40|1644.5|1642.5|1643|1641.5|1644.5|1642.5|1641.5|1639|2819
1639559930000|2021-12-15 09:18:50||1642||1642||1642||1642|0
1639559940000|2021-12-15 09:19:00|1642|1641.5|1642|1640.5|1642|1641.5|1642|1640.5|683
1639559950000|2021-12-15 09:19:10|1641.5|1641|1642.5|1641|1642.5|1641|1641.5|1641|303
1639559960000|2021-12-15 09:19:20|1643|1641.5|1643.5|1642.5|1643.5|1642.5|1643|1641.5|68
1639560000000|2021-12-15 09:20:00|||||||||153
1639560010000|2021-12-15 09:20:10|1643|1642|1643.5|1642.5|1643.5|1642.5|1643|1642|326
1639560050000|2021-12-15 09:20:50|1644|1643|1647.5|1646.5|1647.5|1646.5|1644|1643|1392
1639560060000|2021-12-15 09:21:00|1647|1646|1647|1645.5|1647|1646|1646.5|1645.5|504
1639560070000|2021-12-15 09:21:10|1646|1645|1646|1644.5|1646|1645|1646|1644.5|281
1639560110000|2021-12-15 09:21:50|1645.5|1645|1645|1644|1645.5|1645|1644.5|1643.5|857
1639560120000|2021-12-15 09:22:00||1643.5||1644||1644||1643.5|0
1639560170000|2021-12-15 09:22:50|1644.5|1643.5|1644|1643|1645|1643.5|1644|1642.5|1245
1639560180000|2021-12-15 09:23:00|||||||||207
1639560190000|2021-12-15 09:23:10|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|1644|1643.5|280
1639560200000|2021-12-15 09:23:20|||||||||195
1639560210000|2021-12-15 09:23:30|1645|1644|1647.5|1646.5|1647.5|1646.5|1645|1644|1344
1639560220000|2021-12-15 09:23:40|||||||||11
1639560240000|2021-12-15 09:24:00|1648|1647|1648|1646.5|1648.5|1647|1647.5|1646.5|2383
1639560250000|2021-12-15 09:24:10|1647.5||1647.5||1647.5||1647.5||152
1639560260000|2021-12-15 09:24:20|1648||1648||1648||1647.5||0
1639560290000|2021-12-15 09:24:50|1647.5|1646|1647|1645.5|1647.5|1646|1645.5|1645|3331
1639560300000|2021-12-15 09:25:00|||||||||241
1639560310000|2021-12-15 09:25:10|1647.5|1646|1650.5|1649.5|1651.5|1649.5|1647.5|1646|2886
1639560320000|2021-12-15 09:25:20|1650|1649|1650.5|1649|1650.5|1649|1650|1649|140
1639560330000|2021-12-15 09:25:30||1649.5||1649.5||1649.5||1649.5|0
1639560350000|2021-12-15 09:25:50|1650|1649|1649|1648|1650.5|1649|1649|1648|534
1639560380000|2021-12-15 09:26:20|1648.5|1647.5|1648.5|1647|1648.5|1647.5|1647.5|1646.5|1216
1639560390000|2021-12-15 09:26:30|||||||||150
1639560400000|2021-12-15 09:26:40|1648||1648||1648||1648||0
1639560420000|2021-12-15 09:27:00|||||||||565
1639560450000|2021-12-15 09:27:30|1647|1646.5|1647.5|1646.5|1647.5|1646.5|1647|1646.5|700
1639560470000|2021-12-15 09:27:50|1648|1647|1648|1647|1648|1647|1647.5|1646.5|232
1639560480000|2021-12-15 09:28:00|||||||||500
1639560510000|2021-12-15 09:28:30|1648.5|1648|1648.5|1647|1649.5|1648|1648.5|1647|717
1639560520000|2021-12-15 09:28:40|1649||1649||1649||1649||0
1639560530000|2021-12-15 09:28:50|||||||||741
1639560540000|2021-12-15 09:29:00|||||||||1376
1639560550000|2021-12-15 09:29:10|1648.5||1648.5||1648.5||1648.5||100
1639560570000|2021-12-15 09:29:30|1648|1648|1649.5|1648|1649.5|1648.5|1648|1648|1277
1639560580000|2021-12-15 09:29:40|1649|1648.5|1649.5|1648.5|1649.5|1648.5|1649|1648.5|620
1639560590000|2021-12-15 09:29:50|||||||||2919
1639560650000|2021-12-15 09:30:50|||||||||2088
1639560660000|2021-12-15 09:31:00|1649|1648|1647|1646.5|1649.5|1648|1646.5|1645|2241
1639560670000|2021-12-15 09:31:10|1646.5|1645.5|1646|1644.5|1647|1646.5|1645.5|1643.5|783
1639560690000|2021-12-15 09:31:30|1645.5|1645|1647|1645|1647|1646.5|1645.5|1645|2715
1639560700000|2021-12-15 09:31:40|||||||||71
1639560710000|2021-12-15 09:31:50|1647.5|1645.5|1649.5|1648|1649.5|1648|1647.5|1645.5|918
1639560740000|2021-12-15 09:32:20|1650|1648.5|1649.5|1648|1650|1649.5|1649|1648|795
1639560750000|2021-12-15 09:32:30|1649||1649.5||1649.5||1649||0
1639560760000|2021-12-15 09:32:40|1649|1647.5|1649.5|1648|1649.5|1648|1648.5|1647.5|741
1639560770000|2021-12-15 09:32:50|||||||||631
1639560790000|2021-12-15 09:33:10|||||||||500
1639560800000|2021-12-15 09:33:20|1649|1648.5|1650|1648.5|1650|1649|1649|1648|864
1639560820000|2021-12-15 09:33:40||1649||1649||1649||1649|0
1639560840000|2021-12-15 09:34:00|||||||||150
1639560850000|2021-12-15 09:34:10|1650.5|1649.5|1654.5|1653|1655|1653.5|1650.5|1649|2509
1639560860000|2021-12-15 09:34:20|1654|1652.5|1655|1654|1655|1654|1654|1652.5|535
1639560870000|2021-12-15 09:34:30||1653.5||1654||1654||1653.5|142
1639560880000|2021-12-15 09:34:40|1654.5|1653.5|1654|1653|1654.5|1654|1654|1653|921
1639560910000|2021-12-15 09:35:10|||||||||90
1639560920000|2021-12-15 09:35:20|1654.5|1654|1657|1655.5|1657.5|1655.5|1654.5|1654|2306
1639560930000|2021-12-15 09:35:30|1656|1655|1656|1655|1656|1655|1656|1655|532
1639560940000|2021-12-15 09:35:40|||||||||301
1639560950000|2021-12-15 09:35:50|1655.5|1654|1655|1654|1655.5|1654|1654.5|1653|693
1639560970000|2021-12-15 09:36:10|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|168
1639560980000|2021-12-15 09:36:20||1653||1653||1653||1653|0
1639561010000|2021-12-15 09:36:50|1653.5|1653.5|1656|1654|1656|1654.5|1653.5|1653|862
1639561060000|2021-12-15 09:37:40|||||||||41
1639561070000|2021-12-15 09:37:50|1655.5|1653.5|1652.5|1650.5|1655.5|1653.5|1652.5|1650.5|1109
1639561080000|2021-12-15 09:38:00|1652|1650|1651.5|1649.5|1652|1650|1651.5|1649.5|0
1639561090000|2021-12-15 09:38:10||1650||1650||1650||1650|0
1639561100000|2021-12-15 09:38:20|1651||1651||1651||1651||0
1639561110000|2021-12-15 09:38:30|||||||||152
1639561130000|2021-12-15 09:38:50|1651.5|1650.5|1651|1650|1651.5|1650.5|1651|1650|1490
1639561140000|2021-12-15 09:39:00|1650.5|1649.5|1650|1648.5|1651|1649.5|1649.5|1648|1654
1639561150000|2021-12-15 09:39:10|1649.5|1648|1650|1648.5|1650.5|1648.5|1649.5|1648|364
1639561170000|2021-12-15 09:39:30|1651|1649|1651|1649|1651|1649.5|1651|1649|295
1639561180000|2021-12-15 09:39:40|1650.5|1648.5|1651|1649|1651|1649.5|1650.5|1648.5|0
1639561240000|2021-12-15 09:40:40||1649.5||1649||1649.5||1649|163
1639561250000|2021-12-15 09:40:50|||||||||173
1639561290000|2021-12-15 09:41:30|1650.5||1650.5||1650.5||1650.5||502
1639561310000|2021-12-15 09:41:50|1650|1648.5|1649|1647.5|1650|1648.5|1648|1647.5|2399
1639561320000|2021-12-15 09:42:00||1648||1647.5||1648||1647.5|0
1639561340000|2021-12-15 09:42:20|1649.5|1648.5|1649.5|1648.5|1649.5|1649|1649|1648.5|1471
1639561350000|2021-12-15 09:42:30|1649|1648|1649|1647.5|1649|1648|1649|1647.5|110
1639561380000|2021-12-15 09:43:00|||||||||181
1639561400000|2021-12-15 09:43:20|1648.5|1647|1648|1647|1648.5|1647.5|1648|1647|649
1639561430000|2021-12-15 09:43:50|||||||||90
1639561440000|2021-12-15 09:44:00|1647.5|1646.5|1647|1645.5|1648|1646.5|1647|1645.5|1695
1639561450000|2021-12-15 09:44:10|1646.5|1644.5|1646|1644|1646.5|1644.5|1646|1643.5|247
1639561460000|2021-12-15 09:44:20|||||||||97
1639561510000|2021-12-15 09:45:10|||||||||524
1639561530000|2021-12-15 09:45:30|1645|1643.5|1645|1643.5|1646|1643.5|1643.5|1642|2328
1639561570000|2021-12-15 09:46:10|1644.5|1644|1645|1643.5|1645.5|1644.5|1644|1643.5|1778
1639561580000|2021-12-15 09:46:20|1645.5|1644|1646|1644.5|1646|1644.5|1645.5|1644|378
1639561600000|2021-12-15 09:46:40|||||||||152
1639561610000|2021-12-15 09:46:50|1646.5|1645|1648|1647|1648|1647|1646.5|1644.5|2471
1639561620000|2021-12-15 09:47:00|||||||||50
1639561630000|2021-12-15 09:47:10|1647.5|1647.5|1649|1647.5|1649|1647.5|1647.5|1647|1104
1639561640000|2021-12-15 09:47:20|1649.5|1648|1650.5|1649|1650.5|1649.5|1649.5|1647.5|1140
1639561650000|2021-12-15 09:47:30|||||||||48
1639561740000|2021-12-15 09:49:00|1651|1649.5|1651|1649.5|1651|1650|1651|1649|506
1639561780000|2021-12-15 09:49:40|||||||||150
1639561800000|2021-12-15 09:50:00|1651.5|1650|1652.5|1651.5|1653.5|1652.5|1651.5|1650|6005
1639561820000|2021-12-15 09:50:20|||||||||3305
1639561830000|2021-12-15 09:50:30|1652|1651|1651|1650|1652|1651.5|1651|1650|1694
1639561890000|2021-12-15 09:51:30|1650.5|1649.5|1651|1649.5|1651|1649.5|1650|1649.5|437
1639561900000|2021-12-15 09:51:40||1650||1650||1650||1650|0
1639561920000|2021-12-15 09:52:00|||||||||160
1639561930000|2021-12-15 09:52:10|||||||||208
1639561940000|2021-12-15 09:52:20|1651.5|1650.5|1655|1653|1655|1653|1651.5|1650.5|2258
1639561970000|2021-12-15 09:52:50|||||||||154
1639561990000|2021-12-15 09:53:10|1655.5|1653.5|1656.5|1655|1656.5|1655|1655|1653.5|1298
1639562070000|2021-12-15 09:54:30|1656||1656||1656||1656||0
1639562100000|2021-12-15 09:55:00|||||||||51
1639562130000|2021-12-15 09:55:30|1655.5|1654.5|1654|1653|1655.5|1654.5|1652.5|1651.5|5558
1639562140000|2021-12-15 09:55:40|1654.5|1653.5|1655.5|1654|1655.5|1654.5|1654.5|1653.5|466
1639562150000|2021-12-15 09:55:50|1655|1654.5|1655.5|1654.5|1655.5|1654.5|1655|1654.5|125
1639562160000|2021-12-15 09:56:00|1656|1655|1656.5|1655|1656.5|1655.5|1656|1655|745
1639562170000|2021-12-15 09:56:10|||||||||250
1639562210000|2021-12-15 09:56:50|||||||||1824
1639562240000|2021-12-15 09:57:20|1656|1655.5|1655.5|1654|1656|1655.5|1655|1654|1363
1639562250000|2021-12-15 09:57:30|||||||||115
1639562300000|2021-12-15 09:58:20|1655|1653.5|1654|1653|1655|1653.5|1654|1653|1129
1639562310000|2021-12-15 09:58:30|1654.5|1653.5|1655|1653|1655.5|1654|1654.5|1653|881
1639562330000|2021-12-15 09:58:50||1653.5||1653.5||1653.5||1653.5|0
1639562340000|2021-12-15 09:59:00|1654.5|1653|1651.5|1650|1654.5|1653|1651|1649.5|3164
1639562350000|2021-12-15 09:59:10|1652|1650.5|1652|1650|1653|1650.5|1652|1650|0
1639562370000|2021-12-15 09:59:30|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|125
1639562380000|2021-12-15 09:59:40|1651|1650|1650.5|1649.5|1651|1650|1650.5|1649.5|1420
1639562390000|2021-12-15 09:59:50|1650|1650|1650.5|1649.5|1650.5|1650|1650|1649.5|651
1639562400000|2021-12-15 10:00:00|1651|1650|1651|1649.5|1651|1650|1650.5|1649|1373
1639562410000|2021-12-15 10:00:10|1651.5|1650|1653.5|1652|1653.5|1652.5|1651.5|1650|1420
1639562420000|2021-12-15 10:00:20|1654|1651.5|1654|1651.5|1654|1652|1654|1651.5|0
1639562440000|2021-12-15 10:00:40|1653.5|1651|1654|1652|1654|1652|1653|1651|100
1639562460000|2021-12-15 10:01:00|1653.5|1651.5|1653|1651.5|1653.5|1651.5|1653|1651.5|1
1639562470000|2021-12-15 10:01:10|1652.5|1651|1652|1651|1652.5|1651.5|1652|1649.5|434
1639562490000|2021-12-15 10:01:30|1651.5||1651.5||1651.5||1651.5||0
1639562510000|2021-12-15 10:01:50|1652|1651.5|1655.5|1653.5|1655.5|1653.5|1652|1651.5|1587
1639562580000|2021-12-15 10:03:00|1655||1655||1655.5||1655||0
1639562590000|2021-12-15 10:03:10|||||||||704
1639562640000|2021-12-15 10:04:00|1654.5|1654|1655|1654|1655|1654.5|1653.5|1653|893
1639562650000|2021-12-15 10:04:10|||||||||19
1639562700000|2021-12-15 10:05:00|1654.5|1653.5|1654.5|1653.5|1655|1654|1654|1653.5|2964
1639562710000|2021-12-15 10:05:10|1655||1655||1655||1655||0
1639562730000|2021-12-15 10:05:30||1654||1654||1654||1654|0
1639562760000|2021-12-15 10:06:00|1655.5|1654.5|1656.5|1655|1656.5|1655|1655.5|1654|1357
1639562770000|2021-12-15 10:06:10|1657|1655.5|1658|1656|1658|1656|1657|1655.5|374
1639562780000|2021-12-15 10:06:20|1658.5|1656.5|1659.5|1658|1659.5|1658|1658.5|1656.5|661
1639562790000|2021-12-15 10:06:30||1658.5||1658.5||1658.5||1658.5|0
1639562810000|2021-12-15 10:06:50|1660|1659|1659.5|1658.5|1660|1659|1658.5|1658|1849
1639562840000|2021-12-15 10:07:20|1659|1658|1659|1658.5|1659.5|1659|1658.5|1658|2262
1639562860000|2021-12-15 10:07:40|1658.5|1658|1658.5|1657|1658.5|1658|1657.5|1657|926
1639562880000|2021-12-15 10:08:00|1659|1657.5|1659|1657.5|1659|1657.5|1659|1657.5|0
1639562890000|2021-12-15 10:08:10|||||||||59
1639562900000|2021-12-15 10:08:20|1658.5|1657|1658.5|1657.5|1658.5|1657.5|1658|1657|484
1639562910000|2021-12-15 10:08:30|1658|1657|1658|1657|1658|1657|1658|1657|44
1639562950000|2021-12-15 10:09:10||1657.5||1657.5||1657.5||1657.5|0
1639562990000|2021-12-15 10:09:50||1657||1657||1657||1657|18
1639563000000|2021-12-15 10:10:00|||||||||63
1639563030000|2021-12-15 10:10:30|1658.5|1657.5|1659|1657.5|1659|1657.5|1658|1657.5|616
1639563040000|2021-12-15 10:10:40|1658.5||1658.5||1658.5||1658.5||0
1639563070000|2021-12-15 10:11:10|1659|1657|1658.5|1657|1659|1657|1658|1657|3619
1639563090000|2021-12-15 10:11:30|1659|1657.5|1660|1658.5|1660.5|1659|1659|1657.5|1730
1639563100000|2021-12-15 10:11:40|||||||||990
1639563160000|2021-12-15 10:12:40|||||||||575
1639563170000|2021-12-15 10:12:50|||||||||41
1639563190000|2021-12-15 10:13:10|1660.5|1659|1661.5|1660|1661.5|1660.5|1660.5|1659|951
1639563200000|2021-12-15 10:13:20|1662|1660.5|1662.5|1661.5|1662.5|1661.5|1661|1660|2375
1639563210000|2021-12-15 10:13:30|1661.5|1661|1662|1661|1662|1661|1661.5|1661|47
1639563220000|2021-12-15 10:13:40|||||||||90
1639563230000|2021-12-15 10:13:50|1661.5|1660.5|1662|1660.5|1662|1660.5|1660.5|1660|1364
1639563240000|2021-12-15 10:14:00|1661.5||1662||1662||1661.5||0
1639563260000|2021-12-15 10:14:20|1661.5||1661.5||1661.5||1661.5||14
1639563280000|2021-12-15 10:14:40|1661|1660|1661|1660|1661|1660|1660.5|1659.5|657
1639563290000|2021-12-15 10:14:50|1660.5||1660.5||1661.5||1660.5||360
1639563300000|2021-12-15 10:15:00|1660|1659.5|1660.5|1660|1660.5|1660|1660|1659.5|235
1639563330000|2021-12-15 10:15:30|||||||||365
1639563340000|2021-12-15 10:15:40|1660|1659.5|1660|1658.5|1660|1659.5|1660|1658.5|677
1639563350000|2021-12-15 10:15:50||1659||1659||1659||1659|0
1639563370000|2021-12-15 10:16:10|||||||||3
1639563400000|2021-12-15 10:16:40|||||||||10
1639563410000|2021-12-15 10:16:50|1660.5|1659.5|1661|1660|1661|1660|1660.5|1659|748
1639563440000|2021-12-15 10:17:20|1660.5|1659.5|1659|1658.5|1660.5|1659.5|1659|1658.5|665
1639563450000|2021-12-15 10:17:30|1659.5|1659|1659|1657.5|1659.5|1659|1659|1657|1306
1639563460000|2021-12-15 10:17:40|1658.5|1657|1657.5|1656.5|1658.5|1657|1657.5|1656.5|1037
1639563490000|2021-12-15 10:18:10|1657|1657|1658.5|1657|1658.5|1657.5|1657|1657|1346
1639563500000|2021-12-15 10:18:20|1658||1658||1658||1658||0
1639563510000|2021-12-15 10:18:30|1658.5|1657.5|1658|1656.5|1658.5|1657.5|1657.5|1656.5|939
1639563520000|2021-12-15 10:18:40||1657||1657||1657||1657|0
1639563580000|2021-12-15 10:19:40|1657.5|1656.5|1658|1657|1658|1657|1657.5|1656.5|1057
1639563600000|2021-12-15 10:20:00|||||||||283
1639563610000|2021-12-15 10:20:10|||||||||1000
1639563650000|2021-12-15 10:20:50|1657.5|1656.5|1656.5|1655|1658|1656.5|1656|1655|2174
1639563660000|2021-12-15 10:21:00|1656|1655.5|1656|1655|1657|1656|1655.5|1655|420
1639563680000|2021-12-15 10:21:20|1655.5|1655.5|1657|1656|1657|1656.5|1655.5|1655.5|764
1639563700000|2021-12-15 10:21:40||1656.5||1656||1656.5||1656|246
1639563710000|2021-12-15 10:21:50|1657.5|1656.5|1658|1657|1658|1657|1657.5|1656.5|510
1639563720000|2021-12-15 10:22:00|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657|1656|474
1639563730000|2021-12-15 10:22:10|1657|1656|1656|1655|1657|1656|1656|1655|574
1639563750000|2021-12-15 10:22:30|1655.5|1654.5|1656|1655|1656.5|1655.5|1655.5|1654.5|1029
1639563760000|2021-12-15 10:22:40|1655.5|1654.5|1655.5|1655|1655.5|1655|1655.5|1654.5|405
1639563770000|2021-12-15 10:22:50|1656.5|1654.5|1656|1655|1656.5|1655.5|1655.5|1654.5|970
1639563780000|2021-12-15 10:23:00|1656.5||1656.5||1656.5||1656.5||0
1639563790000|2021-12-15 10:23:10|1657|1655.5|1657|1655.5|1657|1655.5|1656|1655|373
1639563840000|2021-12-15 10:24:00|||||||||600
1639563910000|2021-12-15 10:25:10|1657.5|1656|1657.5|1656.5|1657.5|1656.5|1657.5|1656|351
1639563920000|2021-12-15 10:25:20|1658|1657|1658|1657|1658.5|1657.5|1657.5|1657|1392
1639563930000|2021-12-15 10:25:30|1657.5|1656.5|1657|1656|1657.5|1656.5|1657|1656|434
1639563940000|2021-12-15 10:25:40|1656.5|1655.5|1658|1656.5|1658|1656.5|1656.5|1655.5|1719
1639563990000|2021-12-15 10:26:30|1657.5|1656|1657|1656|1657.5|1656|1656.5|1656|1428
1639564010000|2021-12-15 10:26:50|1657.5|1656.5|1657|1656|1658|1657|1656.5|1656|2332
1639564030000|2021-12-15 10:27:10|1656.5|1655.5|1657|1655.5|1657|1656|1656.5|1655.5|188
1639564040000|2021-12-15 10:27:20|1656.5||1656.5||1656.5||1656.5||0
1639564130000|2021-12-15 10:28:50|||||||||275
1639564140000|2021-12-15 10:29:00|||||||||182
1639564160000|2021-12-15 10:29:20|1657|1656|1658|1657|1658|1657|1656.5|1656|916
1639564170000|2021-12-15 10:29:30|1657.5|1656.5|1658|1657|1658|1657|1657.5|1656.5|508
1639564230000|2021-12-15 10:30:30|1658.5|1657.5|1659|1658|1659|1658|1658.5|1657.5|967
1639564270000|2021-12-15 10:31:10|1659.5|1658.5|1660|1659|1660|1659|1659.5|1658.5|563
1639564280000|2021-12-15 10:31:20|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|676
1639564310000|2021-12-15 10:31:50|||||||||46
1639564400000|2021-12-15 10:33:20|1659|1658|1659.5|1658.5|1659.5|1659|1659|1658|1824
1639564420000|2021-12-15 10:33:40|1659|1659|1661|1660|1661|1660|1659|1658.5|7019
1639564430000|2021-12-15 10:33:50|1661.5|1660.5|1662|1660.5|1662|1661|1661.5|1660.5|210
1639564450000|2021-12-15 10:34:10|1662.5|1661|1662.5|1661.5|1663|1662.5|1662|1661|2714
1639564460000|2021-12-15 10:34:20|1663|1662|1663|1661.5|1663|1662|1663|1661.5|125
1639564470000|2021-12-15 10:34:30|1662.5||1662.5||1662.5||1662.5||94
1639564480000|2021-12-15 10:34:40|1663||1663||1663||1663||0
1639564500000|2021-12-15 10:35:00|1662.5||1662.5||1662.5||1662.5||0
1639564560000|2021-12-15 10:36:00|||||||||67
1639564600000|2021-12-15 10:36:40|1662|1661|1662.5|1661|1662.5|1661|1661.5|1660.5|1310
1639564660000|2021-12-15 10:37:40|||||||||600
1639564790000|2021-12-15 10:39:50|1662|1660.5|1660.5|1659.5|1662|1660.5|1660|1659.5|4905
1639564810000|2021-12-15 10:40:10|||||||||230
1639564830000|2021-12-15 10:40:30|1661|1660|1662|1661|1662|1661.5|1661|1660|2077
1639564850000|2021-12-15 10:40:50|1661.5||1662||1662||1661.5||291
1639564910000|2021-12-15 10:41:50|1662.5|1661.5|1663.5|1662.5|1663.5|1662.5|1662.5|1661.5|1363
1639564920000|2021-12-15 10:42:00|||||||||197
1639564930000|2021-12-15 10:42:10|||||||||152
1639564950000|2021-12-15 10:42:30|||||||||59
1639564960000|2021-12-15 10:42:40|1663|1662|1663.5|1662|1663.5|1662|1662.5|1661.5|917
1639564970000|2021-12-15 10:42:50|||||||||250
1639564990000|2021-12-15 10:43:10|1663|1661.5|1663|1661.5|1663|1661.5|1662.5|1661.5|202
1639565070000|2021-12-15 10:44:30|1662.5|1661|1660.5|1659.5|1662.5|1661|1660.5|1659.5|576
1639565110000|2021-12-15 10:45:10|1661|1660|1661|1660|1661|1660|1660.5|1659.5|708
1639565130000|2021-12-15 10:45:30|1661.5|1660.5|1661.5|1660.5|1661.5|1661|1661.5|1660.5|305
1639565170000|2021-12-15 10:46:10|1661|1660|1661.5|1660|1661.5|1660|1661|1660|1094
1639565210000|2021-12-15 10:46:50|1661||1661||1661||1661||0
1639565220000|2021-12-15 10:47:00|1660.5|1659.5|1660.5|1659.5|1661|1659.5|1660|1659|3791
1639565340000|2021-12-15 10:49:00|1660|1659|1659.5|1658.5|1660|1659|1659.5|1658|1721
1639565350000|2021-12-15 10:49:10|1659|1658|1658.5|1657|1659|1658|1658|1657|1214
1639565370000|2021-12-15 10:49:30||1657.5||1657.5||1657.5||1657.5|0
1639565380000|2021-12-15 10:49:40|||||||||267
1639565450000|2021-12-15 10:50:50|1659|1658|1658.5|1657.5|1659|1658|1658.5|1657.5|749
1639565480000|2021-12-15 10:51:20|1658||1658||1658||1658||0
1639565500000|2021-12-15 10:51:40|1657.5|1656.5|1658|1657|1658|1657|1657.5|1656.5|147
1639565510000|2021-12-15 10:51:50|||||||||63
1639565530000|2021-12-15 10:52:10|1657.5|1656.5|1657|1656|1657.5|1656.5|1656|1655.5|2282
1639565540000|2021-12-15 10:52:20||1655.5||1655.5||1655.5||1655.5|819
1639565550000|2021-12-15 10:52:30|1656.5||1656.5||1656.5||1656.5||0
1639565580000|2021-12-15 10:53:00|1657|1656|1657|1656|1657|1656|1657|1656|0
1639565610000|2021-12-15 10:53:30|1656.5|1655.5|1655.5|1654.5|1656.5|1655.5|1655|1654.5|1006
1639565650000|2021-12-15 10:54:10|1656|1655|1655.5|1655|1656|1655|1655.5|1655|788
1639565660000|2021-12-15 10:54:20|1656||1656||1656||1655.5||125
1639565670000|2021-12-15 10:54:30||1654.5||1654.5||1655||1654.5|425
1639565680000|2021-12-15 10:54:40|1655.5||1655.5||1655.5||1655.5||0
1639565690000|2021-12-15 10:54:50|1655|1654|1654.5|1653|1655|1654|1654.5|1653|326
1639565700000|2021-12-15 10:55:00|1654|1652.5|1653.5|1652.5|1654.5|1653|1652|1651|2711
1639565710000|2021-12-15 10:55:10|||||||||137
1639565730000|2021-12-15 10:55:30||1653||1653||1653||1653|0
1639565740000|2021-12-15 10:55:40||1652.5||1652.5||1652.5||1652.5|135
1639565790000|2021-12-15 10:56:30|1653|1652|1653|1652|1653|1652.5|1652.5|1652|914
1639565870000|2021-12-15 10:57:50|1653.5|1652.5|1654.5|1653.5|1654.5|1654|1653.5|1652.5|1330
1639565930000|2021-12-15 10:58:50|1654|1653|1654|1653|1654.5|1653.5|1653.5|1653|1331
1639565940000|2021-12-15 10:59:00|1654.5|1653.5|1654.5|1653|1654.5|1653.5|1654|1653|545
1639565980000|2021-12-15 10:59:40||1653.5||1653.5||1653.5||1653.5|0
1639566000000|2021-12-15 11:00:00|1654|1653|1652|1650.5|1654|1653|1652|1650|2880
1639566010000|2021-12-15 11:00:10|1652.5|1651|1653.5|1652.5|1653.5|1652.5|1652.5|1651|903
1639566020000|2021-12-15 11:00:20|1653|1652|1651.5|1650|1653.5|1652|1651.5|1650|790
1639566050000|2021-12-15 11:00:50|||||||||150
1639566080000|2021-12-15 11:01:20|||||||||184
1639566090000|2021-12-15 11:01:30|||||||||110
1639566100000|2021-12-15 11:01:40|||||||||108
1639566170000|2021-12-15 11:02:50|1651|1649.5|1651|1650|1651|1650|1650.5|1649.5|699
1639566180000|2021-12-15 11:03:00|1650.5|1649.5|1650|1649|1650.5|1649.5|1649.5|1649|993
1639566190000|2021-12-15 11:03:10|1650.5|1649.5|1650.5|1649.5|1651|1650|1650.5|1649|2979
1639566200000|2021-12-15 11:03:20|||||||||100
1639566210000|2021-12-15 11:03:30|1650|1649|1650.5|1649|1650.5|1649|1650|1649|109
1639566240000|2021-12-15 11:04:00|1651|1649.5|1651|1650|1651|1650|1651|1649.5|423
1639566250000|2021-12-15 11:04:10|||||||||275
1639566260000|2021-12-15 11:04:20|1651.5|1650.5|1653|1651.5|1653|1652|1651.5|1650.5|2474
1639566270000|2021-12-15 11:04:30||1652||1652||1652||1652|0
1639566290000|2021-12-15 11:04:50|1654|1652.5|1655|1653.5|1655.5|1654.5|1654|1652.5|800
1639566300000|2021-12-15 11:05:00|1654.5||1655||1655||1654.5||0
1639566330000|2021-12-15 11:05:30|1654.5|1653|1653.5|1652.5|1654.5|1653|1653.5|1652.5|554
1639566350000|2021-12-15 11:05:50|1653|1653|1652.5|1651.5|1653.5|1653|1652.5|1651.5|1593
1639566360000|2021-12-15 11:06:00|1652|1652|1652|1650.5|1652|1652|1652|1650.5|659
1639566370000|2021-12-15 11:06:10|1652.5|1651|1652.5|1650.5|1652.5|1651|1652.5|1650.5|232
1639566380000|2021-12-15 11:06:20||1651.5||1651.5||1651.5||1651.5|0
1639566390000|2021-12-15 11:06:30||1652||1652||1652||1651.5|816
1639566400000|2021-12-15 11:06:40|1653||1653||1653||1653||636
1639566440000|2021-12-15 11:07:20|1652.5|1651.5|1653|1652|1653|1652|1652.5|1651.5|331
1639566510000|2021-12-15 11:08:30|1653.5|1652.5|1654.5|1653|1654.5|1653.5|1653|1652.5|2140
1639566520000|2021-12-15 11:08:40|||||||||125
1639566540000|2021-12-15 11:09:00|1654|1652.5|1653.5|1652|1654|1653|1653|1652|1265
1639566650000|2021-12-15 11:10:50||1652.5||1652.5||1652.5||1652.5|0
1639566660000|2021-12-15 11:11:00|||||||||803
1639566670000|2021-12-15 11:11:10|||||||||267
1639566700000|2021-12-15 11:11:40|||||||||284
1639566720000|2021-12-15 11:12:00|1653|1653|1654|1653|1654|1653|1653|1652.5|1739
1639566740000|2021-12-15 11:12:20|||||||||2
1639566770000|2021-12-15 11:12:50|||||||||150
1639566780000|2021-12-15 11:13:00|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|716
1639566790000|2021-12-15 11:13:10|||||||||5406
1639566840000|2021-12-15 11:14:00|||||||||499
1639566880000|2021-12-15 11:14:40|||||||||28
1639566940000|2021-12-15 11:15:40|1655|1654|1655.5|1654.5|1655.5|1654.5|1654.5|1653.5|2526
1639566960000|2021-12-15 11:16:00|1656|1655|1658.5|1657|1658.5|1657.5|1656|1655|1857
1639566970000|2021-12-15 11:16:10||1657.5||1657.5||1657.5||1657.5|457
1639566980000|2021-12-15 11:16:20|1658|1657|1658.5|1657.5|1658.5|1657.5|1657.5|1656.5|2975
1639566990000|2021-12-15 11:16:30|1659|1658|1661|1660|1661|1660|1659|1658|1360
1639567000000|2021-12-15 11:16:40||1659.5||1659.5||1659.5||1659.5|0
1639567010000|2021-12-15 11:16:50|1661.5|1660|1661.5|1660|1661.5|1660.5|1661.5|1660|815
1639567020000|2021-12-15 11:17:00||1660.5||1660.5||1660.5||1660.5|290
1639567030000|2021-12-15 11:17:10||1660||1660||1660||1660|4133
1639567040000|2021-12-15 11:17:20|1661|1659.5|1658.5|1657.5|1661|1659.5|1658.5|1657.5|1653
1639567050000|2021-12-15 11:17:30|1658|1658|1661.5|1660.5|1661.5|1660.5|1658|1657.5|2279
1639567080000|2021-12-15 11:18:00|1662|1661|1664.5|1663|1664.5|1663|1662|1661|1742
1639567090000|2021-12-15 11:18:10||1663.5||1663.5||1663.5||1663.5|0
1639567140000|2021-12-15 11:19:00|1664|1663|1664.5|1663.5|1664.5|1663.5|1663.5|1663|6505
1639567150000|2021-12-15 11:19:10|1665|1664|1667|1665.5|1667.5|1665.5|1665|1664|4259
1639567160000|2021-12-15 11:19:20|1666.5|1665|1669.5|1667.5|1669.5|1667.5|1665.5|1664|10662
1639567170000|2021-12-15 11:19:30||1668||1667.5||1668||1667.5|259
1639567180000|2021-12-15 11:19:40|1669|1668|1669.5|1668|1669.5|1668|1668.5|1667.5|296
1639567210000|2021-12-15 11:20:10|1669||1669||1669||1669||0
1639567230000|2021-12-15 11:20:30|1668.5|1667.5|1667|1665.5|1668.5|1667.5|1667|1665.5|2285
1639567300000|2021-12-15 11:21:40|1666.5|1665|1664|1662|1666.5|1665|1664|1662|472
1639567310000|2021-12-15 11:21:50|1663.5|1661.5|1663|1661.5|1663.5|1661.5|1663|1661.5|23
1639567320000|2021-12-15 11:22:00|1662|1661|1662|1661|1663|1661|1662|1661|225
1639567330000|2021-12-15 11:22:10|1662.5|1661.5|1663|1662|1663|1662|1662|1661.5|801
1639567340000|2021-12-15 11:22:20|1663.5|1662.5|1663.5|1662|1663.5|1662.5|1663.5|1662|276
1639567430000|2021-12-15 11:23:50|1663|1662.5|1663.5|1662|1663.5|1662.5|1663|1662|1058
1639567450000|2021-12-15 11:24:10|1664|1662.5|1664|1663|1664|1663.5|1663.5|1662|1337
1639567460000|2021-12-15 11:24:20|1664.5|1663.5|1665|1663|1665|1663.5|1664|1663|81
1639567470000|2021-12-15 11:24:30|1664|1663.5|1664|1662.5|1664|1663.5|1663.5|1662.5|2921
1639567480000|2021-12-15 11:24:40|||||||||2017
1639567490000|2021-12-15 11:24:50|1664.5|1663|1664|1663.5|1664.5|1663.5|1664|1663|691
1639567500000|2021-12-15 11:25:00|1664.5|1664|1667.5|1666|1667.5|1666|1664.5|1664|1304
1639567520000|2021-12-15 11:25:20|1668|1666.5|1668|1666.5|1668|1666.5|1668|1666.5|90
1639567530000|2021-12-15 11:25:30|1668.5|1667|1670|1667.5|1670.5|1668.5|1668.5|1667|645
1639567550000|2021-12-15 11:25:50||1668||1668.5||1668.5||1668|0
1639567560000|2021-12-15 11:26:00|1670.5|1669|1671|1669.5|1671|1670|1670.5|1669|187
1639567570000|2021-12-15 11:26:10|||||||||294
1639567610000|2021-12-15 11:26:50|1670|1668.5|1667.5|1665.5|1670.5|1668.5|1667.5|1665.5|2302
1639567620000|2021-12-15 11:27:00|1667|1664.5|1666.5|1665|1667|1665|1666.5|1664.5|223
1639567650000|2021-12-15 11:27:30|1666|1664.5|1664.5|1663|1666|1664.5|1664|1663|3077
1639567660000|2021-12-15 11:27:40|1664|1662|1663.5|1662|1664|1662|1663.5|1662|4
1639567690000|2021-12-15 11:28:10||1661||1661||1661||1661|70
1639567720000|2021-12-15 11:28:40||1661.5||1661||1661.5||1661|0
1639567730000|2021-12-15 11:28:50|1663|1660.5|1661|1660|1663|1660.5|1660.5|1658|2067
1639567740000|2021-12-15 11:29:00|1660.5|1659.5|1660.5|1659|1661|1659.5|1660|1658.5|1243
1639567750000|2021-12-15 11:29:10|||||||||265
1639567760000|2021-12-15 11:29:20|||||||||60
1639567780000|2021-12-15 11:29:40||1658.5||1658.5||1658.5||1658.5|2
1639567800000|2021-12-15 11:30:00|1660||1660||1660||1660||190
1639567830000|2021-12-15 11:30:30|1660.5|1659|1661|1660|1661.5|1660.5|1660|1659|4700
1639567860000|2021-12-15 11:31:00|1661.5|1660.5|1662|1661|1662|1661.5|1661.5|1660.5|1393
1639567880000|2021-12-15 11:31:20|1661.5|1660.5|1661.5|1660.5|1662|1661|1661.5|1660.5|443
1639567890000|2021-12-15 11:31:30|1662||1662||1662||1662||0
1639567920000|2021-12-15 11:32:00|1661.5|1660|1660|1659|1661.5|1660|1660|1658.5|271
1639567930000|2021-12-15 11:32:10|1661|1659.5|1663|1661|1663.5|1661.5|1660.5|1659.5|2690
1639567940000|2021-12-15 11:32:20|1662.5||1662.5||1662.5||1662.5||0
1639567960000|2021-12-15 11:32:40|1662|1661.5|1663|1661|1663.5|1661.5|1662|1661|969
1639567970000|2021-12-15 11:32:50||1661.5||1661||1661.5||1661|114
1639567980000|2021-12-15 11:33:00||1661.5||1661.5||1661.5||1661.5|306
1639567990000|2021-12-15 11:33:10|||||||||456
1639568040000|2021-12-15 11:34:00|||||||||2
1639568060000|2021-12-15 11:34:20|||||||||300
1639568070000|2021-12-15 11:34:30|1662.5||1662.5||1662.5||1662.5||0
1639568080000|2021-12-15 11:34:40|1662|1661|1662.5|1661|1662.5|1661|1662|1661|82
1639568090000|2021-12-15 11:34:50|||||||||908
1639568100000|2021-12-15 11:35:00|1662||1662||1662.5||1662||0
1639568110000|2021-12-15 11:35:10|1661.5|1660.5|1660|1659|1661.5|1660.5|1659.5|1659|11783
1639568120000|2021-12-15 11:35:20|1659.5|1659.5|1660.5|1659.5|1660.5|1659.5|1659.5|1658|621
1639568140000|2021-12-15 11:35:40|1660||1660||1660.5||1660||258
1639568150000|2021-12-15 11:35:50||1659||1659||1659||1659|94
1639568170000|2021-12-15 11:36:10|||||||||120
1639568190000|2021-12-15 11:36:30|1660.5|1659.5|1660|1659.5|1660.5|1659.5|1660|1659|361
1639568200000|2021-12-15 11:36:40||1659||1659||1659.5||1659|364
1639568210000|2021-12-15 11:36:50|||||||||550
1639568270000|2021-12-15 11:37:50|||||||||28
1639568310000|2021-12-15 11:38:30|1659.5|1658.5|1660|1658.5|1660|1658.5|1659.5|1658.5|995
1639568340000|2021-12-15 11:39:00|||||||||176
1639568390000|2021-12-15 11:39:50|1659.5||1659.5||1659.5||1659.5||0
1639568440000|2021-12-15 11:40:40|||||||||18
1639568460000|2021-12-15 11:41:00|1659|1657.5|1658.5|1657.5|1659.5|1658|1658|1657|964
1639568480000|2021-12-15 11:41:20|1658|1657|1658|1657.5|1658|1657.5|1658|1657|339
1639568490000|2021-12-15 11:41:30|1658.5|1657|1658.5|1657|1658.5|1657|1658.5|1657|95
1639568500000|2021-12-15 11:41:40|1658||1658.5||1658.5||1658||0
1639568510000|2021-12-15 11:41:50|1658||1658||1658||1658||0
1639568540000|2021-12-15 11:42:20|1658.5|1657.5|1660|1659|1660|1659|1658.5|1657|2228
1639568550000|2021-12-15 11:42:30|1660.5|1659.5|1660.5|1659.5|1661|1660|1660.5|1659.5|610
1639568560000|2021-12-15 11:42:40|1660|1659|1660|1659|1660.5|1659|1659.5|1659|116
1639568590000|2021-12-15 11:43:10|1660.5||1660||1660.5||1660||94
1639568600000|2021-12-15 11:43:20|||||||||25
1639568630000|2021-12-15 11:43:50|1659.5|1658|1659|1657.5|1659.5|1658|1658.5|1657.5|214
1639568650000|2021-12-15 11:44:10|1660|1658|1660|1658.5|1660|1658.5|1660|1658|388
1639568680000|2021-12-15 11:44:40|1659.5|1658|1658|1657|1659.5|1658|1657|1655.5|1045
1639568700000|2021-12-15 11:45:00|1657.5|1656|1657.5|1656|1657.5|1656|1657.5|1656|25
1639568710000|2021-12-15 11:45:10||1656.5||1656.5||1656.5||1656.5|0
1639568740000|2021-12-15 11:45:40|1657|1656|1657.5|1655.5|1657.5|1656.5|1655|1654.5|2912
1639568760000|2021-12-15 11:46:00|||||||||140
1639568770000|2021-12-15 11:46:10||1656||1656.5||1656.5||1656|0
1639568810000|2021-12-15 11:46:50|1657|1656|1657.5|1656|1657.5|1656|1657|1656|322
1639568840000|2021-12-15 11:47:20|1657|1655.5|1657.5|1656.5|1657.5|1656.5|1656.5|1655.5|489
1639568910000|2021-12-15 11:48:30|1658|1657|1660.5|1659|1660.5|1659.5|1658|1657|3448
1639568940000|2021-12-15 11:49:00||1659.5||1659.5||1659.5||1659|95
1639569000000|2021-12-15 11:50:00|1660|1659|1660.5|1659|1660.5|1659.5|1660|1659|466
1639569060000|2021-12-15 11:51:00|1661|1660|1666|1664.5|1666.5|1664.5|1661|1659|5199
1639569070000|2021-12-15 11:51:10|1666.5|1665|1670.5|1669|1670.5|1669|1666.5|1664.5|2245
1639569080000|2021-12-15 11:51:20|1670|1668.5|1670.5|1668.5|1670.5|1669|1668.5|1668|1469
1639569090000|2021-12-15 11:51:30|1670|1668|1668.5|1667|1670|1668|1667.5|1666.5|976
1639569100000|2021-12-15 11:51:40|1669|1667.5|1671|1670|1671.5|1670|1669|1667.5|2054
1639569110000|2021-12-15 11:51:50|1671.5||1671.5||1671.5||1671.5||181
1639569120000|2021-12-15 11:52:00|1671|1670.5|1671.5|1670.5|1671.5|1670.5|1671|1670.5|225
1639569130000|2021-12-15 11:52:10|1672|1671|1674|1672.5|1674|1672.5|1672|1670.5|1814
1639569140000|2021-12-15 11:52:20|1673.5|1673|1674|1672.5|1674|1673|1672|1671|2297
1639569160000|2021-12-15 11:52:40|1674.5|1673|1676|1674.5|1676|1674.5|1674.5|1673|1426
1639569170000|2021-12-15 11:52:50|1675.5||1675.5||1675.5||1675.5||175
1639569180000|2021-12-15 11:53:00|1675|1673.5|1675.5|1674|1676|1674.5|1674.5|1673.5|697
1639569190000|2021-12-15 11:53:10|1675|1673.5|1675.5|1673.5|1675.5|1673.5|1675|1673.5|0
1639569200000|2021-12-15 11:53:20|1675||1675||1675||1675||0
1639569210000|2021-12-15 11:53:30||1674||1673.5||1674||1673.5|0
1639569220000|2021-12-15 11:53:40|1675.5|1674|1675.5|1674|1676|1674.5|1675|1674|502
1639569230000|2021-12-15 11:53:50|1675||1675||1675||1674.5||226
1639569250000|2021-12-15 11:54:10|||||||||39
1639569270000|2021-12-15 11:54:30|1674|1673.5|1675|1673.5|1675|1673.5|1673.5|1672|639
1639569280000|2021-12-15 11:54:40|1674.5|1673|1674.5|1672.5|1674.5|1673|1674.5|1672.5|0
1639569330000|2021-12-15 11:55:30||1672||1672||1672||1672|0
1639569350000|2021-12-15 11:55:50|1674||1673.5||1674||1673.5||0
1639569360000|2021-12-15 11:56:00|1673|1671.5|1673.5|1672|1673.5|1672.5|1672|1670.5|2211
1639569420000|2021-12-15 11:57:00|1674.5|1672.5|1674.5|1673|1674.5|1673|1673.5|1672.5|338
1639569430000|2021-12-15 11:57:10|1674|1672|1674|1672.5|1674|1672.5|1673|1672|415
1639569440000|2021-12-15 11:57:20||1672||1672||1672||1672|0
1639569530000|2021-12-15 11:58:50|1673.5|1671.5|1672.5|1670.5|1673.5|1671.5|1671|1669.5|1542
1639569540000|2021-12-15 11:59:00|1672|1671|1672|1671|1672|1671|1671.5|1671|582
1639569620000|2021-12-15 12:00:20|1671.5|1670.5|1672.5|1671.5|1672.5|1671.5|1671.5|1670.5|1778
1639569640000|2021-12-15 12:00:40|1672||1672.5||1672.5||1672||133
1639569660000|2021-12-15 12:01:00|1672||1672.5||1672.5||1672||106
1639569690000|2021-12-15 12:01:30|||||||||21
1639569700000|2021-12-15 12:01:40|1673|1672.5|1678|1676|1678.5|1676.5|1672|1671.5|6184
1639569710000|2021-12-15 12:01:50|||||||||175
1639569730000|2021-12-15 12:02:10|||||||||50
1639569750000|2021-12-15 12:02:30|1678.5|1677|1680.5|1678.5|1680.5|1679|1678|1676.5|3314
1639569760000|2021-12-15 12:02:40|1681.5|1679|1681.5|1680|1681.5|1680|1681.5|1679|357
1639569780000|2021-12-15 12:03:00|1682|1680.5|1681.5|1680|1682|1680.5|1680|1678.5|2460
1639569790000|2021-12-15 12:03:10|1680.5|1680.5|1681.5|1679.5|1681.5|1680.5|1680.5|1679.5|1417
1639569810000|2021-12-15 12:03:30|||||||||1111
1639569840000|2021-12-15 12:04:00|||||||||331
1639569850000|2021-12-15 12:04:10|1681|1679|1679|1677|1681|1679|1677|1675.5|4349
1639569860000|2021-12-15 12:04:20||1677.5||1677.5||1677.5||1677.5|973
1639569870000|2021-12-15 12:04:30|1678.5|1677|1678.5|1677.5|1679|1677.5|1677.5|1676.5|1080
1639569880000|2021-12-15 12:04:40|||||||||103
1639569900000|2021-12-15 12:05:00|1678|1677|1678.5|1677.5|1678.5|1677.5|1677.5|1675|1043
1639569930000|2021-12-15 12:05:30|1678||1678.5||1678.5||1678||63
1639570000000|2021-12-15 12:06:40|||||||||365
1639570010000|2021-12-15 12:06:50|||||||||30
1639570030000|2021-12-15 12:07:10|||||||||48
1639570070000|2021-12-15 12:07:50|1678|1677|1677|1676|1678.5|1677|1676.5|1675|2600
1639570090000|2021-12-15 12:08:10|||||||||155
1639570100000|2021-12-15 12:08:20|1676.5|1675.5|1676.5|1675|1676.5|1675.5|1675.5|1674|949
1639570110000|2021-12-15 12:08:30|1676||1676||1676||1676||0
1639570130000|2021-12-15 12:08:50|1675.5|1674|1675.5|1674|1675.5|1674.5|1675|1673|82
1639570140000|2021-12-15 12:09:00|||||||||3
1639570180000|2021-12-15 12:09:40|||||||||95
1639570260000|2021-12-15 12:11:00|1675||1675||1675||1674.5||1034
1639570270000|2021-12-15 12:11:10|||||||||137
1639570280000|2021-12-15 12:11:20|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|1674.5|1673.5|91
1639570290000|2021-12-15 12:11:30|1675|1674|1677|1675.5|1677|1676|1675|1673.5|3098
1639570320000|2021-12-15 12:12:00|1676.5||1676.5||1676.5||1676.5||0
1639570390000|2021-12-15 12:13:10|1676|1675|1676|1675.5|1676|1675.5|1675.5|1674.5|1654
1639570410000|2021-12-15 12:13:30|1675.5|1675|1676|1675.5|1676|1675.5|1675.5|1674.5|1028
1639570460000|2021-12-15 12:14:20||1675||1674.5||1675||1674.5|59
1639570470000|2021-12-15 12:14:30|||||||||12044
1639570480000|2021-12-15 12:14:40|||||||||111
1639570490000|2021-12-15 12:14:50|1676.5|1675|1681|1679.5|1681.5|1679.5|1676.5|1675|10062
1639570500000|2021-12-15 12:15:00|1680.5|1680|1682|1680.5|1682|1680.5|1680.5|1679.5|2308
1639570510000|2021-12-15 12:15:10|1681|1680|1681.5|1679.5|1681.5|1680|1680|1679|578
1639570540000|2021-12-15 12:15:40|||||||||200
1639570560000|2021-12-15 12:16:00|||||||||600
1639570590000|2021-12-15 12:16:30|1681|1680|1680.5|1679.5|1681|1680.5|1679.5|1679|1865
1639570600000|2021-12-15 12:16:40|1680|1680|1680.5|1679.5|1680.5|1680|1680|1679.5|1325
1639570630000|2021-12-15 12:17:10|1681|1680|1681.5|1680.5|1681.5|1680.5|1681|1680|318
1639570640000|2021-12-15 12:17:20|1681|1680|1682.5|1681.5|1682.5|1681.5|1680.5|1680|2135
1639570660000|2021-12-15 12:17:40|||||||||224
1639570680000|2021-12-15 12:18:00|1682|1682|1683.5|1682.5|1683.5|1682.5|1682|1682|2851
1639570690000|2021-12-15 12:18:10|1684|1683|1684.5|1683.5|1684.5|1683.5|1684|1683|388
1639570700000|2021-12-15 12:18:20|1684|1682.5|1684|1682.5|1684|1682.5|1684|1682.5|390
1639570760000|2021-12-15 12:19:20|1683.5||1683.5||1683.5||1683.5||0
1639570790000|2021-12-15 12:19:50|1684|1683|1684|1683|1684|1683|1684|1683|164
1639570800000|2021-12-15 12:20:00|1683.5|1683.5|1689|1687|1689|1687|1683.5|1683|3294
1639570810000|2021-12-15 12:20:10|1689.5||1689.5||1689.5||1689.5||0
1639570820000|2021-12-15 12:20:20||1687.5||1688||1688||1687.5|145
1639570840000|2021-12-15 12:20:40|||||||||149
1639570850000|2021-12-15 12:20:50|1690|1688.5|1689.5|1688|1690|1689|1689|1688|1102
1639570860000|2021-12-15 12:21:00|1688.5|1687.5|1687|1686|1689|1687.5|1687|1685.5|2084
1639570870000|2021-12-15 12:21:10|1686.5|1685.5|1687.5|1686|1687.5|1686|1686.5|1685|256
1639570890000|2021-12-15 12:21:30|1686.5|1685.5|1685.5|1684|1686.5|1685.5|1685.5|1684|612
1639570930000|2021-12-15 12:22:10|1685|1683.5|1684|1683|1685|1683.5|1683.5|1682.5|761
1639570940000|2021-12-15 12:22:20|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|92
1639570960000|2021-12-15 12:22:40|1683|1682|1682.5|1680.5|1683|1682|1682.5|1680.5|336
1639571090000|2021-12-15 12:24:50|1682|1680|1679.5|1678|1682|1680|1678.5|1677|1523
1639571110000|2021-12-15 12:25:10|1679|1677.5|1679.5|1678|1679.5|1678|1678|1676.5|358
1639571250000|2021-12-15 12:27:30|1679|1677.5|1679|1678|1679.5|1678|1678|1677.5|871
1639571260000|2021-12-15 12:27:40|||||||||198
1639571270000|2021-12-15 12:27:50|1679.5|1678.5|1682|1680.5|1682|1681|1679|1678|4424
1639571280000|2021-12-15 12:28:00|1681.5||1681.5||1681.5||1681.5||0
1639571290000|2021-12-15 12:28:10|1681|1680|1680.5|1679|1681.5|1680|1680|1679|1020
1639571300000|2021-12-15 12:28:20||1679.5||1679.5||1679.5||1679.5|1136
1639571310000|2021-12-15 12:28:30|1680|1679|1680.5|1679|1680.5|1679|1679|1678|1785
1639571330000|2021-12-15 12:28:50||1679.5||1679.5||1679.5||1679.5|0
1639571350000|2021-12-15 12:29:10|||||||||125
1639571400000|2021-12-15 12:30:00|1680|1679|1679.5|1678.5|1680.5|1679|1679.5|1678|1072
1639571460000|2021-12-15 12:31:00|1679|1678|1678|1677|1679|1678|1677.5|1676.5|1299
1639571470000|2021-12-15 12:31:10|1677.5||1678||1678||1677.5||237
1639571540000|2021-12-15 12:32:20|1677.5|1676.5|1676.5|1675|1677.5|1676.5|1676.5|1674.5|1213
1639571610000|2021-12-15 12:33:30|1677|1675.5|1676.5|1675|1677|1675.5|1676.5|1675|125
1639571630000|2021-12-15 12:33:50|1677|1675.5|1680.5|1678.5|1680.5|1678.5|1676.5|1675.5|2340
1639571660000|2021-12-15 12:34:20|1680||1680||1680||1680||0
1639571710000|2021-12-15 12:35:10|1680.5|1679|1680.5|1679|1680.5|1679|1680.5|1679|231
1639571720000|2021-12-15 12:35:20|1681|1679.5|1684|1681.5|1684|1681.5|1681|1679.5|684
1639571870000|2021-12-15 12:37:50|1683.5||1683||1683.5||1683||0
1639571880000|2021-12-15 12:38:00|1682.5|1682|1683.5|1682|1683.5|1682.5|1682|1681.5|1490
1639571900000|2021-12-15 12:38:20|||||||||1189
1639571910000|2021-12-15 12:38:30|1683|1681.5|1683|1681|1683|1681.5|1681.5|1680.5|1580
1639571940000|2021-12-15 12:39:00|||||||||295
1639572000000|2021-12-15 12:40:00|1682.5|1680.5|1682|1680.5|1682.5|1680.5|1682|1680.5|190
1639572010000|2021-12-15 12:40:10|1681.5|1681|1680|1678.5|1681.5|1681|1679|1677|2656
1639572230000|2021-12-15 12:43:50|1679.5|1678|1680|1679|1680|1679|1679|1678|851
1639572240000|2021-12-15 12:44:00|1679.5|1678.5|1679|1678.5|1679.5|1678.5|1679|1678|699
1639572270000|2021-12-15 12:44:30|||||||||58
1639572280000|2021-12-15 12:44:40|||||||||200
1639572300000|2021-12-15 12:45:00|1678.5|1678|1679|1678.5|1679|1678.5|1678.5|1678|1184
1639572310000|2021-12-15 12:45:10|1678.5|1678|1679|1678|1679|1678|1678.5|1678|253
1639572320000|2021-12-15 12:45:20|||||||||147
1639572330000|2021-12-15 12:45:30|1678.5|1677|1678|1677|1678.5|1677.5|1678|1677|587
1639572340000|2021-12-15 12:45:40|1677.5|1676.5|1677|1676|1678|1676.5|1676.5|1676|450
1639572370000|2021-12-15 12:46:10|1676.5|1675.5|1676.5|1674.5|1676.5|1675.5|1676.5|1674.5|701
1639572380000|2021-12-15 12:46:20|1676||1675.5||1676||1675.5||0
1639572390000|2021-12-15 12:46:30|1675|1673.5|1674.5|1673.5|1675|1673.5|1674|1672.5|863
1639572400000|2021-12-15 12:46:40|1674|1673|1674.5|1673.5|1675|1674|1673.5|1671.5|2802
1639572410000|2021-12-15 12:46:50||1672.5||1672.5||1673.5||1672.5|96
1639572420000|2021-12-15 12:47:00|1674||1674||1674||1673.5||107
1639572430000|2021-12-15 12:47:10|1673.5||1673.5||1673.5||1673.5||0
1639572440000|2021-12-15 12:47:20|1674|1673|1674|1673|1674|1673|1673.5|1672.5|1116
1639572460000|2021-12-15 12:47:40|1674.5|1673.5|1674.5|1673.5|1674.5|1674|1674|1673|2402
1639572470000|2021-12-15 12:47:50|||||||||50
1639572500000|2021-12-15 12:48:20|1674|1673|1674|1673|1674|1673.5|1673.5|1672.5|793
1639572510000|2021-12-15 12:48:30||1672.5||1672.5||1672.5||1672.5|0
1639572520000|2021-12-15 12:48:40|1673.5||1673.5||1673.5||1673.5||1
1639572540000|2021-12-15 12:49:00|1673|1672|1673|1672|1673|1672|1672|1671|1353
1639572550000|2021-12-15 12:49:10|1672.5|1671.5|1673|1671.5|1673|1671.5|1672|1671|1022
1639572600000|2021-12-15 12:50:00|1672.5|1672|1672.5|1671.5|1673|1672|1672.5|1671.5|107
1639572610000|2021-12-15 12:50:10|1673||1672.5||1673||1672.5||0
1639572620000|2021-12-15 12:50:20|||||||||30
1639572660000|2021-12-15 12:51:00|1672|1671|1671.5|1670.5|1672|1671|1670.5|1669.5|1405
1639572670000|2021-12-15 12:51:10|1672||1672||1672||1672||176
1639572680000|2021-12-15 12:51:20|1671.5|1670|1671.5|1669.5|1672|1670|1671|1669.5|448
1639572690000|2021-12-15 12:51:30|1670.5|1669|1670.5|1669|1671.5|1669|1670.5|1668.5|100
1639572700000|2021-12-15 12:51:40|1670|1668.5|1669|1668|1670.5|1668.5|1669|1668|137
1639572710000|2021-12-15 12:51:50|||||||||109
1639572720000|2021-12-15 12:52:00|||||||||250
1639572790000|2021-12-15 12:53:10|||||||||7
1639572800000|2021-12-15 12:53:20|||||||||29
1639572820000|2021-12-15 12:53:40|1668.5|1668.5|1669|1668|1669.5|1668.5|1668.5|1668|875
1639572830000|2021-12-15 12:53:50|1669.5|1668.5|1672|1670.5|1672|1670.5|1669.5|1668|1997
1639572870000|2021-12-15 12:54:30|1671.5|1671|1672.5|1671.5|1672.5|1671.5|1671|1670.5|1927
1639572900000|2021-12-15 12:55:00|||||||||290
1639572920000|2021-12-15 12:55:20|||||||||53
1639572930000|2021-12-15 12:55:30|1673|1672|1673.5|1672|1673.5|1672|1673|1672|572
1639572950000|2021-12-15 12:55:50|||||||||215
1639572960000|2021-12-15 12:56:00|1674|1672.5|1675|1673|1675|1673|1674|1672.5|471
1639572980000|2021-12-15 12:56:20|||||||||9
1639572990000|2021-12-15 12:56:30|1674.5||1675||1675||1674.5||50
1639573010000|2021-12-15 12:56:50|1675.5|1673.5|1676|1674.5|1676|1674.5|1675.5|1673.5|399
1639573030000|2021-12-15 12:57:10|||||||||42
1639573050000|2021-12-15 12:57:30|1675.5||1675.5||1675.5||1675.5||0
1639573060000|2021-12-15 12:57:40|1676|1675|1675.5|1674.5|1676|1675|1675.5|1674.5|51
1639573070000|2021-12-15 12:57:50|1674.5|1674|1675.5|1674|1675.5|1674.5|1674.5|1674|563
1639573100000|2021-12-15 12:58:20|1674.5|1673.5|1675|1674|1675.5|1674|1674.5|1673.5|1723
1639573130000|2021-12-15 12:58:50|||||||||289
1639573150000|2021-12-15 12:59:10|1674.5|1673.5|1675|1674|1675|1674|1674.5|1673.5|622
1639573160000|2021-12-15 12:59:20|1675.5|1674.5|1675.5|1674|1675.5|1674.5|1674.5|1673.5|856
1639573170000|2021-12-15 12:59:30|1675||1675||1675||1675||0
1639573190000|2021-12-15 12:59:50|1674.5|1673.5|1674.5|1673.5|1674.5|1674|1674|1673.5|513
1639573200000|2021-12-15 13:00:00|1674|1673|1674.5|1674|1674.5|1674|1674|1673|1035
1639573210000|2021-12-15 13:00:10|1675|1674.5|1676|1675|1676.5|1676|1675|1674.5|2615
1639573220000|2021-12-15 13:00:20|||||||||26
1639573300000|2021-12-15 13:01:40|1675.5|1674.5|1675.5|1674|1675.5|1675|1675.5|1674|1279
1639573370000|2021-12-15 13:02:50|1675|1673.5|1675|1674|1675.5|1674|1674.5|1673.5|1266
1639573510000|2021-12-15 13:05:10|1675.5|1674.5|1677|1675.5|1677|1675.5|1675.5|1674.5|2785
1639573650000|2021-12-15 13:07:30|1677.5|1676|1677|1676.5|1677.5|1676.5|1677|1675.5|753
1639573670000|2021-12-15 13:07:50||1676||1676||1676||1676|293
1639573770000|2021-12-15 13:09:30|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|1677|1676|1127
1639573820000|2021-12-15 13:10:20||1677||1677||1677||1677|0
1639573830000|2021-12-15 13:10:30||1676.5||1677||1677||1676.5|220
1639573840000|2021-12-15 13:10:40|1677|1676.5|1677|1676.5|1677|1676.5|1677|1676.5|511
1639573860000|2021-12-15 13:11:00|1677.5|1676|1677.5|1676.5|1677.5|1676.5|1676.5|1676|1260
1639573870000|2021-12-15 13:11:10|||||||||121
1639573890000|2021-12-15 13:11:30|||||||||49
1639573950000|2021-12-15 13:12:30|||||||||1
1639574030000|2021-12-15 13:13:50|1677|1676|1676.5|1676|1677.5|1676.5|1676.5|1676|1536
1639574040000|2021-12-15 13:14:00|1677.5||1677||1677.5||1677||0
1639574060000|2021-12-15 13:14:20|1676.5||1677||1677||1676.5||216
1639574080000|2021-12-15 13:14:40|1677.5|1676.5|1678.5|1678|1678.5|1678|1677.5|1676.5|1823
1639574090000|2021-12-15 13:14:50||1677||1677.5||1677.5||1677|139
1639574100000|2021-12-15 13:15:00|1678|1677|1678|1677|1678|1677|1678|1677|472
1639574120000|2021-12-15 13:15:20|1678.5|1677.5|1679.5|1678.5|1680.5|1679.5|1678.5|1677|3157
1639574130000|2021-12-15 13:15:30|1679|1678|1678|1677|1679|1678|1678|1677|428
1639574180000|2021-12-15 13:16:20|1677.5|1676.5|1677.5|1677|1677.5|1677|1677|1676.5|857
1639574210000|2021-12-15 13:16:50|||||||||2
1639574230000|2021-12-15 13:17:10|1678||1678||1678||1678||110
1639574320000|2021-12-15 13:18:40|1677.5|1676.5|1677.5|1676.5|1677.5|1677|1677.5|1676.5|651
1639574360000|2021-12-15 13:19:20|1677|1676|1676.5|1676|1677.5|1676|1676|1675.5|1262
1639574400000|2021-12-15 13:20:00|1677|1676.5|1679.5|1678|1680|1678|1677|1676|2716
1639574410000|2021-12-15 13:20:10|1679||1679||1679||1679||0
1639574420000|2021-12-15 13:20:20|1679.5|1678.5|1679.5|1678|1679.5|1678.5|1679.5|1678|0
1639574460000|2021-12-15 13:21:00|||||||||134
1639574480000|2021-12-15 13:21:20|1679||1679||1679||1679||0
1639574490000|2021-12-15 13:21:30|1679.5||1679.5||1679.5||1679.5||0
1639574510000|2021-12-15 13:21:50|||||||||36194
1639574520000|2021-12-15 13:22:00|1679|1678.5|1679|1678|1679|1678.5|1679|1678|391
1639574570000|2021-12-15 13:22:50|1678.5|1677.5|1679|1678|1679|1678.5|1678|1677.5|1353
1639574580000|2021-12-15 13:23:00|1679.5|1678.5|1680.5|1679.5|1680.5|1679.5|1679.5|1678.5|969
1639574600000|2021-12-15 13:23:20|1681|1680|1681|1679.5|1681|1680|1680.5|1679.5|222
1639574620000|2021-12-15 13:23:40|1680.5||1680.5||1680.5||1680.5||0
1639574640000|2021-12-15 13:24:00|1680|1678.5|1680|1679|1680|1679|1679|1678.5|1324
1639574660000|2021-12-15 13:24:20|1680.5|1679.5|1680.5|1679|1680.5|1679.5|1680.5|1679|235
1639574800000|2021-12-15 13:26:40|||||||||137
1639574900000|2021-12-15 13:28:20|1680|1679.5|1680.5|1679|1680.5|1679.5|1680|1679|125
1639574930000|2021-12-15 13:28:50||1679.5||1679.5||1679.5||1679.5|0
1639574940000|2021-12-15 13:29:00|1679.5|1679|1679.5|1679|1680|1679|1679.5|1678.5|2309
1639574990000|2021-12-15 13:29:50|1679|1678.5|1679|1678|1679|1678.5|1678.5|1678|1267
1639575000000|2021-12-15 13:30:00|1679.5|1678.5|1680|1678.5|1680.5|1679|1679.5|1678.5|1968
1639575010000|2021-12-15 13:30:10|1680.5||1680.5||1680.5||1680.5||0
1639575050000|2021-12-15 13:30:50||1679||1679.5||1679.5||1679|0
1639575070000|2021-12-15 13:31:10|||||||||226
1639575090000|2021-12-15 13:31:30|||||||||11
1639575110000|2021-12-15 13:31:50|||||||||113
1639575120000|2021-12-15 13:32:00|1680|1679|1680.5|1679.5|1680.5|1679.5|1680|1679|616
1639575130000|2021-12-15 13:32:10|1680|1679|1680|1679|1680|1679.5|1680|1679|412
1639575140000|2021-12-15 13:32:20|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|1679|1678.5|963
1639575160000|2021-12-15 13:32:40|1679||1679.5||1679.5||1679||125
1639575230000|2021-12-15 13:33:50|1679|1678|1678|1677|1679|1678.5|1677|1676.5|2687
1639575260000|2021-12-15 13:34:20|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|118
1639575290000|2021-12-15 13:34:50|||||||||22
1639575330000|2021-12-15 13:35:30|1677|1676|1677.5|1676|1677.5|1676|1677|1676|181
1639575350000|2021-12-15 13:35:50|1677|1675.5|1672.5|1670.5|1677|1675.5|1672.5|1670.5|2176
1639575360000|2021-12-15 13:36:00||1671||1671||1671.5||1670.5|161
1639575380000|2021-12-15 13:36:20|||||||||207
1639575390000|2021-12-15 13:36:30|||||||||14
1639575440000|2021-12-15 13:37:20|||||||||118
1639575450000|2021-12-15 13:37:30||1671.5||1671.5||1671.5||1671.5|0
1639575460000|2021-12-15 13:37:40|||||||||49
1639575470000|2021-12-15 13:37:50|1673|1672|1673.5|1672|1674|1672.5|1672.5|1671.5|2955
1639575480000|2021-12-15 13:38:00|||||||||30
1639575490000|2021-12-15 13:38:10|1673|1672.5|1673.5|1672.5|1673.5|1673|1673|1672.5|752
1639575520000|2021-12-15 13:38:40|1674|1673|1674|1673|1674|1673|1674|1673|22
1639575590000|2021-12-15 13:39:50|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|190
1639575610000|2021-12-15 13:40:10|||||||||1200
1639575670000|2021-12-15 13:41:10|1673|1672|1670|1669|1673|1672|1670|1669|3351
1639575680000|2021-12-15 13:41:20|1670.5|1669.5|1670|1669|1670.5|1669.5|1670|1669|652
1639575690000|2021-12-15 13:41:30|1669.5|1668.5|1669|1668.5|1670|1668.5|1669|1668.5|1149
1639575700000|2021-12-15 13:41:40|1669.5|1669|1669|1668.5|1669.5|1669|1669|1668.5|782
1639575710000|2021-12-15 13:41:50|1669.5|1667.5|1670.5|1669|1670.5|1670|1669.5|1667.5|1846
1639575790000|2021-12-15 13:43:10||1669.5||1669.5||1669.5||1669.5|0
1639575800000|2021-12-15 13:43:20|1670|1669|1670|1669|1670.5|1669|1670|1669|234
1639575820000|2021-12-15 13:43:40|||||||||595
1639575830000|2021-12-15 13:43:50|1669.5||1670||1670||1669.5||505
1639575860000|2021-12-15 13:44:20|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669|1106
1639575870000|2021-12-15 13:44:30|||||||||78
1639575940000|2021-12-15 13:45:40|1670|1669|1670|1668.5|1670.5|1669|1669.5|1668.5|1416
1639575970000|2021-12-15 13:46:10|||||||||149
1639575980000|2021-12-15 13:46:20|1669.5|1669|1670|1668.5|1670|1669|1669|1668.5|1406
1639576030000|2021-12-15 13:47:10||1669||1669||1669||1669|0
1639576100000|2021-12-15 13:48:20|1670.5|1669.5|1671|1670|1671.5|1670.5|1670.5|1669|2995
1639576110000|2021-12-15 13:48:30|1670.5|1670.5|1671|1670|1671|1670.5|1670.5|1669.5|1092
1639576140000|2021-12-15 13:49:00|1670.5|1669.5|1670.5|1670|1671|1670|1670|1669.5|715
1639576210000|2021-12-15 13:50:10|1671|1670.5|1671|1670|1671|1670.5|1670.5|1670|742
1639576240000|2021-12-15 13:50:40|1670.5||1670.5||1670.5||1670.5||396
1639576260000|2021-12-15 13:51:00|1671|1670.5|1671|1670|1671|1670.5|1670.5|1670|441
1639576380000|2021-12-15 13:53:00|1671.5|1670.5|1671.5|1671|1671.5|1671|1671|1670|1228
1639576390000|2021-12-15 13:53:10|1672|1671.5|1673|1671.5|1673|1671.5|1672|1671|1486
1639576410000|2021-12-15 13:53:30|||||||||198
1639576440000|2021-12-15 13:54:00|||||||||230
1639576470000|2021-12-15 13:54:30|1672.5|1671|1671.5|1670|1673|1671|1671|1670|2562
1639576480000|2021-12-15 13:54:40||1670.5||1670.5||1670.5||1670.5|0
1639576600000|2021-12-15 13:56:40|1671||1671||1671||1671||0
1639576640000|2021-12-15 13:57:20|1670.5|1670|1671|1670|1671|1670|1670.5|1670|378
1639576690000|2021-12-15 13:58:10||1670.5||1670.5||1670.5||1670|309
1639576700000|2021-12-15 13:58:20||1670||1670||1670||1670|66
1639576750000|2021-12-15 13:59:10|||||||||41
1639576760000|2021-12-15 13:59:20|1670.5|1669.5|1670.5|1670|1671|1670|1670.5|1669.5|2277
1639576800000|2021-12-15 14:00:00||1669.5||1670||1670||1669.5|14
1639576810000|2021-12-15 14:00:10|1671|1669.5|1672.5|1672|1673|1672.5|1671|1669.5|3126
1639576820000|2021-12-15 14:00:20|1673|1671.5|1672.5|1671|1673|1671.5|1672|1671|481
1639576840000|2021-12-15 14:00:40||1671.5||1671.5||1671.5||1671.5|0
1639576860000|2021-12-15 14:01:00|||||||||1112
1639576880000|2021-12-15 14:01:20|1673|1672|1673.5|1673|1673.5|1673|1673|1671.5|2513
1639576890000|2021-12-15 14:01:30|1674|1672.5|1674|1673.5|1674|1673.5|1674|1672.5|600
1639576900000|2021-12-15 14:01:40||1673||1673||1673||1673|10
1639576910000|2021-12-15 14:01:50|1673.5|1672.5|1673|1672|1674|1672.5|1672.5|1672|1399
1639576920000|2021-12-15 14:02:00|1673.5||1673.5||1673.5||1673.5||0
1639576960000|2021-12-15 14:02:40|1674|1672.5|1673.5|1672|1674|1673|1673|1672|632
1639576970000|2021-12-15 14:02:50|1673|1671.5|1672.5|1671.5|1673|1672|1672|1671.5|669
1639576980000|2021-12-15 14:03:00|1672|1671|1669.5|1668.5|1672.5|1671|1669.5|1668.5|2544
1639576990000|2021-12-15 14:03:10|1669|1667.5|1669|1668|1669|1668|1668.5|1667.5|15
1639577010000|2021-12-15 14:03:30|1669.5|1668.5|1670.5|1669.5|1671|1669.5|1669|1668.5|1126
1639577020000|2021-12-15 14:03:40|1671||1671||1671||1671||0
1639577030000|2021-12-15 14:03:50|1670.5|1670|1674|1672.5|1674|1672.5|1670.5|1669.5|2613
1639577040000|2021-12-15 14:04:00|1673.5|1673|1674|1672.5|1674|1673|1673.5|1672.5|524
1639577060000|2021-12-15 14:04:20||1673||1673||1673||1673|0
1639577080000|2021-12-15 14:04:40|1673.5|1672.5|1673.5|1672.5|1674|1673|1673.5|1672.5|532
1639577140000|2021-12-15 14:05:40|1673|1673|1674|1673|1674|1673|1673|1673|441
1639577150000|2021-12-15 14:05:50|1673.5|1672.5|1673.5|1673|1673.5|1673|1673.5|1672.5|236
1639577190000|2021-12-15 14:06:30|1674|1673.5|1674|1672.5|1674.5|1674|1673|1672.5|2085
1639577210000|2021-12-15 14:06:50||1673||1672.5||1673||1672.5|0
1639577250000|2021-12-15 14:07:30||1673||1673||1673||1673|0
1639577260000|2021-12-15 14:07:40|1673.5||1674||1674||1673.5||0
1639577270000|2021-12-15 14:07:50|1673.5||1673.5||1673.5||1673.5||0
1639577290000|2021-12-15 14:08:10|1673|1672.5|1673.5|1673|1673.5|1673|1673|1672.5|1198
1639577300000|2021-12-15 14:08:20||1672.5||1672.5||1672.5||1672.5|169
1639577350000|2021-12-15 14:09:10|||||||||126
1639577360000|2021-12-15 14:09:20|1673|1672|1673|1672|1673|1672.5|1673|1672|1317
1639577440000|2021-12-15 14:10:40|||||||||1000
1639577450000|2021-12-15 14:10:50|1672.5||1672.5||1672.5||1672.5||0
1639577480000|2021-12-15 14:11:20||1671.5||1672||1672||1671.5|641
1639577510000|2021-12-15 14:11:50|1672|1671.5|1672.5|1671.5|1672.5|1671.5|1672|1671.5|331
1639577520000|2021-12-15 14:12:00|1673|1672|1673|1672|1673|1672|1673|1672|651
1639577530000|2021-12-15 14:12:10|||||||||233
1639577540000|2021-12-15 14:12:20|||||||||155
1639577560000|2021-12-15 14:12:40|1673.5|1672.5|1673.5|1672.5|1674|1673.5|1673.5|1672|2985
1639577570000|2021-12-15 14:12:50|1673|1672|1673.5|1672.5|1673.5|1672.5|1673|1672|275
1639577580000|2021-12-15 14:13:00|1673|1672|1673|1672|1673|1672|1673|1672|661
1639577600000|2021-12-15 14:13:20|||||||||1467
1639577650000|2021-12-15 14:14:10|||||||||118
1639577660000|2021-12-15 14:14:20|1672.5||1672.5||1672.5||1672.5||0
1639577680000|2021-12-15 14:14:40|1673||1673||1673||1673||545
1639577700000|2021-12-15 14:15:00|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1673.5|1672|653
1639577710000|2021-12-15 14:15:10||1672||1672.5||1672.5||1672|0
1639577750000|2021-12-15 14:15:50||1672||1672||1672||1672|101
1639577790000|2021-12-15 14:16:30|1673|1671.5|1671.5|1670.5|1673|1671.5|1671.5|1670.5|2744
1639577870000|2021-12-15 14:17:50|1671|1670|1668|1666.5|1671|1670|1667|1665|3547
1639577890000|2021-12-15 14:18:10|1667.5|1667|1666.5|1665.5|1668|1667|1666.5|1665.5|999
1639577900000|2021-12-15 14:18:20|||||||||149
1639577910000|2021-12-15 14:18:30|1667|1666|1668|1667.5|1668.5|1667.5|1667|1666|4101
1639577920000|2021-12-15 14:18:40|1668.5||1668.5||1668.5||1668||301
1639577930000|2021-12-15 14:18:50|1668||1668.5||1668.5||1668||96
1639578040000|2021-12-15 14:20:40|1668|1667|1668.5|1667|1668.5|1667.5|1668|1667|373
1639578060000|2021-12-15 14:21:00||1667.5||1667.5||1667.5||1667.5|0
1639578080000|2021-12-15 14:21:20|1668|1667|1668|1667|1668.5|1667|1667.5|1667|1968
1639578090000|2021-12-15 14:21:30|1667.5|1666.5|1668|1667|1668|1667|1667.5|1666.5|540
1639578100000|2021-12-15 14:21:40|1667.5|1666.5|1668|1667|1668|1667|1667.5|1666.5|2849
1639578110000|2021-12-15 14:21:50|||||||||313
1639578140000|2021-12-15 14:22:20|||||||||2
1639578150000|2021-12-15 14:22:30|1667.5|1667.5|1666|1664.5|1667.5|1667.5|1665.5|1664|3640
1639578160000|2021-12-15 14:22:40|1665.5|1664|1664|1662.5|1665.5|1664|1664|1662.5|404
1639578170000|2021-12-15 14:22:50|1663.5||1664||1664||1663||103
1639578190000|2021-12-15 14:23:10|1663.5|1662|1663|1661.5|1663.5|1662|1663|1661.5|299
1639578220000|2021-12-15 14:23:40|1662.5|1661|1661|1659.5|1662.5|1661|1661|1659.5|1990
1639578230000|2021-12-15 14:23:50||1659||1658.5||1659||1658.5|11
1639578250000|2021-12-15 14:24:10|1660.5|1658|1658|1656|1660.5|1658|1658|1656|1664
1639578300000|2021-12-15 14:25:00|||||||||25
1639578350000|2021-12-15 14:25:50|1657.5|1655.5|1656.5|1655|1657.5|1655.5|1656|1655|69
1639578380000|2021-12-15 14:26:20|1656||1656.5||1656.5||1656||180
1639578430000|2021-12-15 14:27:10|1656|1654.5|1655.5|1654.5|1656|1654.5|1655.5|1654.5|515
1639578440000|2021-12-15 14:27:20|1655|1653.5|1653.5|1652|1655.5|1653.5|1653.5|1652|1090
1639578450000|2021-12-15 14:27:30|1653|1651.5|1653|1651.5|1653|1651.5|1653|1651.5|0
1639578480000|2021-12-15 14:28:00|||||||||1310
1639578510000|2021-12-15 14:28:30|||||||||365
1639578520000|2021-12-15 14:28:40|1652.5|1651|1652|1650.5|1652.5|1651|1652|1650.5|0
1639578580000|2021-12-15 14:29:40|1651.5|1650|1652|1650|1652|1650|1650.5|1650|213
1639578600000|2021-12-15 14:30:00|1652.5|1651|1656|1655|1656|1655|1652|1651|8101
1639578610000|2021-12-15 14:30:10|1656.5|1654.5|1656.5|1656|1656.5|1656|1656|1654.5|657
1639578620000|2021-12-15 14:30:20|1657|1654.5|1655|1653.5|1657|1654.5|1654.5|1653|1413
1639578630000|2021-12-15 14:30:30|1654.5|1653|1654.5|1652.5|1654.5|1653|1654.5|1652.5|130
1639578680000|2021-12-15 14:31:20|1653.5|1652|1653.5|1651.5|1654.5|1652|1652.5|1651|843
1639578690000|2021-12-15 14:31:30|1653||1653||1653||1653||0
1639578700000|2021-12-15 14:31:40|1652.5|1650.5|1652.5|1650.5|1652.5|1650.5|1652.5|1650.5|272
1639578710000|2021-12-15 14:31:50|||||||||458
1639578720000|2021-12-15 14:32:00|1652|1650|1653|1651.5|1653|1652|1651.5|1650|2708
1639578750000|2021-12-15 14:32:30|1652.5||1653||1653||1652.5||0
1639578830000|2021-12-15 14:33:50|||||||||227
1639578840000|2021-12-15 14:34:00|1652.5|1651|1651.5|1650|1652.5|1651|1651|1649.5|1984
1639578870000|2021-12-15 14:34:30|1652.5|1650.5|1654|1652.5|1654|1653|1652.5|1650.5|2074
1639578900000|2021-12-15 14:35:00||1653||1652.5||1653||1652.5|0
1639578930000|2021-12-15 14:35:30|1654.5|1653|1655.5|1653.5|1656|1655|1654.5|1653|4241
1639578940000|2021-12-15 14:35:40|1655|1653|1654.5|1652.5|1655|1653|1654.5|1652.5|967
1639578950000|2021-12-15 14:35:50|1655|1653|1655.5|1653|1655.5|1653|1655|1653|434
1639578960000|2021-12-15 14:36:00|1656|1653.5|1657|1655|1657|1656|1656|1653.5|1311
1639578970000|2021-12-15 14:36:10|1656.5||1656.5||1656.5||1656.5||0
1639579000000|2021-12-15 14:36:40|||||||||161
1639579020000|2021-12-15 14:37:00|1656|1654.5|1656.5|1655|1656.5|1655.5|1655.5|1654|2605
1639579060000|2021-12-15 14:37:40|||||||||120
1639579080000|2021-12-15 14:38:00|1656|1655.5|1660|1658.5|1661.5|1660|1656|1655.5|3607
1639579100000|2021-12-15 14:38:20|1661|1659.5|1661|1659.5|1661|1659.5|1661|1659.5|227
1639579130000|2021-12-15 14:38:50|1660.5||1660.5||1660.5||1660.5||0
1639579200000|2021-12-15 14:40:00|1660|1659|1660|1659|1660|1659|1659|1658.5|2946
1639579210000|2021-12-15 14:40:10|1661|1659.5|1661.5|1660.5|1661.5|1660.5|1661|1659.5|873
1639579220000|2021-12-15 14:40:20|1662|1661|1662.5|1661|1663|1662|1662|1660.5|611
1639579240000|2021-12-15 14:40:40|1662|1661.5|1664|1663|1664|1663|1662|1661.5|289
1639579250000|2021-12-15 14:40:50|||||||||136
1639579260000|2021-12-15 14:41:00|1663.5|1662.5|1663.5|1662.5|1664|1662.5|1663.5|1662.5|271
1639579270000|2021-12-15 14:41:10|1663|1662|1662.5|1661.5|1663|1662|1661.5|1660.5|1825
1639579280000|2021-12-15 14:41:20|1662|1660.5|1662.5|1660.5|1662.5|1661|1661.5|1660|904
1639579320000|2021-12-15 14:42:00|||||||||11
1639579330000|2021-12-15 14:42:10||1661||1660.5||1661||1660.5|0
1639579350000|2021-12-15 14:42:30||1661||1661||1661||1661|0
1639579380000|2021-12-15 14:43:00|1663|1661.5|1663|1661|1663.5|1662|1663|1661|896
1639579410000|2021-12-15 14:43:30|||||||||100
1639579430000|2021-12-15 14:43:50|1664.5|1661.5|1667|1665|1668|1666|1664|1661.5|2034
1639579440000|2021-12-15 14:44:00|||||||||141
1639579450000|2021-12-15 14:44:10|1666.5||1666.5||1666.5||1666.5||0
1639579460000|2021-12-15 14:44:20|||||||||471
1639579480000|2021-12-15 14:44:40|1667|1666.5|1667|1666|1667|1666.5|1667|1665|394
1639579490000|2021-12-15 14:44:50|1667.5|1666.5|1668|1667|1668|1667|1667.5|1666|816
1639579500000|2021-12-15 14:45:00||1666.5||1666.5||1666.5||1666.5|0
1639579520000|2021-12-15 14:45:20|1668.5|1667|1666.5|1665|1669|1667.5|1666.5|1665|2478
1639579530000|2021-12-15 14:45:30|||||||||151
1639579570000|2021-12-15 14:46:10|1666|1664.5|1665.5|1663.5|1666|1665|1664.5|1663.5|565
1639579640000|2021-12-15 14:47:20||1664||1664||1664||1664|0
1639579660000|2021-12-15 14:47:40|1665|1664.5|1666|1665|1666|1665|1665|1664.5|196
1639579670000|2021-12-15 14:47:50|1666.5|1665.5|1666|1665.5|1666.5|1665.5|1666|1665|120
1639579680000|2021-12-15 14:48:00|1666.5||1666.5||1666.5||1666.5||231
1639579690000|2021-12-15 14:48:10|1666|1665|1664|1662.5|1666|1665|1664|1662.5|2429
1639579700000|2021-12-15 14:48:20||1663||1663||1663||1663|0
1639579710000|2021-12-15 14:48:30|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|107
1639579740000|2021-12-15 14:49:00|1664|1663|1664.5|1663|1664.5|1663|1664|1663|83
1639579750000|2021-12-15 14:49:10|1664||1664||1664||1664||125
1639579760000|2021-12-15 14:49:20|1664.5|1663.5|1665|1664|1665|1664.5|1664|1663|1718
1639579770000|2021-12-15 14:49:30|1665.5|1664.5|1666|1665|1666|1665|1665.5|1664.5|663
1639579810000|2021-12-15 14:50:10|1666.5|1665.5|1666.5|1665.5|1666.5|1666|1666.5|1665.5|2201
1639579820000|2021-12-15 14:50:20|1667|1666|1668|1667|1669|1668.5|1667|1666|1299
1639579830000|2021-12-15 14:50:30|1668.5||1668.5||1668.5||1668.5||0
1639579840000|2021-12-15 14:50:40|1669|1667.5|1669|1667.5|1669|1667.5|1669|1667.5|0
1639579850000|2021-12-15 14:50:50|1668.5||1668.5||1668.5||1668.5||0
1639579870000|2021-12-15 14:51:10|||||||||20
1639579880000|2021-12-15 14:51:20|1668|1666.5|1668|1666.5|1668.5|1667.5|1667|1666|2993
1639579890000|2021-12-15 14:51:30|1667.5|1666|1668|1666.5|1668|1667|1667|1666|901
1639579910000|2021-12-15 14:51:50||1667||1667||1667||1667|0
1639579930000|2021-12-15 14:52:10|||||||||147
1639579940000|2021-12-15 14:52:20|1667.5|1666.5|1668|1666.5|1668|1666.5|1667.5|1666.5|299
1639579960000|2021-12-15 14:52:40||1667||1667||1667||1666.5|3
1639580000000|2021-12-15 14:53:20|1667.5|1666.5|1668|1667|1668|1667|1667.5|1666.5|231
1639580060000|2021-12-15 14:54:20|1667.5|1666.5|1668|1666.5|1668|1666.5|1667.5|1666.5|112
1639580070000|2021-12-15 14:54:30||1667||1667||1667||1667|0
1639580100000|2021-12-15 14:55:00|||||||||22
1639580110000|2021-12-15 14:55:10|||||||||49
1639580120000|2021-12-15 14:55:20|1667.5|1666.5|1667.5|1667|1667.5|1667|1667.5|1666.5|89
1639580130000|2021-12-15 14:55:30|1668|1666.5|1668|1667|1668|1667|1668|1666.5|541
1639580150000|2021-12-15 14:55:50|1668.5|1667.5|1669|1668|1669|1668|1668.5|1667.5|2159
1639580190000|2021-12-15 14:56:30||1668.5||1668.5||1668.5||1668|575
1639580200000|2021-12-15 14:56:40|1669.5|1669|1669.5|1669|1669.5|1669|1669.5|1668.5|340
1639580210000|2021-12-15 14:56:50|1670.5|1669.5|1670|1668.5|1670.5|1669.5|1669.5|1668.5|1495
1639580220000|2021-12-15 14:57:00|||||||||177
1639580230000|2021-12-15 14:57:10||1669||1669||1669||1669|0
1639580240000|2021-12-15 14:57:20||1669.5||1669.5||1669.5||1669.5|177
1639580250000|2021-12-15 14:57:30|1670.5||1670.5||1670.5||1670.5||39
1639580300000|2021-12-15 14:58:20|1670|1669|1669|1668|1670|1669|1669|1668|3177
1639580310000|2021-12-15 14:58:30|1670|1668.5|1670|1668.5|1670|1669|1670|1668.5|255
1639580330000|2021-12-15 14:58:50|1669.5||1669.5||1669.5||1669.5||0
1639580370000|2021-12-15 14:59:30|1669|1668|1669.5|1668|1669.5|1668.5|1668.5|1668|461
1639580380000|2021-12-15 14:59:40|||||||||106
1639580400000|2021-12-15 15:00:00|1669||1669.5||1669.5||1669||0
1639580410000|2021-12-15 15:00:10|1669|1667.5|1666.5|1665|1669|1668|1665.5|1665|2737
1639580420000|2021-12-15 15:00:20|1666||1666.5||1666.5||1666||5
1639580440000|2021-12-15 15:00:40|1666|1664.5|1665.5|1664.5|1666|1664.5|1665.5|1664.5|0
1639580460000|2021-12-15 15:01:00|1665|1665|1667.5|1665.5|1668|1666|1665|1664.5|1945
1639580490000|2021-12-15 15:01:30|1667|1666|1667.5|1666.5|1667.5|1666.5|1667|1666|353
1639580500000|2021-12-15 15:01:40||1666||1666.5||1666.5||1666|0
1639580560000|2021-12-15 15:02:40|1667|1666|1667|1666|1667.5|1666|1667|1666|78
1639580590000|2021-12-15 15:03:10|1666.5|1665.5|1667|1665.5|1667|1665.5|1664.5|1664|2601
1639580600000|2021-12-15 15:03:20|||||||||101
1639580620000|2021-12-15 15:03:40|1666.5|1666|1667|1665.5|1667|1666|1666.5|1665.5|114
1639580650000|2021-12-15 15:04:10|||||||||46
1639580670000|2021-12-15 15:04:30|1666.5|1666|1668.5|1667.5|1668.5|1667.5|1666.5|1665.5|1685
1639580680000|2021-12-15 15:04:40|1669.5|1668|1670|1668.5|1670|1668.5|1669.5|1668|240
1639580700000|2021-12-15 15:05:00|||||||||229
1639580710000|2021-12-15 15:05:10||1669||1668.5||1669||1668.5|0
1639580800000|2021-12-15 15:06:40|||||||||17957
1639580830000|2021-12-15 15:07:10|1669.5|1669|1670|1668.5|1670.5|1670|1669.5|1668.5|2356
1639580840000|2021-12-15 15:07:20|||||||||11
1639580850000|2021-12-15 15:07:30|1669.5|1668|1670|1668.5|1670|1668.5|1669|1668|841
1639580900000|2021-12-15 15:08:20|||||||||149
1639580920000|2021-12-15 15:08:40|1669.5|1669|1670|1668.5|1670|1669|1669.5|1668.5|55
1639580940000|2021-12-15 15:09:00|||||||||47
1639580950000|2021-12-15 15:09:10||1669||1669||1669||1669|0
1639580960000|2021-12-15 15:09:20|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669|730
1639580970000|2021-12-15 15:09:30|1670|1670|1670|1668.5|1670|1670|1669.5|1668.5|3510
1639580980000|2021-12-15 15:09:40|1669.5|1668|1668|1666|1669.5|1668|1667.5|1666|2329
1639580990000|2021-12-15 15:09:50|1667.5|1666.5|1668|1667|1668|1667|1667.5|1666.5|390
1639581000000|2021-12-15 15:10:00|1668.5|1667.5|1670.5|1669|1670.5|1669.5|1668.5|1667.5|3098
1639581010000|2021-12-15 15:10:10||1669.5||1669.5||1669.5||1669.5|0
1639581020000|2021-12-15 15:10:20|1671|1669|1671.5|1670.5|1671.5|1671|1671|1669|1013
1639581030000|2021-12-15 15:10:30|||||||||226
1639581050000|2021-12-15 15:10:50|1671|1670|1671.5|1670.5|1672|1671.5|1671|1670|1179
1639581070000|2021-12-15 15:11:10|1672|1670|1672|1670|1672|1670.5|1672|1670|8
1639581080000|2021-12-15 15:11:20|1671.5|1670.5|1672|1670|1672|1670.5|1671.5|1670|0
1639581100000|2021-12-15 15:11:40|||||||||100
1639581110000|2021-12-15 15:11:50||1670.5||1670.5||1670.5||1670.5|297
1639581130000|2021-12-15 15:12:10||1671||1671||1671||1671|0
1639581140000|2021-12-15 15:12:20|1672.5|1671.5|1674.5|1673|1674.5|1673.5|1672.5|1671.5|1430
1639581150000|2021-12-15 15:12:30|1674||1674.5||1674.5||1674||0
1639581160000|2021-12-15 15:12:40|1674|1673.5|1674|1673.5|1674|1673.5|1674|1673|1511
1639581170000|2021-12-15 15:12:50||1673||1673||1673.5||1673|369
1639581200000|2021-12-15 15:13:20||1673.5||1673.5||1673.5||1673.5|416
1639581210000|2021-12-15 15:13:30|1674.5|1674|1675|1673.5|1675|1674|1674.5|1673.5|431
1639581240000|2021-12-15 15:14:00|1674.5|1673|1674.5|1673|1674.5|1673|1674.5|1673|297
1639581250000|2021-12-15 15:14:10|1674||1674||1674||1674||30
1639581260000|2021-12-15 15:14:20|1673.5|1673.5|1672.5|1671.5|1673.5|1673.5|1672|1671|4157
1639581270000|2021-12-15 15:14:30||1672||1672||1672||1671.5|85
1639581280000|2021-12-15 15:14:40|||||||||143
1639581290000|2021-12-15 15:14:50|1673.5||1673||1673.5||1673||0
1639581300000|2021-12-15 15:15:00|1672.5|1671.5|1672.5|1671|1672.5|1671.5|1672|1671|583
1639581310000|2021-12-15 15:15:10|||||||||113
1639581320000|2021-12-15 15:15:20||1671.5||1671.5||1671.5||1671|18
1639581350000|2021-12-15 15:15:50|1672|1671|1672.5|1671.5|1672.5|1671.5|1672|1671|424
1639581400000|2021-12-15 15:16:40|1673|1672|1676|1675|1676.5|1675.5|1673|1672|3032
1639581410000|2021-12-15 15:16:50|||||||||426
1639581440000|2021-12-15 15:17:20|1675.5|1674.5|1676|1674|1676|1674.5|1674.5|1673.5|3352
1639581460000|2021-12-15 15:17:40||1674.5||1674.5||1674.5||1674.5|0
1639581470000|2021-12-15 15:17:50|1675.5|1673.5|1675.5|1673.5|1675.5|1674|1674.5|1673|671
1639581480000|2021-12-15 15:18:00|1676|1674|1675|1673.5|1676|1674.5|1675|1673.5|339
1639581490000|2021-12-15 15:18:10|1674.5||1674||1675||1674||20
1639581500000|2021-12-15 15:18:20|1674.5|1673|1673.5|1672.5|1674.5|1673|1673.5|1672.5|679
1639581510000|2021-12-15 15:18:30|1674|1673|1674|1672.5|1674|1673|1674|1672.5|0
1639581570000|2021-12-15 15:19:30||1673||1672.5||1673||1672.5|0
1639581580000|2021-12-15 15:19:40|1674.5|1673|1674.5|1673|1674.5|1673.5|1674.5|1673|118
1639581600000|2021-12-15 15:20:00|1675|1673.5|1676|1674.5|1676|1675.5|1675|1673.5|1190
1639581650000|2021-12-15 15:20:50|1675.5|1675|1675.5|1674.5|1675.5|1675|1674.5|1674|2280
1639581660000|2021-12-15 15:21:00|1676|1674|1674|1673|1676|1674.5|1674|1673|4187
1639581670000|2021-12-15 15:21:10|1673.5|1672.5|1673.5|1672.5|1674|1672.5|1673.5|1672.5|0
1639581680000|2021-12-15 15:21:20|1674|1673|1674.5|1673.5|1675|1673.5|1674|1673|1991
1639581750000|2021-12-15 15:22:30|1675|1674|1675.5|1674.5|1675.5|1674.5|1675|1674|974
1639581810000|2021-12-15 15:23:30|1676|1675|1676|1674.5|1676|1675|1675.5|1674.5|638
1639581840000|2021-12-15 15:24:00|1675.5||1676||1676||1675.5||0
1639581880000|2021-12-15 15:24:40||1675||1675||1675||1675|0
1639581890000|2021-12-15 15:24:50|1675.5|1674.5|1675.5|1674.5|1676|1675|1675|1674|4039
1639581930000|2021-12-15 15:25:30|1675|1674|1675|1674|1675.5|1674|1674.5|1674|1220
1639581940000|2021-12-15 15:25:40|||||||||464
1639581960000|2021-12-15 15:26:00|1674.5|1673.5|1674.5|1673|1674.5|1674|1673.5|1672.5|2119
1639582030000|2021-12-15 15:27:10|1674|1672.5|1672.5|1671.5|1674|1673|1672.5|1671.5|2290
1639582040000|2021-12-15 15:27:20|1672|1670.5|1672|1670.5|1672|1671.5|1670.5|1669|5430
1639582050000|2021-12-15 15:27:30|1672.5|1671|1672|1670.5|1672.5|1671.5|1672|1670.5|517
1639582060000|2021-12-15 15:27:40|1671.5|1671|1672.5|1671|1672.5|1671|1671.5|1671|0
1639582070000|2021-12-15 15:27:50|1672|1670.5|1672|1670.5|1672|1670.5|1672|1670.5|0
1639582080000|2021-12-15 15:28:00||1671||1671||1671||1671|0
1639582090000|2021-12-15 15:28:10||1670.5||1670.5||1670.5||1670.5|0
1639582100000|2021-12-15 15:28:20||1671||1671||1671||1671|125
1639582120000|2021-12-15 15:28:40||1671.5||1671.5||1671.5||1671.5|0
1639582130000|2021-12-15 15:28:50|1672.5||1672.5||1672.5||1672.5||212
1639582150000|2021-12-15 15:29:10|1673|1672|1673.5|1673|1674|1673.5|1673|1672|6053
1639582160000|2021-12-15 15:29:20|1673|1672.5|1673.5|1672.5|1673.5|1672.5|1673|1672|1144
1639582180000|2021-12-15 15:29:40|||||||||147
1639582200000|2021-12-15 15:30:00|1674|1673|1673|1672|1674|1673|1672.5|1671.5|2466
1639582220000|2021-12-15 15:30:20|1673.5|1672.5|1675.5|1673.5|1675.5|1674.5|1673.5|1672|3889
1639582280000|2021-12-15 15:31:20|||||||||112
1639582360000|2021-12-15 15:32:40|1675|1674|1677|1675.5|1677|1675.5|1675|1673.5|5391
1639582370000|2021-12-15 15:32:50|1676.5|1676|1677|1676|1677|1676|1676.5|1676|125
1639582380000|2021-12-15 15:33:00|||||||||35
1639582410000|2021-12-15 15:33:30|1676.5|1675.5|1675.5|1675|1676.5|1675.5|1675.5|1674.5|4708
1639582420000|2021-12-15 15:33:40||1674.5||1674.5||1674.5||1674.5|429
1639582440000|2021-12-15 15:34:00||1675||1675||1675||1675|0
1639582450000|2021-12-15 15:34:10|1676|1674.5|1675.5|1674.5|1676|1674.5|1675.5|1674.5|854
1639582460000|2021-12-15 15:34:20|1675|1674|1675|1674|1675.5|1674|1674.5|1673.5|2608
1639582470000|2021-12-15 15:34:30|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675.5|1674|731
1639582490000|2021-12-15 15:34:50|1676|1675|1676|1675.5|1676.5|1675.5|1675.5|1674.5|3367
1639582500000|2021-12-15 15:35:00|1676.5||1676.5||1676.5||1676||642
1639582510000|2021-12-15 15:35:10|||||||||36
1639582530000|2021-12-15 15:35:30|1676|1675|1676|1675|1676|1675|1676|1675|114
1639582540000|2021-12-15 15:35:40|1675.5|1674.5|1676|1674|1676|1674.5|1675|1674|1438
1639582570000|2021-12-15 15:36:10|1675.5||1675||1675.5||1675||0
1639582590000|2021-12-15 15:36:30|1675.5|1674.5|1676|1674.5|1676|1675.5|1675.5|1674.5|3384
1639582640000|2021-12-15 15:37:20|1675.5|1675|1676.5|1675.5|1677.5|1676|1675.5|1675|4865
1639582650000|2021-12-15 15:37:30|1676|1675|1676.5|1675.5|1676.5|1675.5|1676|1675|541
1639582660000|2021-12-15 15:37:40|1677|1676|1677.5|1676.5|1677.5|1676.5|1677|1676|1819
1639582670000|2021-12-15 15:37:50|||||||||147
1639582690000|2021-12-15 15:38:10|1677|1676|1676.5|1675|1677.5|1676.5|1676|1675|4112
1639582700000|2021-12-15 15:38:20||1675.5||1675.5||1675.5||1675|0
1639582710000|2021-12-15 15:38:30|1677|1676|1677|1676|1677|1676|1677|1676|106
1639582740000|2021-12-15 15:39:00|1676.5|1675.5|1676.5|1675.5|1677|1675.5|1676|1675|1804
1639582750000|2021-12-15 15:39:10|1677|1676|1676.5|1675.5|1677|1676|1676|1675.5|2011
1639582760000|2021-12-15 15:39:20|1677|1676|1677|1676|1677|1676|1677|1676|76
1639582800000|2021-12-15 15:40:00|||||||||276
1639582810000|2021-12-15 15:40:10|1677.5|1676.5|1678|1677|1678|1677|1677.5|1676.5|1868
1639582830000|2021-12-15 15:40:30|1677.5|1676.5|1677|1676|1678|1676.5|1677|1676|1922
1639582840000|2021-12-15 15:40:40|1677.5|1676.5|1678|1676.5|1678|1677.5|1677.5|1676.5|2635
1639582850000|2021-12-15 15:40:50|1678.5|1677|1678.5|1677|1679|1677.5|1678|1677|435
1639582860000|2021-12-15 15:41:00|1678||1678||1678||1678||604
1639582910000|2021-12-15 15:41:50|1678.5|1677.5|1678.5|1677.5|1678.5|1677.5|1678|1677|1869
1639582920000|2021-12-15 15:42:00|1679|1678|1679.5|1678.5|1679.5|1678.5|1679|1678|2314
1639582930000|2021-12-15 15:42:10|1679|1678|1679.5|1678|1679.5|1678.5|1678.5|1678|597
1639582950000|2021-12-15 15:42:30|1680|1678.5|1679.5|1678.5|1680|1679|1679|1678|3014
1639582980000|2021-12-15 15:43:00|||||||||250
1639583020000|2021-12-15 15:43:40|1678.5|1678|1678.5|1677.5|1679.5|1678|1678.5|1677.5|2235
1639583030000|2021-12-15 15:43:50|||||||||127
1639583040000|2021-12-15 15:44:00|||||||||3
1639583050000|2021-12-15 15:44:10|1679|1678|1679.5|1678.5|1679.5|1678.5|1679|1678|3996
1639583060000|2021-12-15 15:44:20|1678.5|1678|1679|1678|1679|1678|1678.5|1678|1202
1639583080000|2021-12-15 15:44:40|||||||||239
1639583090000|2021-12-15 15:44:50|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|0
1639583100000|2021-12-15 15:45:00|||||||||72
1639583120000|2021-12-15 15:45:20|1679|1678|1679|1678|1679|1678|1679|1678|676
1639583140000|2021-12-15 15:45:40|||||||||107
1639583180000|2021-12-15 15:46:20|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|1679|1678|1865
1639583210000|2021-12-15 15:46:50|1679|1678|1679|1677.5|1679.5|1678.5|1678|1677|2771
1639583240000|2021-12-15 15:47:20|1678.5|1677|1677|1676.5|1678.5|1677|1676.5|1675|3046
1639583250000|2021-12-15 15:47:30|1676.5|1676|1677|1676.5|1677|1676.5|1676.5|1676|503
1639583260000|2021-12-15 15:47:40|1677.5|1676|1677.5|1676.5|1677.5|1676.5|1677|1676|196
1639583280000|2021-12-15 15:48:00|1677|1676|1677.5|1676|1677.5|1676|1677|1676|80
1639583340000|2021-12-15 15:49:00|1677||1677||1677||1677||0
1639583370000|2021-12-15 15:49:30|||||||||39
1639583380000|2021-12-15 15:49:40|1676.5|1675.5|1674.5|1673.5|1677|1675.5|1673.5|1672.5|5959
1639583390000|2021-12-15 15:49:50|1675|1674|1674.5|1674|1675|1674.5|1674.5|1673.5|2939
1639583400000|2021-12-15 15:50:00|1675|1674.5|1675|1674|1675|1674.5|1675|1674|918
1639583410000|2021-12-15 15:50:10|1674.5|1673.5|1674.5|1673|1674.5|1674|1673.5|1673|1520
1639583460000|2021-12-15 15:51:00|1674|1672.5|1671.5|1670.5|1674|1672.5|1671.5|1670.5|3785
1639583470000|2021-12-15 15:51:10|1672|1671|1673|1672|1673|1672.5|1672|1671|2448
1639583530000|2021-12-15 15:52:10|1673.5|1672.5|1673.5|1672.5|1673.5|1673|1673.5|1672.5|1897
1639583590000|2021-12-15 15:53:10|1673|1673|1673.5|1673|1674|1673.5|1673|1672.5|1923
1639583600000|2021-12-15 15:53:20|1674|1673.5|1674|1673.5|1674|1673.5|1674|1673.5|321
1639583610000|2021-12-15 15:53:30||1673||1673||1673||1673|745
1639583620000|2021-12-15 15:53:40|1673.5||1674||1674||1673.5||93
1639583660000|2021-12-15 15:54:20|||||||||216
1639583700000|2021-12-15 15:55:00|||||||||150
1639583710000|2021-12-15 15:55:10|1674.5|1673.5|1674|1672.5|1674.5|1674|1673|1672|7283
1639583720000|2021-12-15 15:55:20|||||||||250
1639583730000|2021-12-15 15:55:30|1673.5|1672|1673.5|1672.5|1673.5|1672.5|1673|1672|827
1639583750000|2021-12-15 15:55:50|1674|1673|1675|1674|1675|1674.5|1674|1673|7782
1639583760000|2021-12-15 15:56:00|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675.5|1674|1544
1639583770000|2021-12-15 15:56:10||1675||1675||1675||1674.5|0
1639583780000|2021-12-15 15:56:20|1676|1675.5|1676.5|1675.5|1676.5|1675.5|1676|1675.5|1206
1639583790000|2021-12-15 15:56:30|1676|1675|1676|1675|1676|1675|1676|1675|920
1639583800000|2021-12-15 15:56:40|||||||||150
1639583820000|2021-12-15 15:57:00|||||||||97
1639583850000|2021-12-15 15:57:30|1675.5|1674.5|1674.5|1673.5|1676|1674.5|1674|1673|5814
1639583860000|2021-12-15 15:57:40|1675|1674|1674.5|1673.5|1675|1674|1674.5|1673.5|2131
1639583870000|2021-12-15 15:57:50|1674|1673|1674|1673|1674|1673.5|1673.5|1673|2520
1639583880000|2021-12-15 15:58:00|1673.5|1672.5|1674.5|1673|1674.5|1673.5|1673.5|1672.5|2226
1639583890000|2021-12-15 15:58:10|1674||1674||1674.5||1673.5||517
1639583900000|2021-12-15 15:58:20|||||||||200
1639583910000|2021-12-15 15:58:30|1673.5|1672.5|1672|1671|1673.5|1673|1671|1670.5|4709
1639583940000|2021-12-15 15:59:00|1671.5|1670.5|1670|1668.5|1671.5|1671|1669.5|1668|891
1639583950000|2021-12-15 15:59:10|1669.5|1668|1667.5|1666.5|1670|1668|1667.5|1666|1552
1639583960000|2021-12-15 15:59:20||1666||1666||1666||1666|0
1639583970000|2021-12-15 15:59:30|1667||1667||1667||1667||549
1639583990000|2021-12-15 15:59:50|1666.5|1665.5|1665.5|1664.5|1666.5|1665.5|1665|1664.5|1752
1639584000000|2021-12-15 16:00:00|1665|1664|1665|1664|1665|1664|1665|1664|875
1639584010000|2021-12-15 16:00:10|1665.5|1664.5|1666|1665|1666|1665.5|1665|1664.5|3089
1639584020000|2021-12-15 16:00:20|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|511
1639584030000|2021-12-15 16:00:30|1666|1665|1664|1663.5|1666|1665|1664|1663.5|1945
1639584040000|2021-12-15 16:00:40|1664.5|1664|1665|1664|1665|1664|1664.5|1664|1153
1639584050000|2021-12-15 16:00:50|||||||||250
1639584060000|2021-12-15 16:01:00|||||||||472
1639584070000|2021-12-15 16:01:10|||||||||9
1639584080000|2021-12-15 16:01:20|||||||||147
1639584100000|2021-12-15 16:01:40|1665.5|1664.5|1665|1664.5|1665.5|1665|1665|1664|2528
1639584110000|2021-12-15 16:01:50|1664.5|1664|1664.5|1663.5|1665|1664|1664.5|1663.5|747
1639584120000|2021-12-15 16:02:00|||||||||147
1639584130000|2021-12-15 16:02:10|1664|1663|1661|1659|1664|1663|1661|1659|1836
1639584140000|2021-12-15 16:02:20|1660.5|1659.5|1660|1659|1662|1661|1660|1659|4899
1639584150000|2021-12-15 16:02:30|1660.5|1659.5|1660.5|1659|1661.5|1661|1660|1659|3797
1639584160000|2021-12-15 16:02:40|1660||1660||1660||1660||137
1639584170000|2021-12-15 16:02:50|1659.5|1658.5|1655|1654.5|1659.5|1658.5|1655|1654.5|5964
1639584180000|2021-12-15 16:03:00|1655.5|1655|1658|1657.5|1658|1657.5|1655.5|1655|9217
1639584190000|2021-12-15 16:03:10|1657.5|1657|1657|1656|1657.5|1657|1657|1656|1825
1639584200000|2021-12-15 16:03:20|1656.5|1655.5|1656.5|1655.5|1657|1655.5|1656.5|1655.5|453
1639584210000|2021-12-15 16:03:30|1657.5|1656|1657|1656.5|1657.5|1656.5|1656.5|1656|1860
1639584220000|2021-12-15 16:03:40|1656.5|1656|1655.5|1655|1657|1656.5|1655.5|1654.5|2708
1639584230000|2021-12-15 16:03:50|1656.5|1654.5|1656|1655|1656.5|1655|1655.5|1654.5|559
1639584240000|2021-12-15 16:04:00|1655.5|1654.5|1655|1654.5|1655.5|1655|1655|1654.5|1638
1639584250000|2021-12-15 16:04:10|1655.5|1654|1655.5|1654.5|1655.5|1654.5|1655|1654|1595
1639584270000|2021-12-15 16:04:30|1656|1655|1655.5|1654.5|1656|1655|1655.5|1654.5|1490
1639584280000|2021-12-15 16:04:40|1655|1654|1654|1653|1655|1654|1654|1653|2176
1639584290000|2021-12-15 16:04:50|||||||||272
1639584300000|2021-12-15 16:05:00|1653.5|1652.5|1654|1653|1654.5|1653|1652.5|1651.5|5879
1639584310000|2021-12-15 16:05:10|1653.5|1652.5|1653.5|1652.5|1653.5|1653|1653|1652.5|895
1639584330000|2021-12-15 16:05:30|1653|1653|1654|1653.5|1654.5|1653.5|1653|1653|1890
1639584340000|2021-12-15 16:05:40|1654.5||1654.5||1654.5||1654.5||407
1639584350000|2021-12-15 16:05:50|1654|1653|1654|1653|1654|1653|1654|1653|235
1639584360000|2021-12-15 16:06:00|1653.5|1653.5|1654|1653|1654|1653.5|1653.5|1653|433
1639584380000|2021-12-15 16:06:20|1653.5|1652.5|1654|1653|1654|1653|1653|1652.5|960
1639584390000|2021-12-15 16:06:30|1653.5|1652|1653.5|1652.5|1654|1652.5|1653|1652|555
1639584400000|2021-12-15 16:06:40|1653|1652|1653.5|1652.5|1653.5|1652.5|1653|1652|714
1639584410000|2021-12-15 16:06:50|||||||||203
1639584430000|2021-12-15 16:07:10|1653|1652|1653|1652|1653|1652|1653|1652|286
1639584440000|2021-12-15 16:07:20|1652.5|1651.5|1651.5|1650|1653|1651.5|1651.5|1650|1589
1639584450000|2021-12-15 16:07:30|||||||||152
1639584480000|2021-12-15 16:08:00|||||||||357
1639584500000|2021-12-15 16:08:20|1651|1649.5|1647.5|1646.5|1651|1650|1647|1646|4730
1639584510000|2021-12-15 16:08:30|1648.5|1647|1648|1647|1648.5|1647|1647.5|1646.5|1211
1639584520000|2021-12-15 16:08:40|1647.5|1646.5|1647.5|1646.5|1648|1647|1647.5|1646.5|498
1639584530000|2021-12-15 16:08:50|1647|1645.5|1648|1646.5|1648.5|1648|1647|1645.5|2791
1639584540000|2021-12-15 16:09:00||1647||1647||1647||1647|207
1639584550000|2021-12-15 16:09:10|1647.5|1646.5|1647.5|1646.5|1648|1646.5|1647.5|1646.5|358
1639584560000|2021-12-15 16:09:20|||||||||47
1639584570000|2021-12-15 16:09:30|1647|1646|1646|1645|1647|1646.5|1645.5|1644|1281
1639584580000|2021-12-15 16:09:40|1645.5|1644|1645|1643.5|1646|1644.5|1645|1643.5|1548
1639584600000|2021-12-15 16:10:00|||||||||892
1639584620000|2021-12-15 16:10:20|1644.5|1643|1644|1643|1644.5|1643|1644|1643|743
1639584630000|2021-12-15 16:10:30|1644.5|1643.5|1644.5|1643.5|1644.5|1644|1644|1643|777
1639584650000|2021-12-15 16:10:50|1644||1644||1644.5||1644||0
1639584660000|2021-12-15 16:11:00|1644.5|1644|1644.5|1643.5|1645|1644|1644.5|1643.5|2780
1639584670000|2021-12-15 16:11:10|1645|1644|1645|1644|1645|1644.5|1644.5|1644|502
1639584680000|2021-12-15 16:11:20|||||||||31
1639584690000|2021-12-15 16:11:30|1645.5|1644.5|1646|1644.5|1646|1645|1645.5|1644.5|2285
1639584700000|2021-12-15 16:11:40|1645.5|1645|1646|1645|1646|1645|1645.5|1645|125
1639584710000|2021-12-15 16:11:50|1645.5|1644|1645|1644|1645.5|1644.5|1644.5|1643.5|1342
1639584720000|2021-12-15 16:12:00|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|326
1639584730000|2021-12-15 16:12:10|||||||||80
1639584750000|2021-12-15 16:12:30|1645|1644|1645.5|1644.5|1645.5|1644.5|1645|1644|1274
1639584760000|2021-12-15 16:12:40|||||||||355
1639584770000|2021-12-15 16:12:50|||||||||100
1639584790000|2021-12-15 16:13:10|||||||||365
1639584810000|2021-12-15 16:13:30|1645|1644|1645|1644|1645.5|1644|1645|1644|1090
1639584830000|2021-12-15 16:13:50|||||||||45
1639584840000|2021-12-15 16:14:00||1644.5||1644||1644.5||1644|1616
1639584860000|2021-12-15 16:14:20|1644.5|1643.5|1644|1643.5|1645|1644|1644|1643.5|1951
1639584870000|2021-12-15 16:14:30|||||||||128
1639584880000|2021-12-15 16:14:40|1644.5|1644|1644.5|1643.5|1644.5|1644|1644|1643.5|3030
1639584890000|2021-12-15 16:14:50|1644|1644|1645|1644|1645|1644|1644|1644|1757
1639584900000|2021-12-15 16:15:00|1645.5|1644|1646|1645|1646.5|1645|1645.5|1643.5|16
1639584910000|2021-12-15 16:15:10|1645.5|1644.5|1646.5|1644.5|1646.5|1645|1645.5|1644|165
1639584920000|2021-12-15 16:15:20|1646|1644|1645.5|1644|1646.5|1645|1645.5|1644|0
1639584940000|2021-12-15 16:15:40|1646|1644.5|1645|1643.5|1646|1645|1645|1643.5|89
1639584950000|2021-12-15 16:15:50|1645.5|1644|1645.5|1644|1646|1644.5|1645.5|1643.5|56
1639584960000|2021-12-15 16:16:00|1646|1644.5|1645.5|1644|1646|1644.5|1645.5|1644|0
1639584970000|2021-12-15 16:16:10|1645|1644.5|1645.5|1644.5|1645.5|1644.5|1645|1644|21
1639584980000|2021-12-15 16:16:20|1645|1644|1645.5|1644|1646|1644.5|1645|1644|0
1639584990000|2021-12-15 16:16:30|1646|1644.5|1646|1644.5|1646|1644.5|1646|1644.5|0
1639585010000|2021-12-15 16:16:50|1645.5|1644|1646|1644.5|1646|1644.5|1645.5|1644|0
1639585020000|2021-12-15 16:17:00|1645.5|1644|1646|1644.5|1646|1644.5|1645.5|1644|208
1639585040000|2021-12-15 16:17:20|1645.5|1644|1645.5|1644|1645.5|1644|1645.5|1644|0
1639585060000|2021-12-15 16:17:40|1646|1644.5|1646|1644.5|1646|1644.5|1645.5|1644|0
1639585080000|2021-12-15 16:18:00|1645.5|1644|1645.5|1644|1645.5|1644|1645.5|1644|0
1639585100000|2021-12-15 16:18:20|1646|1644.5|1646.5|1645|1646.5|1645|1646|1644.5|204
1639585140000|2021-12-15 16:19:00|1646|1644.5|1646.5|1645|1646.5|1645|1646|1644.5|0
1639585170000|2021-12-15 16:19:30|1648|1646.5|1649|1647.5|1649|1647.5|1647.5|1646.5|401
1639585180000|2021-12-15 16:19:40|1649.5|1647|1649.5|1647.5|1649.5|1647.5|1649|1647|0
1639585190000|2021-12-15 16:19:50|1649|1647|1650|1648.5|1650|1648.5|1649|1647|91
1639585200000|2021-12-15 16:20:00|1649.5|1648|1649.5|1648|1650|1648.5|1649.5|1648|0
1639585210000|2021-12-15 16:20:10|1650|1648.5|1649.5|1648|1650|1648.5|1649.5|1648|0
1639585230000|2021-12-15 16:20:30|1650|1648.5|1648|1646|1650|1648.5|1647.5|1645.5|34
1639585240000|2021-12-15 16:20:40|1647.5|1645.5|1647.5|1646|1647.5|1646|1647|1645.5|0
1639585250000|2021-12-15 16:20:50|1647|1645.5|1647|1645.5|1647|1645.5|1647|1645.5|0
1639585280000|2021-12-15 16:21:20|1647.5|1646|1647.5|1646|1647.5|1646|1647|1645.5|259
1639585310000|2021-12-15 16:21:50|1647|1645.5|1647|1645.5|1647|1645.5|1647|1645.5|0
1639585320000|2021-12-15 16:22:00|1647.5|1646|1646.5|1645|1647.5|1646|1646.5|1645|14
1639585330000|2021-12-15 16:22:10|1647|1645.5|1646.5|1645|1647|1645.5|1646.5|1645|0
1639585340000|2021-12-15 16:22:20|1647|1645.5|1647|1645.5|1647|1645.5|1647|1645.5|0
1639585350000|2021-12-15 16:22:30|1648|1646.5|1647.5|1646|1648|1646.5|1647.5|1646|123
1639585360000|2021-12-15 16:22:40|1648|1646.5|1648|1646.5|1648|1646.5|1648|1646.5|0
1639585380000|2021-12-15 16:23:00|1647.5|1646|1647.5|1646|1647.5|1646|1647.5|1646|0
1639585390000|2021-12-15 16:23:10|1648|1646.5|1649|1647.5|1649.5|1648|1648|1646.5|248
1639585400000|2021-12-15 16:23:20|1649.5|1648|1649|1647.5|1649.5|1648.5|1649|1647.5|221
1639585410000|2021-12-15 16:23:30|1649.5|1648|1649|1647.5|1649.5|1648|1649|1647.5|0
1639585420000|2021-12-15 16:23:40|1649.5|1648|1649.5|1648|1649.5|1648|1649.5|1648|0
1639585440000|2021-12-15 16:24:00|1649|1647.5|1647.5|1646.5|1649|1647.5|1647|1645|189
1639585450000|2021-12-15 16:24:10|1647|1646|1647|1645.5|1647|1646|1647|1645.5|0
1639585490000|2021-12-15 16:24:50|1646|1643.5|1645.5|1644|1646|1644.5|1644.5|1642.5|439
1639585500000|2021-12-15 16:25:00|1645|1643|1645.5|1643.5|1645.5|1644|1644|1642.5|1098
1639585510000|2021-12-15 16:25:10|1645|1642.5|1643|1641.5|1645|1642.5|1642.5|1641|384
1639585520000|2021-12-15 16:25:20|1642.5|1641|1641.5|1640|1642.5|1641|1641.5|1640|0
1639585530000|2021-12-15 16:25:30|1642|1640.5|1640|1638|1642|1640.5|1640|1638|483
1639585540000|2021-12-15 16:25:40|1639.5|1637.5|1639|1637.5|1639.5|1637.5|1638.5|1637|58
1639585550000|2021-12-15 16:25:50|1638|1636.5|1639|1637.5|1639|1637.5|1638|1636|264
1639585560000|2021-12-15 16:26:00|1638.5|1637|1638|1636.5|1639|1637.5|1638|1636.5|0
1639585570000|2021-12-15 16:26:10|1638.5|1636|1639|1637|1640|1638|1638|1636|1821
1639585580000|2021-12-15 16:26:20|1639.5|1637.5|1637|1635|1639.5|1637.5|1637|1634.5|1535
1639585590000|2021-12-15 16:26:30|1636.5|1634.5|1637|1635.5|1637.5|1635.5|1636.5|1634.5|425
1639585600000|2021-12-15 16:26:40|1637.5|1636|1637.5|1636.5|1637.5|1636.5|1637|1635.5|0
1639585610000|2021-12-15 16:26:50|1637|1636|1637|1635.5|1638|1636|1637|1635|172
1639585620000|2021-12-15 16:27:00|1637.5|1636|1638|1636|1638.5|1636.5|1637|1635|209
1639585640000|2021-12-15 16:27:20|1638.5|1636.5|1638.5|1636.5|1638.5|1636.5|1638|1636|637
1639585650000|2021-12-15 16:27:30|1638|1636|1638.5|1636.5|1638.5|1636.5|1638|1636|0
1639585660000|2021-12-15 16:27:40|1638|1636|1636.5|1634|1638|1636|1635|1633|1433
1639585670000|2021-12-15 16:27:50|1636|1633.5|1635|1633|1636.5|1634|1635|1633|97
1639585680000|2021-12-15 16:28:00|1634.5|1632.5|1636|1634|1636|1634|1634|1632.5|1794
1639585690000|2021-12-15 16:28:10|1635.5|1633.5|1635.5|1633.5|1636|1634|1635.5|1633.5|252
1639585700000|2021-12-15 16:28:20|1636|1634|1636|1634|1636|1634|1635.5|1633.5|0
1639585710000|2021-12-15 16:28:30|1635.5|1633.5|1635.5|1633.5|1635.5|1633.5|1635.5|1633.5|0
1639585730000|2021-12-15 16:28:50|1636.5|1635|1637.5|1635.5|1637.5|1635.5|1636.5|1635|294
1639585740000|2021-12-15 16:29:00|1637|1635|1636|1634.5|1637|1635.5|1635.5|1634|62
1639585750000|2021-12-15 16:29:10|1635.5|1634|1636|1634.5|1636|1634.5|1635.5|1634|0
1639585770000|2021-12-15 16:29:30|1636.5|1635|1636|1634|1636.5|1635|1636|1634|142
1639585780000|2021-12-15 16:29:40|1636.5|1634.5|1635.5|1633.5|1636.5|1634.5|1635.5|1633.5|50
1639585790000|2021-12-15 16:29:50|1636|1634|1635.5|1633.5|1636.5|1634|1635.5|1633.5|163
1639641600000|2021-12-16 08:00:00|1660.5|1653|1657.5|1653|1662|1653.5|1655|1652.5|3399
1639641610000|2021-12-16 08:00:10|1659.5|1653.5|1660.5|1653.5|1660.5|1653.5|1659.5|1653.5|105
1639641620000|2021-12-16 08:00:20|1660||1657||1660||1657||0
1639641630000|2021-12-16 08:00:30|1656.5|1653|1671|1663.5|1672|1665|1651.5|1642|15512
1639641640000|2021-12-16 08:00:40|1670.5|1663|1669.5|1665|1670.5|1665.5|1669.5|1663|5
1639641650000|2021-12-16 08:00:50|1671|1666|1672.5|1668|1672.5|1668|1671|1666|119
1639641660000|2021-12-16 08:01:00|1672|1669.5|1667.5|1661.5|1672|1669.5|1667.5|1660.5|1981
1639641670000|2021-12-16 08:01:10|1669.5|1662|1667|1661.5|1669.5|1663|1667|1661.5|594
1639641680000|2021-12-16 08:01:20|1666.5|1661|1666.5|1661.5|1666.5|1662.5|1666|1661|160
1639641700000|2021-12-16 08:01:40|1669.5|1662|1668|1664.5|1672|1666|1668|1662|510
1639641710000|2021-12-16 08:01:50|1669.5|1664|1667|1664|1669.5|1664|1667|1664|26
1639641720000|2021-12-16 08:02:00|1668.5|1665.5|1669.5|1665|1669.5|1665.5|1668.5|1664|114
1639641730000|2021-12-16 08:02:10|1669|1665.5|1669.5|1666|1669.5|1666.5|1669|1665|0
1639641740000|2021-12-16 08:02:20|1671|1666.5|1669.5|1665.5|1672|1667|1669.5|1665.5|236
1639641750000|2021-12-16 08:02:30|1669|1665|1664.5|1659|1669|1665|1664.5|1659|2562
1639641760000|2021-12-16 08:02:40|1664|1658.5|1663.5|1657.5|1664|1658.5|1663.5|1655.5|0
1639641770000|2021-12-16 08:02:50|1663|1658|1662|1658|1663|1658.5|1662|1658|0
1639641780000|2021-12-16 08:03:00|1661.5|1657|1659.5|1654|1661.5|1657|1659.5|1653.5|172
1639641790000|2021-12-16 08:03:10||1654.5||1654.5||1654.5||1654.5|0
1639641800000|2021-12-16 08:03:20|1659|1655|1658|1654|1659|1655|1657.5|1654|0
1639641810000|2021-12-16 08:03:30|1657.5|1653.5|1657|1654|1657.5|1654|1657|1653.5|353
1639641840000|2021-12-16 08:04:00|1657.5|1655|1659|1654.5|1661.5|1656.5|1657.5|1654|488
1639641850000|2021-12-16 08:04:10|1657|1654|1657|1654|1657|1654.5|1657|1654|285
1639641860000|2021-12-16 08:04:20|||||||||35
1639641890000|2021-12-16 08:04:50|||||||||245
1639641910000|2021-12-16 08:05:10|1656.5||1656.5||1656.5||1656.5||0
1639641940000|2021-12-16 08:05:40|1658|1655|1658.5|1654.5|1660|1656|1656.5|1654|444
1639641950000|2021-12-16 08:05:50||1655||1655||1655||1654|0
1639641960000|2021-12-16 08:06:00|1656.5||1658.5||1658.5||1656.5||35
1639641970000|2021-12-16 08:06:10|1659.5|1655.5|1662|1657.5|1662|1657.5|1659.5|1655.5|66
1639642010000|2021-12-16 08:06:50|1662.5|1658|1660.5|1657.5|1663.5|1661|1660.5|1657.5|1689
1639642020000|2021-12-16 08:07:00||1658||1658||1658||1657.5|0
1639642030000|2021-12-16 08:07:10|1661|1658.5|1661|1659.5|1662.5|1659.5|1661|1658.5|1057
1639642040000|2021-12-16 08:07:20|1662.5|1660|1662.5|1660|1662.5|1660|1661|1660|218
1639642070000|2021-12-16 08:07:50|1662|1659.5|1660|1657|1662|1659.5|1660|1657|682
1639642090000|2021-12-16 08:08:10|1659.5|1655.5|1658|1654.5|1659.5|1655.5|1658|1654|38
1639642100000|2021-12-16 08:08:20|||||||||299
1639642120000|2021-12-16 08:08:40|1657.5|1654|1657.5|1654.5|1657.5|1654.5|1657.5|1654|0
1639642140000|2021-12-16 08:09:00|1657|1654|1656.5|1654|1657|1654|1656.5|1654|0
1639642150000|2021-12-16 08:09:10||1654.5||1654.5||1654.5||1654.5|500
1639642180000|2021-12-16 08:09:40|1656|1654|1656|1654|1656|1654|1656|1653.5|37
1639642190000|2021-12-16 08:09:50|1657|1654.5|1657.5|1655|1657.5|1655|1657|1654.5|458
1639642200000|2021-12-16 08:10:00||1654.5||1655.5||1655.5||1654|0
1639642210000|2021-12-16 08:10:10|1657|1655|1656|1654|1657|1655|1656|1654|0
1639642220000|2021-12-16 08:10:20|1657.5|1654.5|1657.5|1655.5|1657.5|1655.5|1657.5|1654.5|57
1639642230000|2021-12-16 08:10:30|1657|1655|1657|1654.5|1657|1655|1657|1654|125
1639642240000|2021-12-16 08:10:40|1657.5||1657.5||1657.5||1657.5||0
1639642280000|2021-12-16 08:11:20||1655||1655||1655||1655|0
1639642290000|2021-12-16 08:11:30|1657|1654.5|1657|1655|1657|1655|1657|1654.5|0
1639642310000|2021-12-16 08:11:50||1654.5||1654.5||1654.5||1654.5|0
1639642340000|2021-12-16 08:12:20|1656.5||1656.5||1656.5||1656.5||0
1639642390000|2021-12-16 08:13:10|||||||||452
1639642410000|2021-12-16 08:13:30|1656|1654|1656|1653.5|1656|1654|1656|1653.5|145
1639642420000|2021-12-16 08:13:40|1656.5|1654|1659|1657.5|1659|1657.5|1656.5|1654|641
1639642430000|2021-12-16 08:13:50|1659.5|1658|1662.5|1660|1662.5|1661|1659.5|1658|2539
1639642440000|2021-12-16 08:14:00||1660.5||1660.5||1660.5||1660.5|0
1639642450000|2021-12-16 08:14:10|1662|1660|1662|1659|1662|1660|1661.5|1659|218
1639642480000|2021-12-16 08:14:40|1661.5||1661.5||1661.5||1661.5||0
1639642490000|2021-12-16 08:14:50|1661||1661.5||1661.5||1661||0
1639642510000|2021-12-16 08:15:10|1661|1659.5|1660.5|1659|1661|1659.5|1660.5|1659|100
1639642530000|2021-12-16 08:15:30|1661.5|1659.5|1661.5|1659.5|1662.5|1661|1661|1659|830
1639642550000|2021-12-16 08:15:50|1661|1659|1661.5|1659.5|1661.5|1659.5|1661|1659|0
1639642560000|2021-12-16 08:16:00|1661|1659|1659|1656.5|1661|1659.5|1659|1656.5|181
1639642570000|2021-12-16 08:16:10||1657||1657||1657||1656.5|0
1639642580000|2021-12-16 08:16:20|||||||||906
1639642600000|2021-12-16 08:16:40|1658.5|1657.5|1660.5|1658|1660.5|1658.5|1658.5|1657.5|139
1639642610000|2021-12-16 08:16:50|1660|1657.5|1658.5|1657|1660.5|1658.5|1658.5|1656|100
1639642620000|2021-12-16 08:17:00|1659||1659||1659||1659||0
1639642630000|2021-12-16 08:17:10|1658.5|1656|1656|1654.5|1658.5|1656|1656|1654.5|233
1639642640000|2021-12-16 08:17:20|1655.5||1655.5||1655.5||1655.5||0
1639642660000|2021-12-16 08:17:40|1656|1655|1658|1655.5|1658|1656|1656|1655|713
1639642670000|2021-12-16 08:17:50|1657.5||1657||1657.5||1657||0
1639642680000|2021-12-16 08:18:00|1658.5|1656|1661|1658.5|1661|1659|1658.5|1656|755
1639642690000|2021-12-16 08:18:10|1660.5|1658|1660|1658|1660.5|1658|1660|1658|0
1639642700000|2021-12-16 08:18:20|1660.5|1658.5|1661|1659|1661|1659|1660.5|1658|38
1639642720000|2021-12-16 08:18:40|1660.5||1660.5||1661||1660.5||0
1639642740000|2021-12-16 08:19:00|1660|1658.5|1660|1658|1660|1658.5|1660|1658|149
1639642750000|2021-12-16 08:19:10||1658.5||1658.5||1658.5||1658.5|0
1639642760000|2021-12-16 08:19:20|1660.5||1660.5||1660.5||1660.5||75
1639642800000|2021-12-16 08:20:00|1661|1659|1662|1660.5|1662|1661|1661|1659|530
1639642820000|2021-12-16 08:20:20|1662.5|1661|1660|1659|1663|1662|1659.5|1658|2120
1639642830000|2021-12-16 08:20:30|1661|1659.5|1661.5|1659.5|1661.5|1659.5|1661|1659|46
1639642840000|2021-12-16 08:20:40||1659||1659||1659||1659|0
1639642870000|2021-12-16 08:21:10||1659.5||1660||1660||1659|0
1639642880000|2021-12-16 08:21:20|1662.5|1660.5|1662.5|1661|1662.5|1661|1662.5|1660.5|104
1639642890000|2021-12-16 08:21:30|1662|1660.5|1662.5|1661.5|1662.5|1661.5|1661.5|1660.5|485
1639642920000|2021-12-16 08:22:00|1662|1661|1661.5|1659|1662.5|1662|1661.5|1659|868
1639642930000|2021-12-16 08:22:10|1661|1659.5|1661.5|1660|1661.5|1660|1661|1659|100
1639642950000|2021-12-16 08:22:30|1661|1659|1660.5|1659|1661|1659|1660.5|1659|200
1639642980000|2021-12-16 08:23:00|||||||||1078
1639642990000|2021-12-16 08:23:10|1661|1659.5|1662|1660.5|1662.5|1660.5|1661|1659|475
1639643000000|2021-12-16 08:23:20|1662.5||1662||1662.5||1662||0
1639643010000|2021-12-16 08:23:30|1661|1660|1661.5|1659.5|1662|1661|1661|1659|521
1639643020000|2021-12-16 08:23:40|1662.5|1660|1662|1660.5|1662.5|1661.5|1662|1660|32
1639643030000|2021-12-16 08:23:50|1662.5|1660|1661.5|1660|1662.5|1660.5|1661.5|1660|0
1639643040000|2021-12-16 08:24:00|1661|1659.5|1659.5|1658|1661.5|1659.5|1659|1657.5|1218
1639643050000|2021-12-16 08:24:10|1659||1659||1659||1659||0
1639643060000|2021-12-16 08:24:20|1659.5||1659||1659.5||1659||0
1639643070000|2021-12-16 08:24:30|1659.5|1658.5|1658|1656|1659.5|1658.5|1658|1655|2502
1639643110000|2021-12-16 08:25:10|1657.5|1655.5|1656.5|1654.5|1657.5|1655.5|1656.5|1654|0
1639643120000|2021-12-16 08:25:20|1656||1656||1656||1656||0
1639643130000|2021-12-16 08:25:30|1657|1655|1657|1654.5|1657.5|1656|1657|1654.5|1184
1639643140000|2021-12-16 08:25:40|||||||||1155
1639643160000|2021-12-16 08:26:00|1656|1654|1655.5|1653|1656.5|1654|1655|1652.5|269
1639643170000|2021-12-16 08:26:10|1655||1655||1655||1655||0
1639643200000|2021-12-16 08:26:40|||||||||652
1639643210000|2021-12-16 08:26:50|1654.5|1652.5|1653|1650.5|1654.5|1652.5|1653|1650|609
1639643220000|2021-12-16 08:27:00|1652.5|1650|1652|1649.5|1652.5|1650|1652|1649.5|83
1639643230000|2021-12-16 08:27:10||1649||1650||1650||1649|1200
1639643250000|2021-12-16 08:27:30|1651.5|1649.5|1650|1648|1651.5|1649.5|1649|1647.5|789
1639643270000|2021-12-16 08:27:50|1649|1648.5|1651.5|1649|1652|1650.5|1649|1648|1496
1639643280000|2021-12-16 08:28:00|1651|1648.5|1651|1649.5|1651|1649.5|1650.5|1648.5|422
1639643300000|2021-12-16 08:28:20|1650.5|1649|1651|1650|1651|1650|1650|1649|1029
1639643340000|2021-12-16 08:29:00|1650.5|1649|1649.5|1646.5|1651|1649|1649.5|1646.5|130
1639643350000|2021-12-16 08:29:10||1647||1647.5||1647.5||1647|0
1639643360000|2021-12-16 08:29:20||1647||1646.5||1647||1646.5|0
1639643380000|2021-12-16 08:29:40|1648|1647|1645.5|1643|1648|1647|1645.5|1643|759
1639643390000|2021-12-16 08:29:50|1646|1643.5|1647|1644.5|1647.5|1645.5|1646|1643.5|374
1639643400000|2021-12-16 08:30:00|1647.5||1647||1647.5||1647||4
1639643410000|2021-12-16 08:30:10|1646.5|1644|1647|1644.5|1647|1644.5|1646.5|1644|35
1639643440000|2021-12-16 08:30:40|||||||||415
1639643480000|2021-12-16 08:31:20|||||||||336
1639643490000|2021-12-16 08:31:30|1646.5|1645.5|1647.5|1646|1647.5|1646|1646.5|1645.5|666
1639643500000|2021-12-16 08:31:40|1648|1646.5|1651.5|1649|1651.5|1649.5|1648|1646.5|1053
1639643510000|2021-12-16 08:31:50|1651||1651||1651||1651||0
1639643520000|2021-12-16 08:32:00|1650.5||1650.5||1650.5||1650.5||0
1639643540000|2021-12-16 08:32:20|1650|1648.5|1649.5|1647|1650|1648.5|1649.5|1647|188
1639643570000|2021-12-16 08:32:50|1649|1647.5|1649|1647|1649|1647.5|1649|1647|0
1639643580000|2021-12-16 08:33:00|1649.5|1647.5|1650.5|1649|1650.5|1649|1649.5|1647.5|384
1639643590000|2021-12-16 08:33:10|1651|1649.5|1652|1650.5|1652|1650.5|1651|1649.5|780
1639643600000|2021-12-16 08:33:20|1652.5|1651|1656|1653.5|1656|1653.5|1652.5|1651|635
1639643610000|2021-12-16 08:33:30|1655.5||1655.5||1655.5||1655.5||0
1639643650000|2021-12-16 08:34:10|1655|1652.5|1654|1652|1655|1652.5|1654|1651.5|267
1639643680000|2021-12-16 08:34:40|1653.5|1652.5|1653|1651.5|1653.5|1652.5|1653|1651.5|365
1639643710000|2021-12-16 08:35:10|1652.5|1652|1653|1651|1653|1652|1652|1650.5|1489
1639643740000|2021-12-16 08:35:40|||||||||36
1639643750000|2021-12-16 08:35:50|1653.5|1651.5|1654|1652.5|1654|1653|1653.5|1651.5|607
1639643760000|2021-12-16 08:36:00|1653|1651.5|1653|1651|1653|1651.5|1653|1651|407
1639643770000|2021-12-16 08:36:10|1652.5|1651.5|1654.5|1653|1654.5|1653|1651.5|1649.5|1668
1639643790000|2021-12-16 08:36:30|1654|1652.5|1654|1652|1654|1652.5|1653.5|1652|104
1639643800000|2021-12-16 08:36:40||1652.5||1652.5||1652.5||1652.5|0
1639643840000|2021-12-16 08:37:20|1654.5|1653|1657.5|1656|1658|1656|1654.5|1653|1234
1639643880000|2021-12-16 08:38:00|1657|1656.5|1659.5|1658.5|1660|1658.5|1657|1655.5|1151
1639643890000|2021-12-16 08:38:10|1660|1659|1660|1658.5|1660.5|1660|1660|1658.5|745
1639643920000|2021-12-16 08:38:40|1661|1659|1662|1661|1662|1661|1660.5|1659|578
1639643940000|2021-12-16 08:39:00|1661.5|1660.5|1661.5|1660|1661.5|1660.5|1661|1660|1025
1639643950000|2021-12-16 08:39:10|||||||||10
1639643960000|2021-12-16 08:39:20|1661|1659|1661|1659|1661.5|1659|1661|1659|556
1639643970000|2021-12-16 08:39:30|1660.5|1659.5|1661|1659.5|1661.5|1660.5|1660|1659.5|1064
1639643990000|2021-12-16 08:39:50|1660.5|1659|1659.5|1658.5|1660.5|1659.5|1659|1658.5|1156
1639644000000|2021-12-16 08:40:00|1660|1659|1660.5|1658.5|1660.5|1659|1660|1658.5|139
1639644010000|2021-12-16 08:40:10||1659||1659||1659||1659|0
1639644070000|2021-12-16 08:41:10||1658.5||1659||1659||1658.5|0
1639644110000|2021-12-16 08:41:50|1661|1659.5|1662|1661|1662|1661|1661|1659.5|470
1639644120000|2021-12-16 08:42:00||1660.5||1660.5||1661||1660|133
1639644160000|2021-12-16 08:42:40|1661.5||1661.5||1661.5||1661.5||0
1639644180000|2021-12-16 08:43:00|1662|1661|1662|1660.5|1662|1661|1662|1660.5|155
1639644190000|2021-12-16 08:43:10|1661.5||1662||1662||1661.5||0
1639644260000|2021-12-16 08:44:20|1661.5||1661.5||1661.5||1661.5||0
1639644270000|2021-12-16 08:44:30|1661|1660|1659.5|1658.5|1661.5|1660|1659|1658.5|1097
1639644280000|2021-12-16 08:44:40||1659||1659||1659||1658.5|385
1639644290000|2021-12-16 08:44:50||1658.5||1658.5||1658.5||1658.5|100
1639644300000|2021-12-16 08:45:00|1659|1658|1658.5|1657.5|1659|1658|1658|1657.5|511
1639644320000|2021-12-16 08:45:20|1658|1657|1658|1657.5|1658.5|1657.5|1658|1657|100
1639644360000|2021-12-16 08:46:00|1657.5|1656.5|1657|1656|1657.5|1656.5|1657|1655|322
1639644370000|2021-12-16 08:46:10|1656.5|1655.5|1658|1656.5|1658|1657|1656.5|1654.5|1108
1639644380000|2021-12-16 08:46:20|1657.5|1656|1657|1655.5|1657.5|1656|1657|1655.5|100
1639644390000|2021-12-16 08:46:30|1656.5|1655|1655|1654|1656.5|1655|1655|1653.5|387
1639644400000|2021-12-16 08:46:40|1655.5|1654.5|1656.5|1655|1656.5|1655.5|1655.5|1654|747
1639644420000|2021-12-16 08:47:00|1656|1654.5|1655.5|1654.5|1656|1654.5|1655.5|1654.5|77
1639644440000|2021-12-16 08:47:20|1656|1655|1657.5|1656|1658.5|1656.5|1656|1655|1121
1639644450000|2021-12-16 08:47:30|1658|1656.5|1658|1657|1658.5|1657|1658|1656.5|49
1639644500000|2021-12-16 08:48:20||1657.5||1657||1657.5||1657|149
1639644550000|2021-12-16 08:49:10|1657.5|1656|1657|1656|1657.5|1656|1657|1655|1029
1639644560000|2021-12-16 08:49:20|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|1655.5|1654.5|1026
1639644580000|2021-12-16 08:49:40|1657|1656|1657|1655.5|1657|1656.5|1657|1655.5|441
1639644590000|2021-12-16 08:49:50||1656||1655.5||1656||1655.5|0
1639644600000|2021-12-16 08:50:00||1656||1656||1656||1656|0
1639644610000|2021-12-16 08:50:10|1658|1656.5|1658|1657|1658|1657|1658|1656.5|221
1639644640000|2021-12-16 08:50:40|1657.5|1656.5|1656.5|1655|1657.5|1656.5|1656.5|1655|489
1639644650000|2021-12-16 08:50:50|1657|1654.5|1658|1656.5|1658|1657|1657|1654.5|1133
1639644700000|2021-12-16 08:51:40|1658.5|1657|1660.5|1659|1662|1660.5|1658.5|1656.5|2065
1639644710000|2021-12-16 08:51:50|1661|1659.5|1660|1658|1661.5|1659.5|1659.5|1658|501
1639644720000|2021-12-16 08:52:00||1658.5||1658.5||1658.5||1658.5|0
1639644810000|2021-12-16 08:53:30||1659||1658.5||1659||1658.5|0
1639644830000|2021-12-16 08:53:50|||||||||10
1639644850000|2021-12-16 08:54:10|1659.5||1659.5||1659.5||1659.5||0
1639644860000|2021-12-16 08:54:20|1659|1658|1658|1656.5|1659.5|1658|1658|1656.5|578
1639644880000|2021-12-16 08:54:40|||||||||2
1639644900000|2021-12-16 08:55:00|||||||||42
1639644950000|2021-12-16 08:55:50|1657.5|1657|1660.5|1658.5|1660.5|1658.5|1657.5|1656.5|1103
1639644960000|2021-12-16 08:56:00|1661|1659|1662|1660.5|1662|1661|1661|1659|1052
1639644990000|2021-12-16 08:56:30||1661||1660.5||1661||1660.5|0
1639645020000|2021-12-16 08:57:00|1661.5||1662||1662||1661.5||0
1639645030000|2021-12-16 08:57:10|1662.5|1661|1665.5|1664.5|1666|1664.5|1662.5|1661|1309
1639645040000|2021-12-16 08:57:20|1665|1664|1665.5|1664.5|1665.5|1664.5|1664.5|1664|708
1639645060000|2021-12-16 08:57:40|1666|1665|1666.5|1665.5|1666.5|1665.5|1666|1665|207
1639645090000|2021-12-16 08:58:10|1666|1666|1664.5|1663.5|1666|1666|1664.5|1663|1424
1639645100000|2021-12-16 08:58:20|1664|1663|1665|1663.5|1665|1664|1664|1663|670
1639645120000|2021-12-16 08:58:40|1664.5||1665||1665||1664.5||0
1639645140000|2021-12-16 08:59:00|1664.5|1663|1662.5|1660.5|1664.5|1663|1662.5|1660|706
1639645150000|2021-12-16 08:59:10|1661.5|1659.5|1661.5|1659.5|1661.5|1660|1661|1659.5|13
1639645190000|2021-12-16 08:59:50||1660||1660||1660||1659.5|0
1639645200000|2021-12-16 09:00:00|1661|1660.5|1663|1661.5|1663|1662|1661|1660|709
1639645260000|2021-12-16 09:01:00||1662||1661.5||1662||1661.5|124
1639645270000|2021-12-16 09:01:10|1662.5|1662|1663|1661.5|1663|1662|1662|1661.5|911
1639645280000|2021-12-16 09:01:20|1663.5|1662|1663|1662|1664|1663|1663|1661.5|1144
1639645300000|2021-12-16 09:01:40|1662|1661.5|1661.5|1660.5|1662|1661.5|1661.5|1660|555
1639645320000|2021-12-16 09:02:00||1661||1660.5||1661||1660.5|17960
1639645360000|2021-12-16 09:02:40|1662|1661|1661.5|1660|1662|1661.5|1661.5|1660|276
1639645390000|2021-12-16 09:03:10|||||||||96
1639645400000|2021-12-16 09:03:20|||||||||17960
1639645410000|2021-12-16 09:03:30||1660.5||1660.5||1660.5||1660|0
1639645470000|2021-12-16 09:04:30|1661|1660|1661|1660|1661.5|1660|1661|1659.5|214
1639645480000|2021-12-16 09:04:40|1661.5|1660.5|1661.5|1660.5|1662.5|1661|1661|1660|232
1639645550000|2021-12-16 09:05:50|1661|1660|1659|1657.5|1661|1660|1659|1657.5|1155
1639645560000|2021-12-16 09:06:00|1658|1658|1659|1658|1659|1658.5|1658|1658|611
1639645590000|2021-12-16 09:06:30||1657.5||1657.5||1658||1657.5|0
1639645640000|2021-12-16 09:07:20|||||||||184
1639645680000|2021-12-16 09:08:00|1658.5|1658|1658.5|1657.5|1658.5|1658|1658.5|1657.5|15
1639645710000|2021-12-16 09:08:30|1658|1658|1657|1656|1658|1658|1657|1656|1394
1639645720000|2021-12-16 09:08:40|1657.5|1656.5|1658.5|1657.5|1658.5|1657.5|1657.5|1656.5|440
1639645740000|2021-12-16 09:09:00|1658|1657|1657|1656|1658|1657|1657|1656|133
1639645750000|2021-12-16 09:09:10||1656.5||1656.5||1656.5||1656.5|329
1639645760000|2021-12-16 09:09:20|1658|1657|1658|1656.5|1658.5|1657.5|1658|1656.5|650
1639645770000|2021-12-16 09:09:30|1658.5|1657|1658.5|1657.5|1658.5|1657.5|1658.5|1657|0
1639645790000|2021-12-16 09:09:50|1658|1657|1658|1656.5|1658|1657|1658|1656.5|0
1639645800000|2021-12-16 09:10:00||1657||1657||1657||1657|0
1639645820000|2021-12-16 09:10:20||1656.5||1656.5||1656.5||1656.5|0
1639645830000|2021-12-16 09:10:30||1657||1657||1657||1657|0
1639645850000|2021-12-16 09:10:50|1657.5|1656.5|1659|1657|1659|1657|1656.5|1655.5|993
1639645860000|2021-12-16 09:11:00|1658.5|1657.5|1658|1656|1658.5|1658|1658|1656|238
1639645870000|2021-12-16 09:11:10|1657.5|1655.5|1658|1656|1658|1656|1657.5|1655.5|1
1639645900000|2021-12-16 09:11:40|1657.5||1657||1657.5||1657||0
1639645920000|2021-12-16 09:12:00|1656.5|1655.5|1657|1655.5|1657|1655.5|1656.5|1655.5|16
1639646040000|2021-12-16 09:14:00|1656.5|1656|1661|1659.5|1661.5|1660|1656.5|1656|2443
1639646050000|2021-12-16 09:14:10|1660|1658|1659.5|1658|1660|1659.5|1659.5|1658|13
1639646130000|2021-12-16 09:15:30|||||||||11
1639646140000|2021-12-16 09:15:40|||||||||25
1639646160000|2021-12-16 09:16:00|1660|1658.5|1661|1660|1661|1660|1659.5|1658.5|509
1639646170000|2021-12-16 09:16:10|1661.5||1661.5||1661.5||1661.5||18
1639646190000|2021-12-16 09:16:30|1661|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660.5|95
1639646270000|2021-12-16 09:17:50|1662|1661|1665.5|1664|1665.5|1664.5|1661.5|1660.5|2908
1639646280000|2021-12-16 09:18:00|||||||||190
1639646290000|2021-12-16 09:18:10|1666|1665|1666.5|1665|1666.5|1665|1666|1665|117
1639646300000|2021-12-16 09:18:20|1668|1665.5|1668|1666.5|1668.5|1666.5|1667.5|1665.5|696
1639646310000|2021-12-16 09:18:30|1667.5|1667|1669|1667|1669|1667|1667.5|1667|0
1639646320000|2021-12-16 09:18:40|1670||1669.5||1670||1669.5||0
1639646350000|2021-12-16 09:19:10||1667.5||1667.5||1667.5||1667.5|5
1639646390000|2021-12-16 09:19:50|1668.5|1667|1667.5|1666|1668.5|1667.5|1665.5|1665|1494
1639646400000|2021-12-16 09:20:00|1667|1665.5|1667|1665.5|1667|1665.5|1667|1665.5|0
1639646430000|2021-12-16 09:20:30|||||||||1200
1639646460000|2021-12-16 09:21:00|1667.5|1666|1671.5|1669|1671.5|1669|1667.5|1666|1927
1639646470000|2021-12-16 09:21:10|1672|1669.5|1672.5|1670.5|1673|1671|1672|1669|613
1639646490000|2021-12-16 09:21:30|||||||||6
1639646510000|2021-12-16 09:21:50||1671||1671||1671||1671|0
1639646520000|2021-12-16 09:22:00|1673||1673||1673||1673||12
1639646580000|2021-12-16 09:23:00|1672.5|1670.5|1669.5|1668.5|1672.5|1670.5|1669.5|1668.5|1777
1639646590000|2021-12-16 09:23:10|1669|1669|1669|1667.5|1669|1669|1669|1667.5|346
1639646610000|2021-12-16 09:23:30||1668||1668||1668||1668|0
1639646620000|2021-12-16 09:23:40|1669.5|1668.5|1670|1668|1670|1669|1669.5|1668|223
1639646630000|2021-12-16 09:23:50|1669.5|1667.5|1669.5|1667.5|1669.5|1667.5|1669.5|1667.5|0
1639646680000|2021-12-16 09:24:40|1669|1667|1667|1666|1669|1667.5|1667|1666|926
1639646690000|2021-12-16 09:24:50|1666.5|1665.5|1666.5|1665|1666.5|1665.5|1666.5|1664.5|293
1639646700000|2021-12-16 09:25:00|1666|1664.5|1666|1664|1666|1664.5|1666|1664|14
1639646740000|2021-12-16 09:25:40|1665.5|1663.5|1664|1663|1665.5|1663.5|1664|1662.5|18186
1639646750000|2021-12-16 09:25:50|1663.5|1662.5|1663.5|1661.5|1663.5|1662.5|1663.5|1661.5|18110
1639646770000|2021-12-16 09:26:10|||||||||17960
1639646790000|2021-12-16 09:26:30|||||||||17960
1639646800000|2021-12-16 09:26:40||1662||1661.5||1662||1661.5|0
1639646810000|2021-12-16 09:26:50|1663||1662.5||1663||1662.5||0
1639646830000|2021-12-16 09:27:10|1663|1662|1665.5|1663.5|1665.5|1663.5|1663|1662|799
1639646850000|2021-12-16 09:27:30|1665|1664|1665.5|1664|1665.5|1664.5|1665|1664|139
1639646880000|2021-12-16 09:28:00|1665|1663.5|1665|1663.5|1665|1663.5|1665|1663.5|0
1639646890000|2021-12-16 09:28:10|1664.5|1663|1665|1663.5|1665|1663.5|1664.5|1663|203
1639646930000|2021-12-16 09:28:50|1664.5|1663|1665.5|1663.5|1665.5|1664.5|1663.5|1663|831
1639646940000|2021-12-16 09:29:00|||||||||2
1639647000000|2021-12-16 09:30:00|1666|1664|1670|1667.5|1670.5|1667.5|1666|1664|2625
1639647010000|2021-12-16 09:30:10|1669.5||1670||1670||1669.5||1
1639647020000|2021-12-16 09:30:20|1669.5|1666.5|1669|1667|1669.5|1667|1669|1666.5|0
1639647030000|2021-12-16 09:30:30||1667.5||1667.5||1667.5||1667.5|0
1639647060000|2021-12-16 09:31:00|1668.5|1667|1668.5|1667|1668.5|1667|1668.5|1667|0
1639647110000|2021-12-16 09:31:50||1667.5||1667.5||1667.5||1667|10
1639647120000|2021-12-16 09:32:00|1669|1668|1669|1668|1669|1668|1669|1667|74
1639647270000|2021-12-16 09:34:30|1668.5||1668.5||1668.5||1668.5||0
1639647280000|2021-12-16 09:34:40|1668|1667.5|1667.5|1666.5|1668|1667.5|1667.5|1666.5|598
1639647290000|2021-12-16 09:34:50|1668|1667|1667.5|1666.5|1668.5|1667|1667.5|1666.5|89
1639647310000|2021-12-16 09:35:10|1667|1665.5|1667|1665.5|1667|1665.5|1667|1665.5|479
1639647320000|2021-12-16 09:35:20|1666.5|1665|1666.5|1665|1666.5|1665.5|1666.5|1665|0
1639647340000|2021-12-16 09:35:40|||||||||105
1639647350000|2021-12-16 09:35:50|1666||1666.5||1666.5||1666||0
1639647360000|2021-12-16 09:36:00|1666||1666||1666||1666||0
1639647400000|2021-12-16 09:36:40|1665.5|1664.5|1664|1663|1665.5|1664.5|1664|1663|367
1639647410000|2021-12-16 09:36:50|1663.5|1662.5|1662.5|1661|1663.5|1663|1662.5|1661|174
1639647420000|2021-12-16 09:37:00|||||||||20
1639647430000|2021-12-16 09:37:10|||||||||191
1639647460000|2021-12-16 09:37:40|||||||||2
1639647480000|2021-12-16 09:38:00|1661|1660.5|1663.5|1661.5|1663.5|1662.5|1661|1660.5|512
1639647570000|2021-12-16 09:39:30|1663|1662|1664|1663|1664.5|1663.5|1663|1662|359
1639647580000|2021-12-16 09:39:40|1664.5|1663.5|1665.5|1664|1666|1664.5|1664|1663|1323
1639647590000|2021-12-16 09:39:50|1665|1663.5|1665.5|1663.5|1665.5|1663.5|1665|1663.5|0
1639647600000|2021-12-16 09:40:00|1665||1665||1665.5||1665||1
1639647660000|2021-12-16 09:41:00|||||||||597
1639647810000|2021-12-16 09:43:30|1664.5|1664|1668|1666.5|1668|1667|1664.5|1664|2083
1639647830000|2021-12-16 09:43:50|1667|1666|1666.5|1665.5|1667|1666|1666.5|1665.5|710
1639647850000|2021-12-16 09:44:10|1667|1666|1667.5|1666.5|1667.5|1666.5|1667|1666|70
1639647860000|2021-12-16 09:44:20||1665.5||1665.5||1665.5||1665.5|9
1639647870000|2021-12-16 09:44:30||1666||1665.5||1666||1665.5|0
1639647880000|2021-12-16 09:44:40|1667||1667||1667||1667||0
1639647890000|2021-12-16 09:44:50|1667.5||1667.5||1667.5||1667.5||0
1639647900000|2021-12-16 09:45:00|1667||1667.5||1667.5||1667||0
1639647910000|2021-12-16 09:45:10|1667||1667||1667||1667||0
1639647930000|2021-12-16 09:45:30|1667.5|1666|1667.5|1665.5|1667.5|1666|1667.5|1665.5|0
1639647950000|2021-12-16 09:45:50|1667||1667||1667||1667||6
1639647960000|2021-12-16 09:46:00|1666.5||1666.5||1666.5||1666.5||126
1639648000000|2021-12-16 09:46:40|1667|1666|1669|1667.5|1669|1668|1666.5|1665|3375
1639648010000|2021-12-16 09:46:50|1669.5|1668|1669.5|1668.5|1669.5|1668.5|1669|1667.5|657
1639648020000|2021-12-16 09:47:00||1669||1668||1669||1668|147
1639648030000|2021-12-16 09:47:10||1668.5||1668.5||1668.5||1668.5|16
1639648040000|2021-12-16 09:47:20||1668||1668||1668||1668|0
1639648100000|2021-12-16 09:48:20|1669|1667.5|1668|1666.5|1669|1667.5|1668|1666.5|855
1639648120000|2021-12-16 09:48:40|1667.5||1667.5||1668||1667.5||0
1639648140000|2021-12-16 09:49:00|1667|1666|1666.5|1665.5|1667|1666|1666.5|1665.5|291
1639648160000|2021-12-16 09:49:20|||||||||2
1639648170000|2021-12-16 09:49:30|||||||||1
1639648180000|2021-12-16 09:49:40|||||||||51
1639648190000|2021-12-16 09:49:50|1667|1666|1668|1666|1668.5|1667|1667|1665.5|572
1639648210000|2021-12-16 09:50:10|||||||||1
1639648220000|2021-12-16 09:50:20|||||||||2
1639648230000|2021-12-16 09:50:30|||||||||44
1639648240000|2021-12-16 09:50:40|||||||||2
1639648280000|2021-12-16 09:51:20|||||||||798
1639648290000|2021-12-16 09:51:30|1667.5||1667.5||1668||1667.5||0
1639648360000|2021-12-16 09:52:40|1667|1665.5|1666.5|1665|1667|1666|1665.5|1665|1661
1639648380000|2021-12-16 09:53:00|1666|1664|1664.5|1663.5|1666|1664.5|1663.5|1662.5|793
1639648390000|2021-12-16 09:53:10|1664|1663|1663.5|1662|1664|1663|1663.5|1662|9
1639648400000|2021-12-16 09:53:20||1662.5||1662.5||1662.5||1662.5|4
1639648410000|2021-12-16 09:53:30|1664|1663|1665.5|1663.5|1665.5|1664|1664|1663|585
1639648420000|2021-12-16 09:53:40|1665|1664|1665|1664|1666|1664|1665|1663.5|190
1639648430000|2021-12-16 09:53:50|1665.5|1664.5|1666.5|1665|1666.5|1665|1665|1664.5|418
1639648460000|2021-12-16 09:54:20|||||||||1250
1639648470000|2021-12-16 09:54:30|1666|1664.5|1664|1662.5|1666|1664.5|1664|1662|1027
1639648480000|2021-12-16 09:54:40|1663.5|1663|1665|1663|1665|1663.5|1663.5|1662.5|346
1639648530000|2021-12-16 09:55:30||1663.5||1663||1663.5||1663|0
1639648550000|2021-12-16 09:55:50|1665.5|1664|1669.5|1667.5|1669.5|1667.5|1665.5|1664|2345
1639648560000|2021-12-16 09:56:00|1670|1668|1671|1668.5|1672|1669.5|1670|1668|487
1639648570000|2021-12-16 09:56:10||1669.5||1670||1670||1669.5|0
1639648580000|2021-12-16 09:56:20|1671.5|1669|1670|1668|1671.5|1669|1669.5|1668|331
1639648590000|2021-12-16 09:56:30||1668.5||1668.5||1668.5||1668.5|0
1639648620000|2021-12-16 09:57:00|1670.5|1669.5|1672|1670|1672|1670.5|1670.5|1669.5|225
1639648630000|2021-12-16 09:57:10||1670.5||1670.5||1670.5||1670.5|0
1639648640000|2021-12-16 09:57:20|1671.5|1671|1672|1670.5|1672|1671|1671.5|1670.5|218
1639648740000|2021-12-16 09:59:00|||||||||14
1639648830000|2021-12-16 10:00:30|1671.5||1671.5||1671.5||1671.5||2
1639648840000|2021-12-16 10:00:40|1672|1671|1673|1672|1673|1672|1672|1670.5|380
1639648850000|2021-12-16 10:00:50|1672.5||1672.5||1672.5||1672.5||0
1639648870000|2021-12-16 10:01:10|1673|1672.5|1673|1672|1673|1672.5|1672.5|1672|133
1639648930000|2021-12-16 10:02:10|1674|1672.5|1675.5|1673.5|1675.5|1673.5|1673.5|1672.5|1229
1639648940000|2021-12-16 10:02:20|1676|1674|1675.5|1674|1676|1674|1675.5|1674|0
1639648990000|2021-12-16 10:03:10|1676|1674.5|1676|1674.5|1676|1674.5|1676|1674.5|4005
1639649020000|2021-12-16 10:03:40|1676.5|1675|1679|1677.5|1679.5|1678|1676.5|1675|1267
1639649030000|2021-12-16 10:03:50|1679.5|1678|1679.5|1678.5|1679.5|1678.5|1679.5|1678|0
1639649040000|2021-12-16 10:04:00|1679|1678|1680|1678|1680|1678.5|1679|1677.5|727
1639649050000|2021-12-16 10:04:10||1678.5||1678.5||1678.5||1678.5|0
1639649060000|2021-12-16 10:04:20||1679||1679||1679||1679|0
1639649110000|2021-12-16 10:05:10|1680.5|1679.5|1682|1681|1682|1681|1680.5|1679.5|935
1639649120000|2021-12-16 10:05:20|1681.5|1680.5|1682.5|1681|1682.5|1681.5|1680.5|1680|2449
1639649150000|2021-12-16 10:05:50|1683|1681.5|1686|1684.5|1688|1686.5|1683|1681|4214
1639649160000|2021-12-16 10:06:00|1686.5|1685|1686.5|1685|1688|1686|1686.5|1685|1629
1639649170000|2021-12-16 10:06:10|1686|1684|1684.5|1682|1686|1684|1681|1680.5|3820
1639649180000|2021-12-16 10:06:20||1682.5||1682.5||1682.5||1682.5|296
1639649190000|2021-12-16 10:06:30|1684|1683|1684.5|1683.5|1686|1685|1683.5|1682.5|848
1639649200000|2021-12-16 10:06:40|1686|1684|1685.5|1684|1686|1684|1685.5|1684|1
1639649210000|2021-12-16 10:06:50|1685|1684.5|1685.5|1684.5|1685.5|1684.5|1685|1684.5|147
1639649220000|2021-12-16 10:07:00|||||||||1000
1639649230000|2021-12-16 10:07:10||1685||1684.5||1685||1684.5|597
1639649240000|2021-12-16 10:07:20|1686|1685|1687|1686|1687|1686.5|1686|1684.5|865
1639649250000|2021-12-16 10:07:30|1686.5|1685.5|1688|1686.5|1688|1686.5|1686|1685.5|1747
1639649260000|2021-12-16 10:07:40||1687||1686.5||1687||1686.5|326
1639649280000|2021-12-16 10:08:00|||||||||1
1639649290000|2021-12-16 10:08:10||1687||1687||1687||1687|0
1639649310000|2021-12-16 10:08:30|1688.5|1687.5|1690|1688.5|1690|1689.5|1688.5|1687.5|175
1639649320000|2021-12-16 10:08:40|||||||||43
1639649350000|2021-12-16 10:09:10|1689.5|1688|1688.5|1687.5|1689.5|1688|1688.5|1687|1179
1639649390000|2021-12-16 10:09:50|1688|1687|1688|1686.5|1688|1687|1687.5|1686.5|1009
1639649410000|2021-12-16 10:10:10|1687.5|1687|1687.5|1686.5|1688|1687|1687.5|1686.5|245
1639649420000|2021-12-16 10:10:20|||||||||3000
1639649440000|2021-12-16 10:10:40|1687|1686|1687|1686|1687|1686|1687|1686|992
1639649470000|2021-12-16 10:11:10|1686.5|1685.5|1686.5|1685.5|1687.5|1686.5|1685.5|1684|2590
1639649480000|2021-12-16 10:11:20||1685||1685.5||1685.5||1685|38
1639649490000|2021-12-16 10:11:30|1687|1686|1688|1686.5|1688|1686.5|1687|1686|118
1639649510000|2021-12-16 10:11:50||1687||1687||1687||1687|0
1639649520000|2021-12-16 10:12:00|1687.5|1686.5|1687|1685|1687.5|1686.5|1686|1685|1052
1639649530000|2021-12-16 10:12:10||1685.5||1685||1685.5||1685|0
1639649580000|2021-12-16 10:13:00||1685.5||1685.5||1685.5||1685.5|0
1639649590000|2021-12-16 10:13:10|1688|1686|1687|1686.5|1688|1686.5|1687|1686|48
1639649600000|2021-12-16 10:13:20|1688||1688||1688||1687||265
1639649610000|2021-12-16 10:13:30|1687||1688||1688||1687||114
1639649630000|2021-12-16 10:13:50|||||||||5000
1639649650000|2021-12-16 10:14:10|1688.5|1687|1688|1686.5|1688.5|1687.5|1688|1686.5|3960
1639649670000|2021-12-16 10:14:30|1687.5||1687.5||1687.5||1687.5||0
1639649680000|2021-12-16 10:14:40|||||||||304
1639649740000|2021-12-16 10:15:40|1687|1685.5|1687|1685.5|1687|1685.5|1687|1685.5|15
1639649760000|2021-12-16 10:16:00|1686.5|1685|1686.5|1685.5|1686.5|1685.5|1685|1684.5|1747
1639649770000|2021-12-16 10:16:10|1686|1685|1686|1684.5|1686|1685|1683.5|1683|1480
1639649790000|2021-12-16 10:16:30|1685.5|1685|1684.5|1683|1685.5|1685|1684|1683|70
1639649800000|2021-12-16 10:16:40|1685.5|1684|1684.5|1683.5|1685.5|1684|1684.5|1683.5|104
1639649810000|2021-12-16 10:16:50||1683||1683||1683||1683|0
1639649850000|2021-12-16 10:17:30|1685.5|1683.5|1685|1683.5|1685.5|1684|1684.5|1683|244
1639649890000|2021-12-16 10:18:10|1684.5|1684|1682|1680.5|1684.5|1684|1682|1680.5|1392
1639649930000|2021-12-16 10:18:50|||||||||400
1639649950000|2021-12-16 10:19:10|1681.5|1681|1681.5|1681|1681.5|1681|1681.5|1681|0
1639649960000|2021-12-16 10:19:20||1680.5||1680.5||1680.5||1680.5|100
1639649970000|2021-12-16 10:19:30|||||||||41
1639649980000|2021-12-16 10:19:40|1681|1680|1681|1680|1681|1680.5|1680.5|1679.5|1983
1639649990000|2021-12-16 10:19:50|||||||||6
1639650010000|2021-12-16 10:20:10|1681.5|1680.5|1682|1680.5|1682|1681|1681.5|1680|409
1639650080000|2021-12-16 10:21:20|||||||||595
1639650110000|2021-12-16 10:21:50|1681.5||1681.5||1681.5||1681||66
1639650150000|2021-12-16 10:22:30|||||||||18
1639650160000|2021-12-16 10:22:40|1681|1681|1682|1681|1682|1681|1681|1680.5|245
1639650170000|2021-12-16 10:22:50|1683|1681.5|1684.5|1682.5|1684.5|1683|1682|1681.5|4255
1639650180000|2021-12-16 10:23:00|1683.5|1682|1684|1682|1684|1682|1683.5|1682|139
1639650190000|2021-12-16 10:23:10||1682.5||1682.5||1682.5||1682.5|0
1639650240000|2021-12-16 10:24:00|1683.5|1682|1682|1680.5|1683.5|1682|1681.5|1680.5|1203
1639650250000|2021-12-16 10:24:10||1681||1681||1681||1681|0
1639650270000|2021-12-16 10:24:30|||||||||410
1639650320000|2021-12-16 10:25:20|1682.5|1681.5|1683|1681.5|1683|1682|1682|1681.5|496
1639650340000|2021-12-16 10:25:40|1682.5|1681|1682|1680.5|1682.5|1681|1681|1680.5|2282
1639650350000|2021-12-16 10:25:50|||||||||493
1639650360000|2021-12-16 10:26:00||1681||1681||1681||1681|0
1639650370000|2021-12-16 10:26:10|1683|1681.5|1683|1681.5|1683|1681.5|1682.5|1681.5|166
1639650400000|2021-12-16 10:26:40|1682.5||1682.5||1682.5||1682.5||0
1639650430000|2021-12-16 10:27:10|||||||||563
1639650460000|2021-12-16 10:27:40|1683|1682|1683|1682.5|1683|1682.5|1682.5|1682|232
1639650470000|2021-12-16 10:27:50|1683.5|1683|1683.5|1682.5|1683.5|1683|1683|1682.5|411
1639650490000|2021-12-16 10:28:10|||||||||2
1639650500000|2021-12-16 10:28:20|1683|1682|1681|1680|1683|1682.5|1681|1680|1900
1639650510000|2021-12-16 10:28:30|1680.5|1679.5|1678.5|1677|1680.5|1679.5|1676.5|1675.5|3514
1639650530000|2021-12-16 10:28:50|1679|1677.5|1679|1677.5|1679|1678|1679|1677.5|105
1639650560000|2021-12-16 10:29:20||1678||1678||1678||1678|0
1639650570000|2021-12-16 10:29:30|1680|1678.5|1682.5|1680.5|1682.5|1680.5|1680|1678.5|1188
1639650580000|2021-12-16 10:29:40||1681||1681||1681||1680.5|0
1639650590000|2021-12-16 10:29:50|1682||1682||1682||1682||0
1639650610000|2021-12-16 10:30:10|1681.5|1681.5|1683|1682.5|1683|1682.5|1681.5|1681|702
1639650620000|2021-12-16 10:30:20|1682.5|1681.5|1682.5|1681.5|1682.5|1681.5|1682.5|1681.5|182
1639650630000|2021-12-16 10:30:30|1683||1683||1683||1683||2048
1639650640000|2021-12-16 10:30:40|1682.5|1681|1682|1681|1682.5|1681|1681|1680.5|883
1639650650000|2021-12-16 10:30:50|||||||||6
1639650660000|2021-12-16 10:31:00|||||||||4
1639650690000|2021-12-16 10:31:30|1681.5|1681.5|1682.5|1681|1683|1681.5|1681.5|1681|1118
1639650700000|2021-12-16 10:31:40|1682|1680.5|1681.5|1680.5|1682|1680.5|1681.5|1680.5|153
1639650710000|2021-12-16 10:31:50|1681||1681.5||1681.5||1681||257
1639650720000|2021-12-16 10:32:00|1682|1681|1682|1680.5|1682|1681|1682|1680.5|239
1639650750000|2021-12-16 10:32:30|1681.5|1681|1682|1681|1682|1681.5|1681.5|1681|543
1639650810000|2021-12-16 10:33:30|1681|1680.5|1681.5|1680.5|1681.5|1680.5|1680.5|1679.5|1879
1639650820000|2021-12-16 10:33:40|1682||1682||1682||1682||0
1639650830000|2021-12-16 10:33:50||1681||1681||1681||1681|0
1639650870000|2021-12-16 10:34:30|1681.5|1680.5|1681.5|1680|1682|1680.5|1680.5|1679.5|1967
1639650880000|2021-12-16 10:34:40||1679.5||1679.5||1679.5||1679.5|2
1639650960000|2021-12-16 10:36:00||1680||1680||1680||1680|0
1639650990000|2021-12-16 10:36:30|1681|1679.5|1679.5|1678.5|1681.5|1680.5|1679.5|1678.5|3125
1639651010000|2021-12-16 10:36:50|||||||||300
1639651020000|2021-12-16 10:37:00|1680.5|1679|1680|1679|1680.5|1679.5|1679.5|1679|435
1639651030000|2021-12-16 10:37:10|1679.5|1678.5|1677|1676|1680|1678.5|1677|1675.5|2101
1639651060000|2021-12-16 10:37:40|1676.5|1676.5|1677|1676|1677|1676.5|1676.5|1676|431
1639651080000|2021-12-16 10:38:00|1677.5|1676.5|1677.5|1677|1678|1677|1677|1676.5|1099
1639651090000|2021-12-16 10:38:10|1678||1678||1678||1678||33
1639651120000|2021-12-16 10:38:40|1679|1677.5|1679.5|1678|1680|1679.5|1679|1677.5|679
1639651290000|2021-12-16 10:41:30|||||||||73
1639651320000|2021-12-16 10:42:00|1679|1677.5|1678|1677|1679|1677.5|1678|1677|468
1639651330000|2021-12-16 10:42:10|1677.5|1677.5|1678|1677|1679|1677.5|1677.5|1677|606
1639651340000|2021-12-16 10:42:20|1679|1677.5|1680|1678.5|1680|1679|1679|1677.5|670
1639651360000|2021-12-16 10:42:40|||||||||20
1639651400000|2021-12-16 10:43:20|1680.5|1679|1682|1680.5|1682.5|1680.5|1680.5|1679|926
1639651430000|2021-12-16 10:43:50|||||||||147
1639651440000|2021-12-16 10:44:00|1682.5|1681|1683|1682|1683|1682|1682.5|1680.5|356
1639651450000|2021-12-16 10:44:10|1682.5|1681.5|1682.5|1680.5|1682.5|1681.5|1681.5|1680.5|1689
1639651500000|2021-12-16 10:45:00|1683|1681|1682.5|1681|1683|1682|1682.5|1680.5|837
1639651510000|2021-12-16 10:45:10|1682|1680.5|1682|1680.5|1682|1680.5|1682|1680.5|0
1639651560000|2021-12-16 10:46:00||1681||1681||1681||1681|0
1639651600000|2021-12-16 10:46:40|||||||||1774
1639651640000|2021-12-16 10:47:20|1683|1681.5|1684.5|1683|1685|1683|1682.5|1681.5|759
1639651670000|2021-12-16 10:47:50|1683|1682.5|1680.5|1679|1684.5|1682.5|1679.5|1679|10705
1639651680000|2021-12-16 10:48:00|1681|1679.5|1681.5|1680|1681.5|1680|1680.5|1679|384
1639651740000|2021-12-16 10:49:00|1681||1681.5||1681.5||1681||0
1639651750000|2021-12-16 10:49:10|1681|1679.5|1680.5|1679|1681|1679.5|1679.5|1679|399
1639651790000|2021-12-16 10:49:50|||||||||634
1639651800000|2021-12-16 10:50:00|1681|1679.5|1681.5|1680.5|1681.5|1680.5|1680.5|1679.5|1103
1639651810000|2021-12-16 10:50:10|1682|1681|1686.5|1685.5|1687|1686|1681.5|1681|2610
1639651830000|2021-12-16 10:50:30|1686|1684|1686|1684|1686|1685|1684.5|1683.5|1321
1639651840000|2021-12-16 10:50:40|1685.5|1684.5|1685.5|1684.5|1686|1684.5|1685.5|1684.5|0
1639651860000|2021-12-16 10:51:00|1685|1684|1685|1683.5|1685|1684|1684|1683.5|691
1639651880000|2021-12-16 10:51:20||1684||1684||1684||1684|0
1639651950000|2021-12-16 10:52:30|1684.5|1683.5|1684|1683|1684.5|1683.5|1683.5|1683|637
1639651990000|2021-12-16 10:53:10|1684.5|1683.5|1685.5|1684|1685.5|1684.5|1684.5|1683.5|1358
1639652020000|2021-12-16 10:53:40|1684|1683.5|1683.5|1683|1684|1683.5|1683.5|1682.5|740
1639652040000|2021-12-16 10:54:00|1684|1682|1685|1683.5|1685|1683.5|1683.5|1682|356
1639652050000|2021-12-16 10:54:10||1684||1683.5||1684||1683.5|0
1639652090000|2021-12-16 10:54:50||1684||1684||1684||1684|0
1639652100000|2021-12-16 10:55:00|1685.5|1684.5|1686.5|1685.5|1686.5|1685.5|1685.5|1684.5|1798
1639652130000|2021-12-16 10:55:30|1686|1685|1685|1683.5|1686|1685|1685|1683.5|699
1639652150000|2021-12-16 10:55:50|||||||||900
1639652160000|2021-12-16 10:56:00|1684.5|1683|1685|1684|1685|1684|1682.5|1682|2799
1639652220000|2021-12-16 10:57:00|1685.5|1684.5|1685|1684|1685.5|1685|1685|1684|959
1639652230000|2021-12-16 10:57:10|||||||||20
1639652320000|2021-12-16 10:58:40|||||||||3200
1639652330000|2021-12-16 10:58:50||1683.5||1683.5||1683.5||1683.5|14
1639652350000|2021-12-16 10:59:10|1685.5|1684|1686.5|1685.5|1686.5|1685.5|1685|1684|649
1639652360000|2021-12-16 10:59:20|1687|1686|1687|1685.5|1687|1686|1686.5|1685.5|170
1639652380000|2021-12-16 10:59:40|1687.5|1686|1687.5|1686.5|1687.5|1686.5|1687.5|1685.5|253
1639652430000|2021-12-16 11:00:30|1687|1686|1686.5|1685.5|1687|1686|1686|1685.5|577
1639652450000|2021-12-16 11:00:50|1686|1686|1686|1685|1686|1686|1685.5|1685|1866
1639652460000|2021-12-16 11:01:00|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|151
1639652470000|2021-12-16 11:01:10|1687|1686|1687.5|1685.5|1687.5|1686.5|1686.5|1685.5|363
1639652480000|2021-12-16 11:01:20|1687||1687||1687||1687||5
1639652490000|2021-12-16 11:01:30|||||||||81
1639652500000|2021-12-16 11:01:40|||||||||200
1639652520000|2021-12-16 11:02:00||1686||1685.5||1686||1685.5|0
1639652570000|2021-12-16 11:02:50|1687.5|1686|1688|1686|1688|1686.5|1687.5|1686|385
1639652590000|2021-12-16 11:03:10||1686.5||1686.5||1686.5||1686.5|0
1639652660000|2021-12-16 11:04:20|1688.5|1687|1692.5|1691|1693|1691|1688|1687|903
1639652700000|2021-12-16 11:05:00|1691.5|1690.5|1689.5|1688|1691.5|1690.5|1689|1688|784
1639652720000|2021-12-16 11:05:20|1689|1687.5|1688.5|1688|1689|1688|1688|1687.5|1657
1639652730000|2021-12-16 11:05:30|||||||||552
1639652740000|2021-12-16 11:05:40|1689|1688.5|1689|1688.5|1689.5|1688.5|1689|1688.5|318
1639652770000|2021-12-16 11:06:10|||||||||66
1639652780000|2021-12-16 11:06:20|1689.5||1689.5||1689.5||1689.5||262
1639652790000|2021-12-16 11:06:30|1689|1688|1689|1688|1689.5|1688|1688|1687.5|1116
1639652800000|2021-12-16 11:06:40||1687.5||1688||1688||1687.5|12
1639652820000|2021-12-16 11:07:00||1688.5||1688.5||1688.5||1688.5|0
1639652840000|2021-12-16 11:07:20|1688.5|1688|1688|1687|1688.5|1688|1687.5|1686.5|1387
1639652850000|2021-12-16 11:07:30|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|0
1639652870000|2021-12-16 11:07:50||1687||1687||1687||1687|0
1639652880000|2021-12-16 11:08:00|1687|1686.5|1687|1686|1687.5|1686.5|1686.5|1686|633
1639652890000|2021-12-16 11:08:10||1686.5||1686.5||1686.5||1686.5|0
1639652950000|2021-12-16 11:09:10|1686.5|1686|1687|1686.5|1687|1686.5|1686.5|1686|241
1639652960000|2021-12-16 11:09:20|1687.5|1687|1688|1686.5|1688|1687.5|1687|1686.5|1198
1639653000000|2021-12-16 11:10:00||1687||1687||1687||1687|0
1639653040000|2021-12-16 11:10:40|||||||||100
1639653060000|2021-12-16 11:11:00|1688.5|1687.5|1689.5|1688|1689.5|1688.5|1688.5|1687.5|1539
1639653090000|2021-12-16 11:11:30||1688.5||1688.5||1688.5||1688|887
1639653110000|2021-12-16 11:11:50|||||||||21
1639653140000|2021-12-16 11:12:20|1690|1689|1691|1690|1691|1690|1689.5|1689|774
1639653150000|2021-12-16 11:12:30|1691.5|1690.5|1691.5|1690.5|1691.5|1690.5|1691.5|1690.5|85
1639653170000|2021-12-16 11:12:50|1691|1690|1691|1690|1691|1690|1691|1690|100
1639653190000|2021-12-16 11:13:10|||||||||500
1639653200000|2021-12-16 11:13:20|1691.5|1689.5|1691|1690|1691.5|1690|1689.5|1689|2803
1639653210000|2021-12-16 11:13:30|1690.5|1689.5|1689|1688|1690.5|1689.5|1689|1688|1587
1639653220000|2021-12-16 11:13:40|1689.5|1688.5|1689|1688|1689.5|1689|1689|1688|633
1639653230000|2021-12-16 11:13:50|1689.5|1688.5|1690|1688.5|1690|1689.5|1689.5|1688.5|774
1639653300000|2021-12-16 11:15:00|1690.5|1689|1689.5|1688|1690.5|1689.5|1689|1688|1361
1639653310000|2021-12-16 11:15:10|1689|1688.5|1689.5|1689|1690|1689|1689|1688.5|4
1639653320000|2021-12-16 11:15:20|||||||||29
1639653330000|2021-12-16 11:15:30|1690|1688.5|1687.5|1686|1690|1688.5|1687.5|1686|5283
1639653350000|2021-12-16 11:15:50|1688|1687|1690|1688|1691|1689|1688|1686.5|1568
1639653360000|2021-12-16 11:16:00|1688.5|1688.5|1691|1689.5|1691|1689.5|1688.5|1688.5|800
1639653390000|2021-12-16 11:16:30|1690.5|1689|1690.5|1689|1691|1689|1690|1688.5|337
1639653430000|2021-12-16 11:17:10|1691|1689.5|1689.5|1688.5|1691|1690|1689.5|1688.5|108
1639653470000|2021-12-16 11:17:50|1690|1689|1690|1689|1690.5|1689.5|1690|1689|425
1639653490000|2021-12-16 11:18:10|1690.5|1689.5|1691|1689|1691|1690|1690|1689|115
1639653500000|2021-12-16 11:18:20|1690.5||1690.5||1690.5||1690.5||0
1639653510000|2021-12-16 11:18:30|1690||1690||1690||1690||0
1639653530000|2021-12-16 11:18:50|1689.5|1688.5|1689.5|1688.5|1690|1688.5|1689.5|1688.5|117
1639653540000|2021-12-16 11:19:00|||||||||293
1639653560000|2021-12-16 11:19:20|||||||||32
1639653600000|2021-12-16 11:20:00||1689||1688.5||1689||1688.5|214
1639653650000|2021-12-16 11:20:50||1689||1689||1689||1688.5|242
1639653660000|2021-12-16 11:21:00|1690|1689.5|1690.5|1689.5|1690.5|1689.5|1690|1689.5|150
1639653680000|2021-12-16 11:21:20|1691|1690.5|1692|1690.5|1692|1690.5|1691|1690.5|728
1639653690000|2021-12-16 11:21:30|1691.5|1690|1690.5|1689|1691.5|1690|1690.5|1688.5|570
1639653710000|2021-12-16 11:21:50|||||||||1350
1639653720000|2021-12-16 11:22:00|1690|1688.5|1690|1688.5|1690|1688.5|1690|1688.5|887
1639653730000|2021-12-16 11:22:10||1689||1689||1689||1689|71
1639653750000|2021-12-16 11:22:30|1690.5|1689.5|1691.5|1690|1691.5|1690|1690.5|1689|209
1639653880000|2021-12-16 11:24:40|1691||1691||1691||1691||0
1639653890000|2021-12-16 11:24:50|1690.5|1689.5|1690|1689|1690.5|1689.5|1690|1689|44
1639653900000|2021-12-16 11:25:00|||||||||30
1639653920000|2021-12-16 11:25:20|1689.5||1689.5||1689.5||1689.5||0
1639653950000|2021-12-16 11:25:50|||||||||2
1639653970000|2021-12-16 11:26:10|1690|1689.5|1690|1689|1690.5|1689.5|1689.5|1689|186
1639654020000|2021-12-16 11:27:00|||||||||6
1639654100000|2021-12-16 11:28:20|1689.5|1689.5|1690.5|1689|1690.5|1689.5|1689.5|1689|951
1639654130000|2021-12-16 11:28:50|1690|1688.5|1690|1689|1690|1689.5|1689|1688|1221
1639654140000|2021-12-16 11:29:00|||||||||30
1639654190000|2021-12-16 11:29:50|1689.5|1689.5|1690|1689|1690|1689.5|1689.5|1689|9072
1639654210000|2021-12-16 11:30:10|1689.5|1688.5|1689.5|1688.5|1689.5|1688.5|1689.5|1688.5|321
1639654280000|2021-12-16 11:31:20|1689|1688|1688|1687|1689|1688|1687.5|1687|13437
1639654290000|2021-12-16 11:31:30|1688.5|1687.5|1689.5|1687.5|1690.5|1690|1688|1687|2705
1639654300000|2021-12-16 11:31:40|1690.5|1689|1690.5|1689.5|1690.5|1689.5|1690|1689|121
1639654310000|2021-12-16 11:31:50|1691|1690|1691.5|1690|1691.5|1690.5|1691|1690|412
1639654320000|2021-12-16 11:32:00||1690.5||1690.5||1690.5||1690.5|0
1639654330000|2021-12-16 11:32:10|||||||||900
1639654340000|2021-12-16 11:32:20|1692|1691|1692.5|1691.5|1693|1692.5|1692|1691|846
1639654350000|2021-12-16 11:32:30|1692|1691|1692|1691|1692|1691|1692|1691|12
1639654370000|2021-12-16 11:32:50|1691.5||1691.5||1692||1691.5||227
1639654410000|2021-12-16 11:33:30|1692|1691.5|1692.5|1691.5|1692.5|1691.5|1692|1691.5|712
1639654460000|2021-12-16 11:34:20|1692|1691|1692|1691|1692|1691|1692|1691|118
1639654490000|2021-12-16 11:34:50|1692.5|1691.5|1692.5|1691.5|1692.5|1692|1692.5|1691|263
1639654510000|2021-12-16 11:35:10|||||||||5
1639654590000|2021-12-16 11:36:30|1692||1692||1692.5||1692||7
1639654640000|2021-12-16 11:37:20|1692.5|1691|1693.5|1692.5|1694|1692.5|1692.5|1691|1031
1639654650000|2021-12-16 11:37:30||1692||1692||1692||1692|400
1639654680000|2021-12-16 11:38:00|1693||1693||1693||1692.5||124
1639654690000|2021-12-16 11:38:10|1692.5|1691.5|1692|1691|1692.5|1691.5|1692|1691|682
1639654720000|2021-12-16 11:38:40|1691.5|1690.5|1691.5|1690.5|1691.5|1690.5|1691|1690.5|67
1639654740000|2021-12-16 11:39:00|||||||||789
1639654750000|2021-12-16 11:39:10|1692|1691|1693|1692|1693|1692.5|1692|1690.5|837
1639654770000|2021-12-16 11:39:30|1692.5|1691.5|1693|1691.5|1693|1691.5|1692.5|1691.5|14
1639654850000|2021-12-16 11:40:50|1693.5|1692|1693.5|1692.5|1693.5|1692.5|1693.5|1692|246
1639654940000|2021-12-16 11:42:20|||||||||18
1639654970000|2021-12-16 11:42:50|1694|1693|1694|1693.5|1694.5|1693.5|1693.5|1693|182
1639654980000|2021-12-16 11:43:00|1693.5|1693|1694|1692.5|1694|1693|1693|1692.5|986
1639655000000|2021-12-16 11:43:20|1693.5|1693|1693.5|1692.5|1694|1693|1693.5|1692.5|125
1639655010000|2021-12-16 11:43:30|||||||||2
1639655020000|2021-12-16 11:43:40|1693|1692|1693|1692|1693|1692|1692.5|1691.5|955
1639655060000|2021-12-16 11:44:20|||||||||368
1639655070000|2021-12-16 11:44:30|1693.5|1692.5|1693.5|1692.5|1693.5|1692.5|1693.5|1692|428
1639655080000|2021-12-16 11:44:40|1694|1693|1694|1693|1694|1693|1694|1693|31
1639655090000|2021-12-16 11:44:50|||||||||2
1639655120000|2021-12-16 11:45:20|1694.5|1693.5|1694.5|1693.5|1695|1694|1694|1693.5|965
1639655130000|2021-12-16 11:45:30|||||||||2
1639655160000|2021-12-16 11:46:00|1694|1693|1694.5|1693.5|1694.5|1693.5|1694|1693|18
1639655190000|2021-12-16 11:46:30|1694||1694.5||1694.5||1694||382
1639655200000|2021-12-16 11:46:40|1695|1694|1695.5|1694.5|1695.5|1694.5|1695|1694|785
1639655210000|2021-12-16 11:46:50|1696|1695|1697|1696|1697|1696|1696|1695|559
1639655250000|2021-12-16 11:47:30|||||||||1
1639655280000|2021-12-16 11:48:00|||||||||159
1639655310000|2021-12-16 11:48:30|1697.5|1696.5|1698|1696.5|1698|1696.5|1697.5|1696.5|2264
1639655330000|2021-12-16 11:48:50|1697.5||1698||1698||1697.5||1933
1639655420000|2021-12-16 11:50:20|1698.5|1697.5|1698.5|1697.5|1699|1697.5|1698|1697.5|1255
1639655430000|2021-12-16 11:50:30|||||||||5
1639655440000|2021-12-16 11:50:40|1698|1697|1697|1696|1698.5|1697|1697|1696|1238
1639655450000|2021-12-16 11:50:50|1696|1695.5|1695.5|1694|1696|1695.5|1695.5|1694|188
1639655470000|2021-12-16 11:51:10|1694.5|1693|1695.5|1694|1695.5|1694|1694.5|1693|618
1639655510000|2021-12-16 11:51:50|1695||1695.5||1695.5||1695||0
1639655520000|2021-12-16 11:52:00|1695||1694.5||1695||1694.5||0
1639655570000|2021-12-16 11:52:50||1693.5||1693.5||1694||1693.5|15
1639655620000|2021-12-16 11:53:40|1695|1694|1697|1695.5|1697.5|1696|1695|1693.5|1725
1639655640000|2021-12-16 11:54:00|||||||||19
1639655650000|2021-12-16 11:54:10|1696.5|1694.5|1696|1694|1696.5|1695|1695|1693.5|1556
1639655660000|2021-12-16 11:54:20|||||||||2
1639655690000|2021-12-16 11:54:50||1694.5||1694||1694.5||1694|0
1639655760000|2021-12-16 11:56:00|1695.5|1695|1696.5|1695|1697|1695|1695.5|1694.5|1170
1639655770000|2021-12-16 11:56:10|1697|1696|1698|1696.5|1698|1696.5|1697|1696|129
1639655780000|2021-12-16 11:56:20|1698.5|1697|1698.5|1696.5|1699|1697.5|1698.5|1696.5|1296
1639655790000|2021-12-16 11:56:30|1698||1698||1698||1698||0
1639655830000|2021-12-16 11:57:10|1698.5|1697|1698.5|1697|1698.5|1697.5|1698.5|1696.5|100
1639655840000|2021-12-16 11:57:20||1697.5||1697.5||1697.5||1697.5|160
1639655850000|2021-12-16 11:57:30|1699|1698|1700|1698.5|1700.5|1698.5|1699|1697.5|123
1639655860000|2021-12-16 11:57:40||1699||1699||1699||1699|0
1639655870000|2021-12-16 11:57:50||1698.5||1699.5||1699.5||1698.5|11
1639655880000|2021-12-16 11:58:00|||||||||145
1639655890000|2021-12-16 11:58:10|1700.5|1698.5|1700|1699|1700.5|1699|1699.5|1698.5|1559
1639655940000|2021-12-16 11:59:00|1699.5||1699.5||1700||1699.5||132
1639655960000|2021-12-16 11:59:20|1700||1700||1700||1700||87
1639655970000|2021-12-16 11:59:30|1699.5||1700||1700||1699.5||90
1639656000000|2021-12-16 12:00:00|1699.5|1698.5|1696.5|1695|1700|1699|1695.5|1695|12578
1639656010000|2021-12-16 12:00:10|1696|1694|1695|1692.5|1696|1695|1695|1692.5|1495
1639656020000|2021-12-16 12:00:20|1694.5||1693.5||1694.5||1693||481
1639656050000|2021-12-16 12:00:50|1693|1692|1694|1692.5|1694.5|1693|1692.5|1691.5|5676
1639656060000|2021-12-16 12:01:00|1694.5|1693|1694.5|1693.5|1694.5|1693.5|1694|1693|200
1639656090000|2021-12-16 12:01:30|1695|1694|1695|1694|1695|1694|1695|1694|803
1639656100000|2021-12-16 12:01:40|||||||||802
1639656110000|2021-12-16 12:01:50|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|616
1639656120000|2021-12-16 12:02:00|||||||||679
1639656150000|2021-12-16 12:02:30|1696.5|1695|1696.5|1695|1696.5|1695|1696.5|1694.5|694
1639656170000|2021-12-16 12:02:50|||||||||5
1639656180000|2021-12-16 12:03:00|1696||1696||1696||1696||136
1639656200000|2021-12-16 12:03:20|1693.5|1694.5|1690|1689.5|1693.5|1694.5|1690|1689.5|17664
1639656220000|2021-12-16 12:03:40|1691|1689|1687.5|1686.5|1691|1689|1687.5|1686.5|9617
1639656230000|2021-12-16 12:03:50|1688.5|1687|1688.5|1687|1688.5|1687|1688|1686.5|2695
1639656240000|2021-12-16 12:04:00|1688|1686.5|1688|1687|1688|1687|1686.5|1685|24152
1639656250000|2021-12-16 12:04:10|1688.5|1688|1688.5|1687|1688.5|1688|1688|1687|2210
1639656260000|2021-12-16 12:04:20|1687.5|1687.5|1688|1687.5|1688.5|1687.5|1687.5|1687|2343
1639656270000|2021-12-16 12:04:30|1688.5|1688|1689.5|1688.5|1689.5|1688.5|1688.5|1688|3140
1639656280000|2021-12-16 12:04:40|1690|1689|1691|1690|1691|1690|1690|1689|1452
1639656290000|2021-12-16 12:04:50|1689|1689.5|1688.5|1686.5|1689|1689.5|1688.5|1686.5|4890
1639656300000|2021-12-16 12:05:00|1689|1687|1688.5|1687|1689|1687|1688.5|1687|592
1639656310000|2021-12-16 12:05:10|1689|1687.5|1688.5|1687.5|1689|1687.5|1688.5|1687|125
1639656330000|2021-12-16 12:05:30|1687.5|1687|1685.5|1684|1687.5|1687.5|1685.5|1683|1435
1639656340000|2021-12-16 12:05:40|1686|1684.5|1686.5|1684.5|1686.5|1684.5|1684.5|1683.5|3692
1639656350000|2021-12-16 12:05:50|1686|1685|1686|1685|1686|1685|1686|1685|0
1639656360000|2021-12-16 12:06:00|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686|1685|312
1639656410000|2021-12-16 12:06:50|1687|1686|1689.5|1688.5|1690|1688.5|1687|1686|2636
1639656420000|2021-12-16 12:07:00|||||||||218
1639656430000|2021-12-16 12:07:10|1690|1689|1690.5|1689|1690.5|1689|1690|1689|144
1639656450000|2021-12-16 12:07:30|1690|1688.5|1691|1689|1691|1689.5|1689.5|1688.5|4572
1639656460000|2021-12-16 12:07:40|1690.5||1690.5||1690.5||1690.5||0
1639656470000|2021-12-16 12:07:50|1690|1688.5|1690|1688.5|1690|1688.5|1689|1688.5|1906
1639656490000|2021-12-16 12:08:10|1689.5|1688|1687.5|1685.5|1690|1688|1687.5|1685.5|3244
1639656510000|2021-12-16 12:08:30|1688|1686|1687.5|1686.5|1688.5|1687|1687.5|1686|125
1639656530000|2021-12-16 12:08:50|1688|1687|1688|1686.5|1688|1687|1688|1686.5|2
1639656540000|2021-12-16 12:09:00|1688.5|1687|1688.5|1687|1688.5|1687|1688.5|1687|176
1639656610000|2021-12-16 12:10:10|||||||||1
1639656640000|2021-12-16 12:10:40|1688|1686.5|1686|1684.5|1688|1687|1684|1683|2740
1639656650000|2021-12-16 12:10:50||1684||1684||1684||1684|3
1639656680000|2021-12-16 12:11:20|||||||||2
1639656690000|2021-12-16 12:11:30|1685|1683.5|1685|1683.5|1685|1683.5|1684|1682|819
1639656750000|2021-12-16 12:12:30|1686|1684|1687|1686|1687|1686|1686|1684|1446
1639656760000|2021-12-16 12:12:40||1685.5||1685.5||1685.5||1685.5|228
1639656810000|2021-12-16 12:13:30|1687.5|1686|1688|1687|1688|1687|1687.5|1686|1739
1639656820000|2021-12-16 12:13:40||1687.5||1687||1687.5||1686.5|539
1639656830000|2021-12-16 12:13:50|1687.5|1686.5|1687.5|1687|1687.5|1687|1687.5|1686.5|13018
1639656840000|2021-12-16 12:14:00|1688|1687.5|1690.5|1689.5|1690.5|1689.5|1688|1687.5|1839
1639656850000|2021-12-16 12:14:10|1691||1691||1691||1691||0
1639656860000|2021-12-16 12:14:20|||||||||1580
1639656880000|2021-12-16 12:14:40|1691.5|1690|1692.5|1691|1694|1692|1691.5|1689.5|1092
1639656890000|2021-12-16 12:14:50|1692||1692.5||1692.5||1692||0
1639656950000|2021-12-16 12:15:50|1693|1691.5|1694|1692.5|1694|1692.5|1693|1691.5|1392
1639656960000|2021-12-16 12:16:00||1693||1693||1693||1693|30
1639656980000|2021-12-16 12:16:20|1693.5|1692.5|1694|1693|1694|1693|1693.5|1692|7191
1639657030000|2021-12-16 12:17:10|1693.5|1692.5|1693.5|1692|1694|1693|1691.5|1690.5|6616
1639657040000|2021-12-16 12:17:20|1693|1691.5|1694|1692|1694|1692.5|1693|1691|66
1639657060000|2021-12-16 12:17:40|1693.5||1693.5||1694||1693.5||0
1639657100000|2021-12-16 12:18:20|||||||||3
1639657120000|2021-12-16 12:18:40|||||||||11
1639657150000|2021-12-16 12:19:10|||||||||9
1639657170000|2021-12-16 12:19:30|||||||||3
1639657200000|2021-12-16 12:20:00|||||||||1280
1639657220000|2021-12-16 12:20:20|||||||||3
1639657240000|2021-12-16 12:20:40|1693|1692.5|1693.5|1692|1693.5|1692.5|1693|1692|59
1639657260000|2021-12-16 12:21:00|||||||||3
1639657280000|2021-12-16 12:21:20|1694|1692.5|1696|1695|1696.5|1695|1694|1692.5|1707
1639657290000|2021-12-16 12:21:30|||||||||3
1639657330000|2021-12-16 12:22:10|1695.5|1694.5|1696.5|1695.5|1696.5|1695.5|1695|1694.5|3754
1639657340000|2021-12-16 12:22:20|1697|1696|1698|1696.5|1698|1696.5|1696.5|1696|1598
1639657380000|2021-12-16 12:23:00|||||||||90
1639657390000|2021-12-16 12:23:10|||||||||600
1639657410000|2021-12-16 12:23:30|1697.5||1697.5||1697.5||1697.5||3
1639657420000|2021-12-16 12:23:40|1698||1698||1698||1698||0
1639657480000|2021-12-16 12:24:40|1697.5||1697.5||1697.5||1697.5||0
1639657490000|2021-12-16 12:24:50|||||||||3
1639657500000|2021-12-16 12:25:00|||||||||13
1639657510000|2021-12-16 12:25:10|1697|1696|1697|1696|1697.5|1696.5|1697|1695.5|2267
1639657540000|2021-12-16 12:25:40|||||||||3
1639657550000|2021-12-16 12:25:50|||||||||93
1639657610000|2021-12-16 12:26:50|1696.5|1695.5|1700|1699.5|1700|1699.5|1696|1695.5|3232
1639657620000|2021-12-16 12:27:00|1700.5||1700.5||1700.5||1700.5||17
1639657640000|2021-12-16 12:27:20|1700|1700|1695|1694|1701|1700.5|1695|1693.5|3160
1639657650000|2021-12-16 12:27:30|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|1694.5|1693|30
1639657680000|2021-12-16 12:28:00|1694|1693|1694.5|1693|1694.5|1693|1694|1693|30
1639657710000|2021-12-16 12:28:30|||||||||3
1639657720000|2021-12-16 12:28:40|||||||||5
1639657770000|2021-12-16 12:29:30|1694|1693.5|1694|1693|1694|1693.5|1694|1693|216
1639657800000|2021-12-16 12:30:00|1695|1693.5|1695|1694|1696|1694.5|1694.5|1693.5|844
1639657810000|2021-12-16 12:30:10|1695.5|1694.5|1695.5|1694|1695.5|1694.5|1695|1694|130
1639657820000|2021-12-16 12:30:20|1695||1695||1695||1695||0
1639657840000|2021-12-16 12:30:40|1695.5||1695.5||1695.5||1695.5||0
1639657850000|2021-12-16 12:30:50|||||||||3
1639657880000|2021-12-16 12:31:20|||||||||2578
1639657890000|2021-12-16 12:31:30||1694.5||1694.5||1694.5||1694.5|0
1639657920000|2021-12-16 12:32:00||1695||1694.5||1695||1694.5|0
1639657940000|2021-12-16 12:32:20|1696|1695|1696.5|1695.5|1696.5|1695.5|1696|1694.5|887
1639658010000|2021-12-16 12:33:30|||||||||3
1639658040000|2021-12-16 12:34:00|1697|1696|1698|1696.5|1698.5|1697.5|1697|1696|2297
1639658060000|2021-12-16 12:34:20||1697||1697||1697||1697|0
1639658070000|2021-12-16 12:34:30|||||||||3
1639658080000|2021-12-16 12:34:40|1698.5||1698.5||1698.5||1698.5||6
1639658130000|2021-12-16 12:35:30||1697.5||1697||1697.5||1697|3
1639658150000|2021-12-16 12:35:50|1698|1697.5|1701.5|1700|1701.5|1700|1698|1697|2606
1639658170000|2021-12-16 12:36:10|1701||1701.5||1701.5||1701||0
1639658190000|2021-12-16 12:36:30||1700.5||1700.5||1700.5||1700.5|0
1639658210000|2021-12-16 12:36:50|1702|1701|1702.5|1701.5|1702.5|1701.5|1701.5|1701|1003
1639658230000|2021-12-16 12:37:10|1702|1701|1701|1699.5|1702|1701|1700.5|1699.5|1477
1639658250000|2021-12-16 12:37:30|1700.5||1701||1701||1700.5||0
1639658290000|2021-12-16 12:38:10|1700.5|1700|1701|1699.5|1701|1700|1700|1699.5|1138
1639658320000|2021-12-16 12:38:40|||||||||584
1639658360000|2021-12-16 12:39:20|1700.5||1700.5||1700.5||1700.5||0
1639658380000|2021-12-16 12:39:40|||||||||3
1639658390000|2021-12-16 12:39:50|1701|1700|1703.5|1702|1703.5|1702.5|1701|1700|2531
1639658410000|2021-12-16 12:40:10|1703|1702.5|1702.5|1700.5|1703.5|1702.5|1701|1700|2755
1639658430000|2021-12-16 12:40:30|1702||1702||1702||1702||0
1639658440000|2021-12-16 12:40:40|1701.5||1701.5||1701.5||1701.5||0
1639658460000|2021-12-16 12:41:00|1702||1702||1702||1702||23
1639658470000|2021-12-16 12:41:10|1701|1700|1700|1698.5|1701.5|1700|1699.5|1698.5|45
1639658480000|2021-12-16 12:41:20|||||||||9
1639658490000|2021-12-16 12:41:30||1699||1699||1699||1699|0
1639658510000|2021-12-16 12:41:50|||||||||3
1639658540000|2021-12-16 12:42:20||1698.5||1698.5||1698.5||1698.5|0
1639658550000|2021-12-16 12:42:30||1699||1699||1699||1699|0
1639658610000|2021-12-16 12:43:30|1700.5||1700.5||1700.5||1700.5||22
1639658650000|2021-12-16 12:44:10|||||||||3
1639658660000|2021-12-16 12:44:20|||||||||3
1639658710000|2021-12-16 12:45:10||1699.5||1699.5||1699.5||1699.5|0
1639658720000|2021-12-16 12:45:20||1700||1699.5||1700||1699.5|138
1639658730000|2021-12-16 12:45:30|1701|1700|1702|1700.5|1702|1700.5|1701|1699|1003
1639658750000|2021-12-16 12:45:50|||||||||3
1639658760000|2021-12-16 12:46:00|1701.5|1701|1701.5|1700.5|1701.5|1701|1701.5|1700.5|196
1639658770000|2021-12-16 12:46:10|1702|1701|1702.5|1701.5|1702.5|1701.5|1701.5|1700.5|803
1639658780000|2021-12-16 12:46:20|1703|1702|1703.5|1702|1703.5|1702|1702.5|1701|962
1639658790000|2021-12-16 12:46:30|1703|1701.5|1703.5|1701.5|1704|1702.5|1702|1700.5|15315
1639658800000|2021-12-16 12:46:40|1704|1702|1704|1702.5|1704|1703|1703.5|1702|1124
1639658810000|2021-12-16 12:46:50|1703.5|1703|1704|1702.5|1704|1703|1703.5|1702|481
1639658830000|2021-12-16 12:47:10|1703.5|1703|1704|1703|1704|1703|1703.5|1702.5|225
1639658850000|2021-12-16 12:47:30|1703.5|1702.5|1704|1702.5|1704|1702.5|1703.5|1702.5|82
1639658870000|2021-12-16 12:47:50|||||||||3
1639659010000|2021-12-16 12:50:10||1703||1703||1703||1702.5|0
1639659020000|2021-12-16 12:50:20|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|552
1639659040000|2021-12-16 12:50:40|1703|1702|1703|1701|1703.5|1702|1702|1700|3047
1639659050000|2021-12-16 12:50:50|||||||||33
1639659070000|2021-12-16 12:51:10|1702.5||1702.5||1702.5||1702.5||0
1639659080000|2021-12-16 12:51:20|||||||||147
1639659100000|2021-12-16 12:51:40||1701.5||1701||1701.5||1701|3
1639659130000|2021-12-16 12:52:10|||||||||192
1639659170000|2021-12-16 12:52:50|||||||||3
1639659180000|2021-12-16 12:53:00|1703|1701.5|1703.5|1702|1703.5|1702|1703|1701.5|980
1639659240000|2021-12-16 12:54:00|||||||||3
1639659250000|2021-12-16 12:54:10|1704|1702.5|1704.5|1703|1704.5|1703|1702.5|1701.5|2956
1639659260000|2021-12-16 12:54:20|||||||||121
1639659310000|2021-12-16 12:55:10|1704||1704||1704||1704||0
1639659320000|2021-12-16 12:55:20|1704.5||1704||1704.5||1704||0
1639659330000|2021-12-16 12:55:30|1704.5|1703.5|1704.5|1703|1704.5|1703.5|1704.5|1703|144
1639659380000|2021-12-16 12:56:20|1704|1702|1701.5|1701|1704|1702|1701.5|1701|1253
1639659390000|2021-12-16 12:56:30|1702|1701.5|1703|1701.5|1703|1702|1702|1701.5|524
1639659400000|2021-12-16 12:56:40|1703.5|1702|1703.5|1702.5|1703.5|1702.5|1703.5|1702|103
1639659420000|2021-12-16 12:57:00|||||||||25
1639659440000|2021-12-16 12:57:20||1701.5||1702.5||1702.5||1701.5|216
1639659480000|2021-12-16 12:58:00|1704|1703|1705|1704|1705.5|1704.5|1704|1703|919
1639659490000|2021-12-16 12:58:10|1704.5|1703.5|1704|1703|1704.5|1704|1704|1703|473
1639659500000|2021-12-16 12:58:20|1704.5||1704.5||1704.5||1704.5||0
1639659530000|2021-12-16 12:58:50|1704|1703.5|1704.5|1703|1704.5|1703.5|1703.5|1703|796
1639659570000|2021-12-16 12:59:30|1704|1702.5|1703|1701.5|1704|1702.5|1703|1701.5|359
1639659580000|2021-12-16 12:59:40|||||||||360
1639659600000|2021-12-16 13:00:00|||||||||147
1639659630000|2021-12-16 13:00:30|||||||||587
1639659640000|2021-12-16 13:00:40||1702||1701.5||1702||1701.5|0
1639659750000|2021-12-16 13:02:30||1702||1702||1702||1702|5
1639659760000|2021-12-16 13:02:40||1701.5||1701.5||1701.5||1701.5|0
1639659770000|2021-12-16 13:02:50|||||||||2
1639659840000|2021-12-16 13:04:00|1702.5||1703||1703||1702.5||0
1639659850000|2021-12-16 13:04:10||1702||1702||1702||1702|0
1639659940000|2021-12-16 13:05:40|||||||||100
1639660000000|2021-12-16 13:06:40|1702.5|1702.5|1704|1702.5|1704|1702.5|1702.5|1702|2701
1639660030000|2021-12-16 13:07:10|1703.5||1703.5||1703.5||1703.5||0
1639660060000|2021-12-16 13:07:40|||||||||3
1639660070000|2021-12-16 13:07:50|1704|1703|1704|1702.5|1704|1703|1703.5|1702.5|157
1639660120000|2021-12-16 13:08:40|||||||||10
1639660130000|2021-12-16 13:08:50|1703.5||1703.5||1703.5||1703.5||0
1639660150000|2021-12-16 13:09:10|||||||||250
1639660180000|2021-12-16 13:09:40|||||||||11674
1639660200000|2021-12-16 13:10:00|1703||1703.5||1703.5||1703||1440
1639660300000|2021-12-16 13:11:40|||||||||7
1639660320000|2021-12-16 13:12:00|||||||||147
1639660360000|2021-12-16 13:12:40|||||||||238
1639660370000|2021-12-16 13:12:50|1704|1703|1703.5|1703|1704|1703.5|1703.5|1703|914
1639660380000|2021-12-16 13:13:00|1703|1702.5|1704|1703|1704|1703|1703|1702.5|2311
1639660390000|2021-12-16 13:13:10|1703.5||1704||1704||1703.5||313
1639660400000|2021-12-16 13:13:20|||||||||112
1639660410000|2021-12-16 13:13:30|1703.5||1703.5||1703.5||1703.5||0
1639660430000|2021-12-16 13:13:50|||||||||15
1639660440000|2021-12-16 13:14:00|||||||||19
1639660450000|2021-12-16 13:14:10|||||||||6
1639660460000|2021-12-16 13:14:20|1704||1704||1704||1704||0
1639660560000|2021-12-16 13:16:00|1703.5|1703.5|1705|1704.5|1705|1704.5|1703.5|1703.5|2834
1639660570000|2021-12-16 13:16:10|1704.5|1704|1704|1703|1704.5|1704|1704|1702.5|1990
1639660590000|2021-12-16 13:16:30|||||||||147
1639660630000|2021-12-16 13:17:10|||||||||146
1639660660000|2021-12-16 13:17:40|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|1704.5|1703|181
1639660680000|2021-12-16 13:18:00|1704||1704.5||1704.5||1704||276
1639660690000|2021-12-16 13:18:10|1705|1704|1705|1704|1705|1704|1705|1704|303
1639660720000|2021-12-16 13:18:40|1704.5|1704.5|1705|1704|1705.5|1704.5|1704.5|1704|696
1639660730000|2021-12-16 13:18:50|||||||||131
1639660740000|2021-12-16 13:19:00|||||||||147
1639660750000|2021-12-16 13:19:10|||||||||40
1639660800000|2021-12-16 13:20:00|1705.5|1704.5|1706|1705.5|1706|1705.5|1705.5|1704.5|1542
1639660810000|2021-12-16 13:20:10|1705.5|1705|1706.5|1705.5|1706.5|1705.5|1704|1703.5|3652
1639660830000|2021-12-16 13:20:30|||||||||500
1639660850000|2021-12-16 13:20:50|1707|1706|1708.5|1707|1708.5|1707.5|1706.5|1706|3334
1639660930000|2021-12-16 13:22:10|1709|1707.5|1709|1708|1709|1708|1709|1707.5|98
1639661030000|2021-12-16 13:23:50|1708.5|1707.5|1706|1704.5|1709|1707.5|1705.5|1704|3457
1639661080000|2021-12-16 13:24:40|1705.5|1705|1706|1705|1706.5|1705.5|1705.5|1705|922
1639661120000|2021-12-16 13:25:20||1705.5||1705||1705.5||1705|144
1639661130000|2021-12-16 13:25:30|1706.5||1706.5||1706.5||1706.5||21
1639661150000|2021-12-16 13:25:50|1706||1706||1706||1706||0
1639661160000|2021-12-16 13:26:00|1705.5||1705.5||1705.5||1705.5||0
1639661170000|2021-12-16 13:26:10|1705|1704.5|1705.5|1704.5|1705.5|1704.5|1705|1704.5|1736
1639661190000|2021-12-16 13:26:30|||||||||4
1639661240000|2021-12-16 13:27:20|1706|1705|1706|1705|1706|1705|1706|1704.5|470
1639661360000|2021-12-16 13:29:20|||||||||8
1639661400000|2021-12-16 13:30:00|1706.5|1705.5|1705.5|1704.5|1706.5|1705.5|1705|1704|7845
1639661410000|2021-12-16 13:30:10||1705||1704.5||1705||1704.5|362
1639661420000|2021-12-16 13:30:20|1706||1706||1706||1706||48
1639661460000|2021-12-16 13:31:00|1705.5|1705|1706|1705|1706|1705|1705.5|1705|4
1639661470000|2021-12-16 13:31:10|1705.5||1706||1706||1705.5||125
1639661490000|2021-12-16 13:31:30|||||||||15
1639661500000|2021-12-16 13:31:40|1706.5|1705.5|1706|1705|1706.5|1705.5|1706|1705|885
1639661550000|2021-12-16 13:32:30|1705.5|1704.5|1703.5|1702|1706|1704.5|1703|1701.5|2774
1639661560000|2021-12-16 13:32:40|1703|1703|1704.5|1703|1704.5|1703.5|1703|1703|1003
1639661600000|2021-12-16 13:33:20|1704||1704||1704||1704||0
1639661610000|2021-12-16 13:33:30|||||||||63
1639661620000|2021-12-16 13:33:40|1704.5||1704.5||1704.5||1704.5||0
1639661630000|2021-12-16 13:33:50|||||||||147
1639661640000|2021-12-16 13:34:00|||||||||151
1639661690000|2021-12-16 13:34:50|1704|1703.5|1704.5|1703.5|1704.5|1703.5|1704|1703.5|94
1639661700000|2021-12-16 13:35:00|||||||||147
1639661710000|2021-12-16 13:35:10|1704||1704||1704.5||1704||526
1639661730000|2021-12-16 13:35:30|1704.5||1704.5||1704.5||1704||1073
1639661740000|2021-12-16 13:35:40||1704||1704||1704||1704|0
1639661750000|2021-12-16 13:35:50|1704|1703.5|1704.5|1704|1704.5|1704|1704|1703.5|416
1639661780000|2021-12-16 13:36:20|1705|1704.5|1705|1704|1706|1704.5|1704.5|1704|2900
1639661790000|2021-12-16 13:36:30|1704.5|1703.5|1705.5|1704|1705.5|1704.5|1704|1703.5|4796
1639661800000|2021-12-16 13:36:40|1705||1705.5||1705.5||1705||265
1639661830000|2021-12-16 13:37:10|||||||||4
1639661870000|2021-12-16 13:37:50||1704.5||1704.5||1704.5||1704.5|39
1639661880000|2021-12-16 13:38:00|||||||||48
1639661910000|2021-12-16 13:38:30|||||||||12
1639661920000|2021-12-16 13:38:40|||||||||3
1639661950000|2021-12-16 13:39:10|1706|1705|1707|1706|1707|1706|1706|1705|1157
1639661970000|2021-12-16 13:39:30|1706.5|1705.5|1705.5|1704.5|1706.5|1706|1705|1704.5|1157
1639661980000|2021-12-16 13:39:40|||||||||4
1639662010000|2021-12-16 13:40:10|1706|1705|1706.5|1705.5|1706.5|1705.5|1706|1705|718
1639662040000|2021-12-16 13:40:40|1706|1705|1705.5|1704|1706|1705|1705|1704|322
1639662070000|2021-12-16 13:41:10|1706|1704.5|1705.5|1704|1706|1704.5|1705.5|1704|0
1639662080000|2021-12-16 13:41:20|||||||||4
1639662090000|2021-12-16 13:41:30|1706|1704.5|1706|1704.5|1706|1704.5|1706|1704.5|0
1639662170000|2021-12-16 13:42:50|||||||||111
1639662220000|2021-12-16 13:43:40|1705.5||1706||1706||1705.5||29
1639662230000|2021-12-16 13:43:50|||||||||271
1639662240000|2021-12-16 13:44:00|1705.5|1704|1705.5|1704.5|1705.5|1704.5|1704|1703|1407
1639662260000|2021-12-16 13:44:20|1706|1705|1706|1705|1706|1705|1705.5|1704.5|386
1639662270000|2021-12-16 13:44:30|1705|1704.5|1705|1704|1705|1704.5|1705|1704|449
1639662280000|2021-12-16 13:44:40|||||||||250
1639662300000|2021-12-16 13:45:00|1704.5|1704.5|1706|1705|1706.5|1706|1704.5|1704|9536
1639662310000|2021-12-16 13:45:10|1705.5|1705.5|1706.5|1705|1707|1705.5|1705.5|1705|1075
1639662350000|2021-12-16 13:45:50|1706|1704.5|1705.5|1703.5|1706.5|1704.5|1704.5|1703.5|1489
1639662360000|2021-12-16 13:46:00|1705|1704|1705|1703.5|1705|1704|1704.5|1703.5|75
1639662390000|2021-12-16 13:46:30|||||||||90
1639662410000|2021-12-16 13:46:50|1704.5|1703|1704.5|1703|1704.5|1703|1704|1703|263
1639662420000|2021-12-16 13:47:00|1704|1703.5|1704.5|1703.5|1704.5|1703.5|1703.5|1703|3681
1639662490000|2021-12-16 13:48:10|1705|1704|1705|1704|1705|1704|1705|1703.5|434
1639662500000|2021-12-16 13:48:20|1704.5|1703.5|1705|1704|1705|1704|1704.5|1703.5|636
1639662540000|2021-12-16 13:49:00|||||||||27594
1639662550000|2021-12-16 13:49:10|||||||||1116
1639662590000|2021-12-16 13:49:50|||||||||14
1639662600000|2021-12-16 13:50:00|||||||||162
1639662640000|2021-12-16 13:50:40|1704.5|1703.5|1705|1704|1705|1704|1704|1703.5|2609
1639662660000|2021-12-16 13:51:00|1704.5||1705||1705||1704.5||629
1639662670000|2021-12-16 13:51:10|1705.5|1704.5|1705|1704.5|1705.5|1704.5|1704.5|1704|5062
1639662750000|2021-12-16 13:52:30|1704.5|1704|1705|1704.5|1705|1704.5|1704.5|1704|169
1639662760000|2021-12-16 13:52:40|1704.5|1704|1704.5|1704|1704.5|1704|1704.5|1704|276
1639662780000|2021-12-16 13:53:00|1704|1703.5|1704.5|1703.5|1705|1704|1704|1703.5|4803
1639662790000|2021-12-16 13:53:10|||||||||58
1639662810000|2021-12-16 13:53:30|||||||||13663
1639662820000|2021-12-16 13:53:40|1704||1704||1704||1704||44
1639662850000|2021-12-16 13:54:10|1703.5|1703|1704.5|1703.5|1704.5|1703.5|1703.5|1703|701
1639662880000|2021-12-16 13:54:40|||||||||147
1639662890000|2021-12-16 13:54:50|||||||||193
1639662980000|2021-12-16 13:56:20|1704|1703|1703.5|1702.5|1704|1703.5|1703|1702.5|2726
1639662990000|2021-12-16 13:56:30|||||||||1222
1639663000000|2021-12-16 13:56:40|1703|1702|1703.5|1702.5|1703.5|1702.5|1702.5|1702|998
1639663010000|2021-12-16 13:56:50|1703|1702|1701.5|1700.5|1703|1702.5|1701.5|1700|1335
1639663070000|2021-12-16 13:57:50|1702|1701|1702.5|1701.5|1702.5|1701.5|1702|1701|740
1639663080000|2021-12-16 13:58:00|||||||||170
1639663110000|2021-12-16 13:58:30||1702||1702||1702||1702|50
1639663130000|2021-12-16 13:58:50|1702|1701.5|1701.5|1701|1702|1701.5|1701.5|1701|1333
1639663200000|2021-12-16 14:00:00|1701|1700.5|1701.5|1700.5|1702|1700.5|1700.5|1700|6341
1639663210000|2021-12-16 14:00:10|1701|1700|1701|1700.5|1701.5|1700.5|1700.5|1699.5|1821
1639663220000|2021-12-16 14:00:20|1701.5|1701|1702|1701|1702|1701|1701|1701|667
1639663230000|2021-12-16 14:00:30|1702.5|1701.5|1702.5|1701.5|1702.5|1701.5|1702.5|1701.5|85
1639663250000|2021-12-16 14:00:50|||||||||6
1639663260000|2021-12-16 14:01:00|||||||||32327
1639663270000|2021-12-16 14:01:10|1703|1702|1703.5|1702.5|1703.5|1702.5|1702|1701|1244
1639663290000|2021-12-16 14:01:30|||||||||333
1639663300000|2021-12-16 14:01:40||1703||1703||1703||1703|110
1639663320000|2021-12-16 14:02:00|1704||1704||1704||1704||132
1639663340000|2021-12-16 14:02:20|1705|1703.5|1705|1703.5|1705|1703.5|1705|1703.5|111
1639663370000|2021-12-16 14:02:50|1704.5||1705||1705||1704.5||7
1639663420000|2021-12-16 14:03:40|||||||||1200
1639663450000|2021-12-16 14:04:10|||||||||300
1639663480000|2021-12-16 14:04:40|1704.5||1704.5||1704.5||1704.5||0
1639663540000|2021-12-16 14:05:40|1705|1704|1705|1704|1705|1704|1704.5|1703.5|992
1639663570000|2021-12-16 14:06:10|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|680
1639663610000|2021-12-16 14:06:50|||||||||3605
1639663680000|2021-12-16 14:08:00|||||||||200
1639663690000|2021-12-16 14:08:10|1706|1705|1708|1706|1709.5|1708|1706|1705|3585
1639663700000|2021-12-16 14:08:20|1707|1706.5|1706|1705|1708|1707|1706|1705|1678
1639663710000|2021-12-16 14:08:30|1706.5||1706.5||1706.5||1706.5||0
1639663740000|2021-12-16 14:09:00|1706|1704.5|1705.5|1704.5|1706|1704.5|1705|1704|1210
1639663770000|2021-12-16 14:09:30|||||||||5
1639663800000|2021-12-16 14:10:00|||||||||1000
1639663810000|2021-12-16 14:10:10|1705|1704|1705.5|1704.5|1705.5|1705|1704.5|1704|951
1639663820000|2021-12-16 14:10:20|1706|1705|1706|1705|1706|1705|1706|1705|213
1639663840000|2021-12-16 14:10:40|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|0
1639663920000|2021-12-16 14:12:00|1706|1705|1705.5|1705|1706|1705.5|1705.5|1705|630
1639663940000|2021-12-16 14:12:20|1706|1705.5|1707.5|1706.5|1707.5|1706.5|1706|1705.5|763
1639663950000|2021-12-16 14:12:30|1707|1706|1707.5|1706|1707.5|1706|1707|1706|103
1639663960000|2021-12-16 14:12:40|||||||||1078
1639663970000|2021-12-16 14:12:50|1707||1707.5||1707.5||1707||513
1639663980000|2021-12-16 14:13:00|1707||1707||1707||1707||0
1639664040000|2021-12-16 14:14:00|1706.5|1705.5|1705|1704.5|1706.5|1705.5|1705|1704|2924
1639664050000|2021-12-16 14:14:10||1704||1704||1704||1704|427
1639664060000|2021-12-16 14:14:20||1704.5||1704.5||1704.5||1704.5|33
1639664080000|2021-12-16 14:14:40|1704.5|1704|1705|1704|1705.5|1704.5|1704.5|1704|391
1639664100000|2021-12-16 14:15:00|1704|1703.5|1704.5|1703.5|1704.5|1703.5|1704|1703.5|1095
1639664110000|2021-12-16 14:15:10|1704|1704|1706|1705|1706|1705|1704|1703.5|2761
1639664120000|2021-12-16 14:15:20|1705.5|1704|1705|1704.5|1705.5|1704.5|1705|1704|208
1639664130000|2021-12-16 14:15:30|||||||||6
1639664180000|2021-12-16 14:16:20|1704.5|1704|1705|1704|1705|1704|1704|1703|1026
1639664190000|2021-12-16 14:16:30|1704.5|1703|1704.5|1704|1704.5|1704|1704.5|1703|1126
1639664200000|2021-12-16 14:16:40|||||||||37
1639664220000|2021-12-16 14:17:00|||||||||152
1639664280000|2021-12-16 14:18:00|1705||1704.5||1705||1704.5||1369
1639664290000|2021-12-16 14:18:10|1705||1705||1705||1705||104
1639664300000|2021-12-16 14:18:20|||||||||5
1639664340000|2021-12-16 14:19:00|||||||||147
1639664410000|2021-12-16 14:20:10||1704.5||1704.5||1704.5||1704.5|77
1639664420000|2021-12-16 14:20:20|1704.5|1704|1705|1704|1705|1704.5|1704.5|1704|2293
1639664430000|2021-12-16 14:20:30|||||||||5
1639664440000|2021-12-16 14:20:40|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|980
1639664450000|2021-12-16 14:20:50|||||||||148
1639664460000|2021-12-16 14:21:00|1705||1705.5||1705.5||1705||154
1639664490000|2021-12-16 14:21:30|1706|1705.5|1706|1704.5|1707|1706|1705.5|1704.5|3646
1639664580000|2021-12-16 14:23:00|1705.5|1704|1705.5|1704.5|1705.5|1704.5|1704.5|1704|3005
1639664670000|2021-12-16 14:24:30|1706|1705|1707|1706|1707|1706|1706|1704.5|1575
1639664700000|2021-12-16 14:25:00|||||||||149
1639664760000|2021-12-16 14:26:00|1706.5|1707|1707.5|1707|1708|1707|1706.5|1706.5|3146
1639664770000|2021-12-16 14:26:10|||||||||124
1639664780000|2021-12-16 14:26:20|||||||||298
1639664790000|2021-12-16 14:26:30|||||||||633
1639664800000|2021-12-16 14:26:40|||||||||76
1639664810000|2021-12-16 14:26:50|||||||||49
1639664840000|2021-12-16 14:27:20|1707|1706.5|1707|1706.5|1707|1707|1707|1706|2037
1639664850000|2021-12-16 14:27:30|1706.5|1706|1707|1706.5|1707|1706.5|1706.5|1706|292
1639664920000|2021-12-16 14:28:40|||||||||33
1639664940000|2021-12-16 14:29:00|||||||||45
1639664950000|2021-12-16 14:29:10|1707.5||1707.5||1707.5||1707.5||747
1639664990000|2021-12-16 14:29:50|||||||||147
1639665000000|2021-12-16 14:30:00|1707|1706|1707.5|1706.5|1707.5|1706.5|1706.5|1705.5|1617
1639665010000|2021-12-16 14:30:10|||||||||1152
1639665030000|2021-12-16 14:30:30|||||||||163
1639665050000|2021-12-16 14:30:50|1707|1706|1707|1706|1707.5|1706|1706|1705.5|5686
1639665060000|2021-12-16 14:31:00|1706.5|1705.5|1706|1705|1707|1706|1705.5|1705|1859
1639665090000|2021-12-16 14:31:30|1706.5|1705.5|1707|1706|1707|1706.5|1706.5|1705|2004
1639665120000|2021-12-16 14:32:00|||||||||9
1639665130000|2021-12-16 14:32:10|||||||||1176
1639665140000|2021-12-16 14:32:20|||||||||9
1639665150000|2021-12-16 14:32:30|1707.5|1706.5|1708|1706.5|1708|1707|1707|1706|2144
1639665160000|2021-12-16 14:32:40|1707.5||1708||1708||1707.5||946
1639665180000|2021-12-16 14:33:00|||||||||8
1639665190000|2021-12-16 14:33:10|1707.5|1706|1707|1706|1707.5|1706.5|1707|1706|1251
1639665200000|2021-12-16 14:33:20||1706.5||1706||1706.5||1706|768
1639665240000|2021-12-16 14:34:00||1706.5||1706.5||1706.5||1706.5|147
1639665260000|2021-12-16 14:34:20|1707.5||1707||1707.5||1707||1490
1639665270000|2021-12-16 14:34:30|1707.5|1707|1707.5|1706.5|1707.5|1707|1707.5|1706.5|38
1639665280000|2021-12-16 14:34:40|1708|1707|1708|1707|1708|1707|1708|1706.5|1619
1639665290000|2021-12-16 14:34:50|1708.5|1707.5|1708.5|1708|1709|1708|1708.5|1707.5|638
1639665300000|2021-12-16 14:35:00|1709|1708.5|1709|1707.5|1710|1709|1708|1707.5|6275
1639665310000|2021-12-16 14:35:10|1709.5|1708|1709|1707.5|1709.5|1708.5|1709|1707.5|381
1639665320000|2021-12-16 14:35:20|1708.5|1707|1708|1707|1709|1707|1708|1707|2097
1639665340000|2021-12-16 14:35:40|1707.5|1706.5|1707.5|1706.5|1707.5|1707|1707|1706.5|909
1639665350000|2021-12-16 14:35:50|1707|1707|1707.5|1706.5|1707.5|1707|1707|1706.5|683
1639665360000|2021-12-16 14:36:00|1707|1706|1707|1706|1707.5|1707|1706.5|1705.5|6034
1639665370000|2021-12-16 14:36:10|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|141
1639665420000|2021-12-16 14:37:00|||||||||947
1639665450000|2021-12-16 14:37:30|1707|1707|1707.5|1706.5|1707.5|1707|1707|1706.5|1222
1639665480000|2021-12-16 14:38:00|1707|1707|1707|1706.5|1707.5|1707|1706|1705.5|4990
1639665490000|2021-12-16 14:38:10|1706.5|1706|1707|1706|1707|1706.5|1706.5|1706|82
1639665530000|2021-12-16 14:38:50|1706|1705.5|1707|1706|1707|1706|1706|1705.5|1651
1639665540000|2021-12-16 14:39:00|1707.5|1706.5|1708|1707|1708|1707|1707.5|1706|1836
1639665550000|2021-12-16 14:39:10|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|1407
1639665560000|2021-12-16 14:39:20|1709|1708|1709|1708|1709|1708|1709|1708|101
1639665590000|2021-12-16 14:39:50|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1709|1708.5|458
1639665600000|2021-12-16 14:40:00|1710|1709|1710.5|1709.5|1710.5|1709.5|1710|1709|1029
1639665620000|2021-12-16 14:40:20|1710|1709|1708.5|1708|1710|1709|1708.5|1708|3381
1639665630000|2021-12-16 14:40:30|1708|1707.5|1708.5|1708|1708.5|1708|1708|1707.5|817
1639665640000|2021-12-16 14:40:40|1709|1708.5|1709|1708|1709.5|1708.5|1709|1708|248
1639665650000|2021-12-16 14:40:50|1708.5|1707.5|1708.5|1707.5|1708.5|1708|1708|1707.5|280
1639665670000|2021-12-16 14:41:10|1708|1707|1708.5|1707.5|1708.5|1707.5|1707.5|1707|386
1639665690000|2021-12-16 14:41:30|1708|1707|1708|1707|1708|1707|1708|1707|232
1639665700000|2021-12-16 14:41:40||1707.5||1707.5||1707.5||1707|362
1639665710000|2021-12-16 14:41:50||1707||1707||1707||1707|9
1639665750000|2021-12-16 14:42:30|1707.5|1706.5|1707.5|1707|1707.5|1707|1706|1705|4045
1639665760000|2021-12-16 14:42:40|1708|1707.5|1708.5|1707.5|1708.5|1707.5|1708|1707.5|1187
1639665780000|2021-12-16 14:43:00|1708|1707|1707.5|1707|1708.5|1707|1707.5|1707|559
1639665810000|2021-12-16 14:43:30||1706.5||1706.5||1706.5||1706.5|79
1639665820000|2021-12-16 14:43:40|||||||||250
1639665830000|2021-12-16 14:43:50|||||||||87
1639665840000|2021-12-16 14:44:00|||||||||147
1639665860000|2021-12-16 14:44:20|||||||||129
1639665870000|2021-12-16 14:44:30|1707||1707.5||1707.5||1707||4101
1639665900000|2021-12-16 14:45:00|1707|1707|1707.5|1706.5|1708|1707.5|1707|1706.5|2299
1639665910000|2021-12-16 14:45:10|1707|1707|1707.5|1706.5|1707.5|1707|1706.5|1706|1066
1639665920000|2021-12-16 14:45:20|1708||1707.5||1708||1707.5||139
1639665930000|2021-12-16 14:45:30|1707||1707||1707||1707||1352
1639665940000|2021-12-16 14:45:40|1707.5|1707|1707.5|1707|1707.5|1707|1707|1706.5|134
1639665950000|2021-12-16 14:45:50|1708||1708||1708||1708||367
1639666020000|2021-12-16 14:47:00|1707.5|1706.5|1707.5|1706.5|1708|1706.5|1706.5|1706|1215
1639666050000|2021-12-16 14:47:30|||||||||500
1639666080000|2021-12-16 14:48:00|1708||1707.5||1708||1707.5||147
1639666120000|2021-12-16 14:48:40|1708|1707|1708|1707|1708|1707|1708|1707|3299
1639666130000|2021-12-16 14:48:50|1708.5|1707.5|1709|1708|1709|1708|1708.5|1707.5|1439
1639666140000|2021-12-16 14:49:00|1708.5|1707|1708.5|1707|1709|1707|1708|1707|70
1639666170000|2021-12-16 14:49:30|1708|1706.5|1707.5|1706.5|1708.5|1707|1707|1706.5|1915
1639666180000|2021-12-16 14:49:40|||||||||1000
1639666210000|2021-12-16 14:50:10|||||||||406
1639666230000|2021-12-16 14:50:30|1707|1706|1707.5|1706.5|1707.5|1706.5|1706.5|1706|1113
1639666240000|2021-12-16 14:50:40|1708|1707|1707.5|1707|1708|1707|1707|1706.5|1241
1639666250000|2021-12-16 14:50:50||1706.5||1706.5||1706.5||1706.5|18
1639666300000|2021-12-16 14:51:40|1707|1706|1708|1707|1708|1707|1706.5|1706|1672
1639666340000|2021-12-16 14:52:20||1706.5||1706.5||1706.5||1706.5|503
1639666350000|2021-12-16 14:52:30|1707.5||1707.5||1707.5||1707.5||3623
1639666380000|2021-12-16 14:53:00|1707|1707|1707|1706.5|1707.5|1707|1707|1706.5|1371
1639666390000|2021-12-16 14:53:10|1707.5||1707.5||1707.5||1707.5||553
1639666440000|2021-12-16 14:54:00|1708|1707|1708|1707.5|1708|1707.5|1708|1707|632
1639666450000|2021-12-16 14:54:10|1709||1709||1709||1709||566
1639666480000|2021-12-16 14:54:40|1708.5||1708.5||1709||1708.5||0
1639666520000|2021-12-16 14:55:20|1708||1708||1708||1708||0
1639666530000|2021-12-16 14:55:30|1708.5|1708|1708.5|1707.5|1709|1708|1708|1707.5|2604
1639666550000|2021-12-16 14:55:50||1708||1708||1708||1708|0
1639666560000|2021-12-16 14:56:00|1709|1708.5|1709|1708|1709|1708.5|1708.5|1708|1826
1639666590000|2021-12-16 14:56:30|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1709|1708.5|1080
1639666600000|2021-12-16 14:56:40|1710|1709.5|1710|1709|1710|1709.5|1710|1708.5|322
1639666640000|2021-12-16 14:57:20|1710.5|1709.5|1711|1710|1711|1710|1710.5|1709|1904
1639666670000|2021-12-16 14:57:50||1710.5||1710||1710.5||1710|490
1639666680000|2021-12-16 14:58:00|||||||||190
1639666690000|2021-12-16 14:58:10|1710.5|1709.5|1709.5|1708.5|1710.5|1709.5|1709|1708.5|6456
1639666700000|2021-12-16 14:58:20|||||||||397
1639666740000|2021-12-16 14:59:00|||||||||461
1639666750000|2021-12-16 14:59:10||1709||1708.5||1709||1708.5|499
1639666770000|2021-12-16 14:59:30||1709||1708.5||1709||1708.5|104
1639666790000|2021-12-16 14:59:50|||||||||885
1639666810000|2021-12-16 15:00:10|||||||||147
1639666840000|2021-12-16 15:00:40|1710|1709|1710.5|1709.5|1710.5|1709.5|1708.5|1708|3273
1639666870000|2021-12-16 15:01:10|1710|1709|1710|1709|1710|1709.5|1710|1709|118
1639666880000|2021-12-16 15:01:20|1709.5|1708.5|1709.5|1709|1710|1709|1709|1708|2837
1639666890000|2021-12-16 15:01:30|1710|1708.5|1709|1708.5|1710|1708.5|1709|1708.5|1592
1639666900000|2021-12-16 15:01:40|1708.5|1707.5|1709.5|1708.5|1710|1709|1708.5|1707.5|2093
1639666910000|2021-12-16 15:01:50|||||||||8
1639666920000|2021-12-16 15:02:00|1709||1709||1709||1709||1026
1639666930000|2021-12-16 15:02:10|1709.5||1709.5||1709.5||1709.5||200
1639666970000|2021-12-16 15:02:50|1709|1708|1702.5|1701|1709|1708|1700|1699.5|19880
1639666980000|2021-12-16 15:03:00|1702||1702||1702||1702||123
1639666990000|2021-12-16 15:03:10|1701.5|1700|1701|1700|1701.5|1700.5|1701|1700|1354
1639667000000|2021-12-16 15:03:20|1700.5|1699.5|1699|1698.5|1700.5|1700|1699|1698.5|4467
1639667010000|2021-12-16 15:03:30|1699.5||1699.5||1699.5||1699.5||459
1639667020000|2021-12-16 15:03:40|1699|1698|1697|1695|1699.5|1698|1697|1695|1724
1639667030000|2021-12-16 15:03:50|1696|1695.5|1698|1697|1698|1697.5|1696|1695|754
1639667040000|2021-12-16 15:04:00|1698.5|1697.5|1699.5|1698|1699.5|1698.5|1698.5|1697.5|527
1639667050000|2021-12-16 15:04:10|1700|1698.5|1700|1699|1700|1699|1700|1698.5|294
1639667060000|2021-12-16 15:04:20|1699.5|1698.5|1698|1695.5|1699.5|1698.5|1698|1695.5|1467
1639667070000|2021-12-16 15:04:30|1697.5|1695|1696|1695|1697.5|1695|1696|1695|0
1639667080000|2021-12-16 15:04:40|1695|1694.5|1695|1693.5|1696|1695|1695|1693.5|1307
1639667090000|2021-12-16 15:04:50|||||||||100
1639667100000|2021-12-16 15:05:00|1694.5|1693|1695|1693.5|1696|1694.5|1692.5|1692|2624
1639667110000|2021-12-16 15:05:10|1696|1694|1696|1694|1696.5|1694|1696|1694|100
1639667130000|2021-12-16 15:05:30|1694|1693.5|1696|1694.5|1696|1694.5|1694|1693.5|1695
1639667150000|2021-12-16 15:05:50|1696.5|1695|1697|1696|1697|1696.5|1696.5|1695|514
1639667160000|2021-12-16 15:06:00|1698|1697|1695.5|1693.5|1698|1697|1695|1693.5|2460
1639667170000|2021-12-16 15:06:10|1696|1694.5|1694.5|1693|1696|1694.5|1694|1693|560
1639667190000|2021-12-16 15:06:30||1693.5||1693.5||1693.5||1693.5|0
1639667200000|2021-12-16 15:06:40|1695|1694|1696.5|1695|1696.5|1695.5|1695|1694|490
1639667220000|2021-12-16 15:07:00|1696||1696||1696||1696||0
1639667230000|2021-12-16 15:07:10|1696.5|1694.5|1698|1696.5|1698|1696.5|1696.5|1694.5|734
1639667240000|2021-12-16 15:07:20|1697.5|1696|1697.5|1695.5|1697.5|1696|1697|1695.5|779
1639667250000|2021-12-16 15:07:30||1696||1696.5||1696.5||1696|100
1639667260000|2021-12-16 15:07:40|1698||1698||1698||1698||7
1639667270000|2021-12-16 15:07:50|1697.5|1696|1696|1693.5|1697.5|1696.5|1693.5|1692.5|3488
1639667280000|2021-12-16 15:08:00|1695.5||1695.5||1696||1695.5||0
1639667290000|2021-12-16 15:08:10|1695||1695||1695||1695||0
1639667300000|2021-12-16 15:08:20|1695.5||1695||1695.5||1695||0
1639667320000|2021-12-16 15:08:40|1694.5|1692.5|1694.5|1693.5|1694.5|1693.5|1693.5|1692.5|628
1639667340000|2021-12-16 15:09:00|1694|1693|1693|1691.5|1694|1693|1693|1691|1361
1639667350000|2021-12-16 15:09:10|1693.5|1692|1694.5|1693|1694.5|1693|1693|1691.5|111
1639667360000|2021-12-16 15:09:20|1694||1694||1694||1694||0
1639667390000|2021-12-16 15:09:50|1693|1692.5|1691|1689.5|1693|1692.5|1691|1689.5|657
1639667400000|2021-12-16 15:10:00|1691.5||1691.5||1691.5||1690||890
1639667410000|2021-12-16 15:10:10||1690||1690||1690||1690|0
1639667420000|2021-12-16 15:10:20|1692|1691|1692.5|1691|1692.5|1691.5|1692|1691|1383
1639667430000|2021-12-16 15:10:30|1692|1690|1692|1690|1692|1690|1692|1690|0
1639667440000|2021-12-16 15:10:40|1692.5|1690.5|1694|1692|1694.5|1692.5|1692.5|1690.5|816
1639667470000|2021-12-16 15:11:10|||||||||600
1639667520000|2021-12-16 15:12:00|1693.5||1693.5||1693.5||1693.5||0
1639667530000|2021-12-16 15:12:10|1694|1692.5|1695.5|1694|1696|1694.5|1694|1692.5|1848
1639667540000|2021-12-16 15:12:20|1696||1696||1696||1696||0
1639667590000|2021-12-16 15:13:10|1695.5|1694.5|1697|1696|1697.5|1696.5|1695|1694.5|4524
1639667600000|2021-12-16 15:13:20|||||||||286
1639667620000|2021-12-16 15:13:40|||||||||1
1639667640000|2021-12-16 15:14:00|||||||||9
1639667650000|2021-12-16 15:14:10||1696.5||1696.5||1696.5||1696.5|244
1639667660000|2021-12-16 15:14:20|1697.5|1697|1697|1696|1697.5|1697|1696.5|1696|1963
1639667670000|2021-12-16 15:14:30|1697.5|1696.5|1697.5|1696|1698|1697|1697|1696|1057
1639667700000|2021-12-16 15:15:00|1697|1696.5|1697|1696.5|1697.5|1696.5|1697|1696.5|1404
1639667720000|2021-12-16 15:15:20|1697.5|1697|1697.5|1696.5|1697.5|1697|1697.5|1696.5|2123
1639667740000|2021-12-16 15:15:40|1698|1697|1698.5|1697.5|1698.5|1697.5|1696.5|1696|5865
1639667750000|2021-12-16 15:15:50|||||||||196
1639667770000|2021-12-16 15:16:10|1698||1698.5||1698.5||1698||377
1639667780000|2021-12-16 15:16:20|||||||||863
1639667820000|2021-12-16 15:17:00|1699|1698|1699.5|1698.5|1699.5|1698.5|1699|1698|1601
1639667850000|2021-12-16 15:17:30|1700|1699|1703|1702|1703|1702|1700|1698.5|4740
1639667860000|2021-12-16 15:17:40|1702.5|1701.5|1701.5|1700.5|1703|1701.5|1700.5|1700|9430
1639667870000|2021-12-16 15:17:50|1701|1700|1701|1700|1701|1700|1701|1700|695
1639667880000|2021-12-16 15:18:00|1700.5|1700.5|1700|1699|1701|1700.5|1700|1699|3007
1639667940000|2021-12-16 15:19:00|1700.5|1699.5|1700|1699|1700.5|1699.5|1700|1699|665
1639667960000|2021-12-16 15:19:20|1700.5|1699.5|1701.5|1701|1701.5|1701|1700.5|1699.5|1830
1639667980000|2021-12-16 15:19:40|1702|1701.5|1702|1701|1702|1701.5|1702|1701|1113
1639668000000|2021-12-16 15:20:00|1701.5|1701.5|1701.5|1701|1702|1701.5|1701.5|1701|936
1639668010000|2021-12-16 15:20:10|||||||||46
1639668030000|2021-12-16 15:20:30|1702|1701.5|1702|1701.5|1702|1701.5|1702|1701.5|210
1639668040000|2021-12-16 15:20:40|1702.5|1702|1702.5|1702|1702.5|1702|1702.5|1702|186
1639668050000|2021-12-16 15:20:50|||||||||10
1639668060000|2021-12-16 15:21:00|||||||||149
1639668070000|2021-12-16 15:21:10|||||||||46
1639668100000|2021-12-16 15:21:40|||||||||93
1639668110000|2021-12-16 15:21:50|||||||||252
1639668120000|2021-12-16 15:22:00|1703|1702.5|1704|1703|1704|1703|1703|1702.5|1941
1639668160000|2021-12-16 15:22:40|1703.5|1702.5|1704|1703.5|1704.5|1703.5|1703.5|1702.5|5578
1639668170000|2021-12-16 15:22:50|||||||||29
1639668180000|2021-12-16 15:23:00|1704.5||1704.5||1704.5||1704.5||450
1639668200000|2021-12-16 15:23:20|||||||||195
1639668230000|2021-12-16 15:23:50|||||||||1
1639668250000|2021-12-16 15:24:10||1704||1704||1704||1704|0
1639668260000|2021-12-16 15:24:20|1705|1704.5|1706|1705.5|1706.5|1705.5|1704.5|1703.5|6798
1639668280000|2021-12-16 15:24:40|||||||||677
1639668290000|2021-12-16 15:24:50|1706.5|1706|1706.5|1706|1707|1706|1706.5|1706|405
1639668300000|2021-12-16 15:25:00|1707|1706.5|1707.5|1707|1707.5|1707|1707|1706.5|300
1639668310000|2021-12-16 15:25:10|1707|1706.5|1706.5|1706|1707|1706.5|1706.5|1705.5|4839
1639668320000|2021-12-16 15:25:20|1707||1707||1707||1707||100
1639668330000|2021-12-16 15:25:30||1706.5||1706.5||1706.5||1706.5|1700
1639668340000|2021-12-16 15:25:40|||||||||312
1639668380000|2021-12-16 15:26:20|1706.5|1706|1707|1706.5|1707|1706.5|1706.5|1706|1543
1639668390000|2021-12-16 15:26:30|1707.5|1706|1707.5|1706.5|1707.5|1706.5|1707.5|1706|237
1639668400000|2021-12-16 15:26:40|1708|1707|1708|1707.5|1708|1707.5|1707.5|1707|2441
1639668410000|2021-12-16 15:26:50|1708.5|1708|1708.5|1708|1708.5|1708|1708.5|1708|379
1639668430000|2021-12-16 15:27:10|1709|1708.5|1710|1708.5|1710|1708.5|1709|1708.5|1172
1639668440000|2021-12-16 15:27:20|1709.5|1709|1710|1709|1710|1709.5|1709.5|1709|2548
1639668460000|2021-12-16 15:27:40|||||||||900
1639668470000|2021-12-16 15:27:50|1709.5|1708.5|1708.5|1708|1709.5|1708.5|1708.5|1708|3892
1639668480000|2021-12-16 15:28:00|1709||1709||1709||1709||516
1639668500000|2021-12-16 15:28:20|||||||||1164
1639668540000|2021-12-16 15:29:00|1709.5|1708.5|1710|1708.5|1710|1709.5|1709.5|1708.5|723
1639668590000|2021-12-16 15:29:50|1709.5||1709.5||1709.5||1709.5||269
1639668650000|2021-12-16 15:30:50|1709|1709|1710|1709|1710|1709|1709|1708.5|2276
1639668660000|2021-12-16 15:31:00|1709.5|1709.5|1710|1709|1710|1709.5|1708|1707.5|17530
1639668670000|2021-12-16 15:31:10||1709.5||1709||1709.5||1709|2513
1639668680000|2021-12-16 15:31:20|1709.5|1709.5|1709|1708.5|1710|1709.5|1709|1708.5|2996
1639668690000|2021-12-16 15:31:30|1708.5|1707.5|1708.5|1707.5|1709|1708|1708|1707.5|1866
1639668700000|2021-12-16 15:31:40|||||||||13
1639668720000|2021-12-16 15:32:00|||||||||23
1639668730000|2021-12-16 15:32:10|1708|1708|1710|1708.5|1710|1708.5|1708|1707.5|3062
1639668750000|2021-12-16 15:32:30|1709.5|1708|1709.5|1708.5|1709.5|1708.5|1708.5|1708|325
1639668800000|2021-12-16 15:33:20|1709|1708|1708|1707.5|1709|1708|1708|1707.5|1437
1639668810000|2021-12-16 15:33:30|||||||||1
1639668820000|2021-12-16 15:33:40|1708.5|1708|1709|1708|1709|1708|1708.5|1708|1591
1639668840000|2021-12-16 15:34:00||1707.5||1708||1708||1707.5|0
1639668890000|2021-12-16 15:34:50|||||||||800
1639668900000|2021-12-16 15:35:00|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|729
1639668910000|2021-12-16 15:35:10||1708||1708||1708||1708|1206
1639668930000|2021-12-16 15:35:30|1709|1708.5|1709|1708|1709|1708.5|1708.5|1708|1818
1639668940000|2021-12-16 15:35:40|1708.5||1709||1709||1708.5||2166
1639668950000|2021-12-16 15:35:50|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1121
1639668960000|2021-12-16 15:36:00|1710|1709|1710|1709|1710|1709|1710|1709|444
1639668980000|2021-12-16 15:36:20|1709.5|1708.5|1709.5|1708.5|1709.5|1709|1709.5|1708.5|1707
1639669020000|2021-12-16 15:37:00|||||||||63
1639669030000|2021-12-16 15:37:10|1710|1709|1710|1709|1710|1709|1710|1709|915
1639669040000|2021-12-16 15:37:20|1709.5|1709.5|1710|1709.5|1710|1709.5|1709.5|1708.5|7590
1639669050000|2021-12-16 15:37:30||1709||1709.5||1709.5||1709|1267
1639669070000|2021-12-16 15:37:50|1709.5|1709|1710|1709|1710|1709|1709.5|1709|1246
1639669080000|2021-12-16 15:38:00|1709.5|1709.5|1709.5|1709|1709.5|1709.5|1709.5|1709|385
1639669100000|2021-12-16 15:38:20|1710|1709.5|1710|1709|1710|1709.5|1710|1709|461
1639669160000|2021-12-16 15:39:20|1709.5|1708.5|1707.5|1706.5|1709.5|1709|1707|1706.5|7567
1639669180000|2021-12-16 15:39:40|1707||1707||1707||1707||0
1639669190000|2021-12-16 15:39:50|1706.5|1705.5|1706|1704.5|1706.5|1705.5|1706|1704.5|261
1639669200000|2021-12-16 15:40:00|1705.5||1705.5||1705.5||1705.5||0
1639669210000|2021-12-16 15:40:10|1705|1704|1707.5|1706.5|1708|1706.5|1704|1703|6688
1639669220000|2021-12-16 15:40:20|1708|1707|1708|1707|1708|1707|1708|1707|392
1639669240000|2021-12-16 15:40:40|1707.5||1708||1708||1707.5||1889
1639669260000|2021-12-16 15:41:00|1707.5||1707.5||1708||1707.5||289
1639669270000|2021-12-16 15:41:10|1708||1708||1708||1708||97
1639669310000|2021-12-16 15:41:50|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|1708|1707.5|950
1639669320000|2021-12-16 15:42:00|1709|1708|1709|1708|1709|1708|1709|1708|583
1639669330000|2021-12-16 15:42:10|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|347
1639669340000|2021-12-16 15:42:20|||||||||208
1639669350000|2021-12-16 15:42:30|1710|1709|1710|1709|1710|1709|1710|1709|1178
1639669380000|2021-12-16 15:43:00|||||||||218
1639669390000|2021-12-16 15:43:10|1709.5|1708.5|1708.5|1708|1709.5|1708.5|1708|1707.5|5637
1639669400000|2021-12-16 15:43:20|1709|1708.5|1709|1708.5|1709|1708.5|1709|1708.5|471
1639669410000|2021-12-16 15:43:30|||||||||474
1639669440000|2021-12-16 15:44:00|1708.5|1708|1709|1708|1709|1708|1708.5|1707.5|2682
1639669450000|2021-12-16 15:44:10|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1709|1708.5|1041
1639669510000|2021-12-16 15:45:10|1709|1708|1709|1708.5|1709|1708.5|1708.5|1707.5|1374
1639669550000|2021-12-16 15:45:50||1708||1708.5||1708.5||1708|1074
1639669570000|2021-12-16 15:46:10|1708.5|1708|1708.5|1707.5|1708.5|1708|1708|1707.5|2607
1639669590000|2021-12-16 15:46:30|||||||||140
1639669600000|2021-12-16 15:46:40|1709|1708|1709|1708|1709|1708|1709|1708|1169
1639669610000|2021-12-16 15:46:50|1709.5|1708.5|1709.5|1708.5|1709.5|1709|1709|1708|1247
1639669620000|2021-12-16 15:47:00|||||||||39765
1639669630000|2021-12-16 15:47:10|||||||||250
1639669670000|2021-12-16 15:47:50|1709||1709||1709.5||1709||2279
1639669680000|2021-12-16 15:48:00|||||||||1085
1639669690000|2021-12-16 15:48:10|1709.5||1709.5||1709.5||1709.5||408
1639669710000|2021-12-16 15:48:30|1710|1709|1709.5|1708.5|1710|1709|1709|1708.5|2102
1639669730000|2021-12-16 15:48:50|1709|1708|1709|1708.5|1709.5|1708.5|1709|1708|2341
1639669740000|2021-12-16 15:49:00|1708.5|1708|1708.5|1708|1708.5|1708|1708.5|1707.5|3070
1639669750000|2021-12-16 15:49:10|||||||||21
1639669770000|2021-12-16 15:49:30|||||||||6
1639669780000|2021-12-16 15:49:40|1708|1707.5|1708.5|1708|1708.5|1708|1708|1707.5|784
1639669790000|2021-12-16 15:49:50|||||||||521
1639669800000|2021-12-16 15:50:00|||||||||5958
1639669810000|2021-12-16 15:50:10|1708|1707.5|1708|1707.5|1708|1707.5|1708|1707.5|1377
1639669830000|2021-12-16 15:50:30|1707.5|1707|1707.5|1707|1708|1707.5|1707.5|1707|4230
1639669840000|2021-12-16 15:50:40|||||||||255
1639669850000|2021-12-16 15:50:50|1707|1706.5|1707|1706.5|1707.5|1707|1707|1706|893
1639669860000|2021-12-16 15:51:00|1707.5|1707|1708|1707|1708|1707|1707.5|1707|1054
1639670030000|2021-12-16 15:53:50|||||||||20
1639670060000|2021-12-16 15:54:20|||||||||581
1639670070000|2021-12-16 15:54:30|1707.5||1707.5||1707.5||1707.5||0
1639670080000|2021-12-16 15:54:40|||||||||31
1639670090000|2021-12-16 15:54:50|1707|1706.5|1707.5|1707|1707.5|1707|1707|1706.5|1191
1639670110000|2021-12-16 15:55:10|1707|1706.5|1707.5|1707|1707.5|1707|1707|1706.5|491
1639670130000|2021-12-16 15:55:30|1708||1708||1708||1708||2530
1639670210000|2021-12-16 15:56:50|||||||||180
1639670240000|2021-12-16 15:57:20|||||||||179
1639670270000|2021-12-16 15:57:50|1708.5|1708|1708|1707.5|1708.5|1708|1708|1707|2979
1639670290000|2021-12-16 15:58:10|||||||||53
1639670300000|2021-12-16 15:58:20|1707.5|1707|1707.5|1707|1708|1707|1707.5|1707|3679
1639670320000|2021-12-16 15:58:40|1708||1707.5||1708||1707.5||681
1639670350000|2021-12-16 15:59:10|||||||||1
1639670370000|2021-12-16 15:59:30|1708||1708||1708||1708||351
1639670400000|2021-12-16 16:00:00|||||||||102
1639670430000|2021-12-16 16:00:30|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|1708|1707.5|963
1639670460000|2021-12-16 16:01:00|1709|1708|1709|1708|1709|1708|1708.5|1707.5|1774
1639670470000|2021-12-16 16:01:10|||||||||27
1639670530000|2021-12-16 16:02:10||1708.5||1708.5||1708.5||1708|0
1639670540000|2021-12-16 16:02:20|1708.5|1708|1708.5|1708|1709|1708|1708|1707.5|2654
1639670560000|2021-12-16 16:02:40|1708|1707|1708.5|1707.5|1708.5|1708|1707.5|1707|3895
1639670620000|2021-12-16 16:03:40|1708|1707|1707.5|1707|1708.5|1707|1707.5|1707|1774
1639670630000|2021-12-16 16:03:50|1707|1706.5|1706.5|1705|1707|1706.5|1706.5|1705|2605
1639670670000|2021-12-16 16:04:30|||||||||175
1639670700000|2021-12-16 16:05:00|1706|1704.5|1704.5|1704|1706|1704.5|1704.5|1704|1590
1639670710000|2021-12-16 16:05:10|1704|1703.5|1703|1702|1704|1703.5|1703|1702|1223
1639670720000|2021-12-16 16:05:20|||||||||362
1639670730000|2021-12-16 16:05:30|1702.5|1701.5|1702|1701|1702.5|1701.5|1702|1701|825
1639670760000|2021-12-16 16:06:00|||||||||314
1639670790000|2021-12-16 16:06:30|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|805
1639670850000|2021-12-16 16:07:30|||||||||214
1639670860000|2021-12-16 16:07:40|||||||||352
1639670870000|2021-12-16 16:07:50|||||||||46
1639670880000|2021-12-16 16:08:00|||||||||35
1639670890000|2021-12-16 16:08:10|1702|1701|1702|1701.5|1702|1701.5|1701.5|1700.5|3709
1639670900000|2021-12-16 16:08:20|1702.5|1702|1703|1702|1703|1702|1702|1701.5|1682
1639670920000|2021-12-16 16:08:40||1702.5||1702.5||1702.5||1702.5|2691
1639670930000|2021-12-16 16:08:50|1703.5|1703|1704.5|1703.5|1704.5|1704|1703.5|1702.5|3328
1639670960000|2021-12-16 16:09:20||1704||1704||1704||1704|0
1639670970000|2021-12-16 16:09:30|1704|1703.5|1703|1702|1704|1703.5|1703|1702|3037
1639670980000|2021-12-16 16:09:40|1702.5|1702.5|1703.5|1703|1703.5|1703|1702.5|1702.5|1349
1639670990000|2021-12-16 16:09:50|1704|1703.5|1704|1703.5|1704|1703.5|1704|1703.5|211
1639671010000|2021-12-16 16:10:10|||||||||165
1639671020000|2021-12-16 16:10:20||1703||1703||1703.5||1703|105
1639671140000|2021-12-16 16:12:20||1703.5||1703.5||1703.5||1703.5|210
1639671150000|2021-12-16 16:12:30|||||||||137
1639671160000|2021-12-16 16:12:40|1704.5|1704|1705|1704|1705|1704|1704.5|1704|1999
1639671170000|2021-12-16 16:12:50|1705.5|1704.5|1706.5|1705.5|1706.5|1705.5|1705.5|1704.5|2639
1639671190000|2021-12-16 16:13:10|1706||1706||1706||1706||0
1639671200000|2021-12-16 16:13:20|1705.5|1705|1705.5|1705|1705.5|1705|1705.5|1705|1144
1639671220000|2021-12-16 16:13:40|1705|1704.5|1706|1705|1706|1705|1704.5|1704|5605
1639671240000|2021-12-16 16:14:00|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704|539
1639671260000|2021-12-16 16:14:20|||||||||5
1639671290000|2021-12-16 16:14:50|||||||||484
1639671310000|2021-12-16 16:15:10|1705|1704|1703|1702|1705.5|1704|1702|1700.5|11676
1639671330000|2021-12-16 16:15:30|1702.5|1701.5|1702.5|1701.5|1703|1702|1702|1700.5|1788
1639671400000|2021-12-16 16:16:40|1703|1702|1703|1702|1703|1702|1702.5|1702|1342
1639671410000|2021-12-16 16:16:50|1703.5|1702.5|1704|1703|1704|1703|1702|1701.5|4556
1639671420000|2021-12-16 16:17:00|||||||||359
1639671500000|2021-12-16 16:18:20|1703.5|1702.5|1703.5|1702.5|1703.5|1702.5|1703|1702.5|885
1639671510000|2021-12-16 16:18:30|1704|1703|1703|1702|1704|1703|1703|1702|10072
1639671520000|2021-12-16 16:18:40|||||||||391
1639671530000|2021-12-16 16:18:50|1702.5|1701.5|1703|1702|1703|1702|1702|1701.5|1146
1639671560000|2021-12-16 16:19:20|1702.5|1701.5|1702.5|1701.5|1702.5|1701.5|1702.5|1701.5|1230
1639671570000|2021-12-16 16:19:30|||||||||1980
1639671590000|2021-12-16 16:19:50|1702|1701|1701.5|1701|1702|1701|1701|1700.5|1759
1639671600000|2021-12-16 16:20:00||1700.5||1700.5||1700.5||1700.5|925
1639671620000|2021-12-16 16:20:20|1702|1701|1702|1701|1702|1701.5|1701.5|1701|1884
1639671630000|2021-12-16 16:20:30|||||||||3857
1639671640000|2021-12-16 16:20:40|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|1701.5|1700.5|438
1639671650000|2021-12-16 16:20:50|1702|1701|1701.5|1700.5|1702|1701|1700.5|1700|1988
1639671660000|2021-12-16 16:21:00|||||||||144
1639671690000|2021-12-16 16:21:30|||||||||2789
1639671700000|2021-12-16 16:21:40|1702|1701|1702.5|1701|1703|1702|1702|1700.5|6751
1639671710000|2021-12-16 16:21:50|1702|1701.5|1702.5|1701|1702.5|1701.5|1702|1701|605
1639671720000|2021-12-16 16:22:00||1701.5||1701.5||1701.5||1701.5|0
1639671750000|2021-12-16 16:22:30|1703|1702|1704|1703|1704|1703|1702.5|1702|6193
1639671760000|2021-12-16 16:22:40|1703.5|1702.5|1704|1703|1704|1703|1703.5|1702.5|1125
1639671770000|2021-12-16 16:22:50|||||||||125
1639671780000|2021-12-16 16:23:00|1703.5|1702.5|1703|1702.5|1703.5|1702.5|1703|1702.5|639
1639671790000|2021-12-16 16:23:10|1702.5|1702|1703|1702|1703|1702|1702|1701.5|2658
1639671810000|2021-12-16 16:23:30|1702.5||1703||1703||1702.5||589
1639671820000|2021-12-16 16:23:40|||||||||1
1639671860000|2021-12-16 16:24:20|1702.5|1702.5|1702.5|1702|1702.5|1702.5|1702.5|1702|179
1639671870000|2021-12-16 16:24:30|||||||||354
1639671880000|2021-12-16 16:24:40|||||||||1218
1639671890000|2021-12-16 16:24:50|||||||||559
1639671900000|2021-12-16 16:25:00|||||||||22
1639671910000|2021-12-16 16:25:10|1702|1701.5|1702.5|1702|1702.5|1702|1702|1701.5|1691
1639671920000|2021-12-16 16:25:20|||||||||102
1639671930000|2021-12-16 16:25:30|||||||||127
1639671940000|2021-12-16 16:25:40|||||||||234
1639671950000|2021-12-16 16:25:50|1703|1702.5|1703|1702.5|1703|1702.5|1703|1702.5|3087
1639671970000|2021-12-16 16:26:10|||||||||357
1639671980000|2021-12-16 16:26:20|||||||||251
1639671990000|2021-12-16 16:26:30|1702.5|1702|1702.5|1702|1702.5|1702|1702.5|1702|4539
1639672000000|2021-12-16 16:26:40|1703||1702.5||1703||1702.5||1413
1639672010000|2021-12-16 16:26:50|||||||||257
1639672020000|2021-12-16 16:27:00|1703|1701.5|1704|1703.5|1704.5|1703.5|1702.5|1701.5|44330
1639672030000|2021-12-16 16:27:10|1704.5||1704||1704.5||1704||3256
1639672040000|2021-12-16 16:27:20|1704.5|1704|1705|1704|1705|1704|1704|1703.5|4125
1639672050000|2021-12-16 16:27:30|1705.5||1705.5||1705.5||1705.5||1162
1639672070000|2021-12-16 16:27:50|||||||||558
1639672080000|2021-12-16 16:28:00||1704.5||1704.5||1704.5||1704.5|4
1639672090000|2021-12-16 16:28:10|||||||||882
1639672110000|2021-12-16 16:28:30|1706|1705|1707|1706|1707|1706|1706|1704.5|3268
1639672120000|2021-12-16 16:28:40|1707.5|1706.5|1708|1707|1708|1707|1707.5|1706.5|780
1639672130000|2021-12-16 16:28:50|1707.5|1707.5|1707|1706|1707.5|1707.5|1706|1705|4771
1639672140000|2021-12-16 16:29:00|1707.5|1706.5|1707.5|1706|1707.5|1706.5|1707|1706|403
1639672150000|2021-12-16 16:29:10|1707|1706.5|1707|1706|1707.5|1707|1707|1706|360
1639672160000|2021-12-16 16:29:20|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|43
1639672170000|2021-12-16 16:29:30||1706||1706.5||1706.5||1706|562
1639672180000|2021-12-16 16:29:40|||||||||869
1639672190000|2021-12-16 16:29:50|1708||1708.5||1708.5||1707.5||1678
1639728010000|2021-12-17 08:00:10|1696.5|1687|1695|1691|1703.5|1696|1694.5|1686.5|2284
1639728030000|2021-12-17 08:00:30||1691.5||1691||1691.5||1691|145
1639728050000|2021-12-17 08:00:50||1691.5||1691.5||1691.5||1691|32
1639728070000|2021-12-17 08:01:10||1692||1692||1692||1692|2
1639728080000|2021-12-17 08:01:20|||||||||702
1639728100000|2021-12-17 08:01:40|1693|1692.5|1692.5|1686.5|1693.5|1692.5|1691|1685|668
1639728110000|2021-12-17 08:01:50|1692||1692||1692.5||1691.5||0
1639728130000|2021-12-17 08:02:10|1691.5|1685.5|1691.5|1685.5|1691.5|1685.5|1691.5|1685|0
1639728140000|2021-12-17 08:02:20||1686||1685.5||1686.5||1685.5|0
1639728150000|2021-12-17 08:02:30|||||||||200
1639728160000|2021-12-17 08:02:40|1691|1686|1690.5|1686|1691|1686|1690.5|1686|0
1639728190000|2021-12-17 08:03:10|1691|1688|1688.5|1684.5|1692.5|1689|1687.5|1683.5|1747
1639728200000|2021-12-17 08:03:20|1688|1683.5|1688|1683.5|1689|1685.5|1684|1682.5|1092
1639728210000|2021-12-17 08:03:30|||||||||124
1639728220000|2021-12-17 08:03:40|1687.5|1683|1687.5|1682|1688|1683.5|1687|1681.5|0
1639728230000|2021-12-17 08:03:50||1682.5||1682.5||1683||1682.5|187
1639728240000|2021-12-17 08:04:00|1687||1686.5||1687||1686.5||1643
1639728250000|2021-12-17 08:04:10|1686|1683|1687.5|1683.5|1687.5|1684|1686|1682.5|922
1639728300000|2021-12-17 08:05:00||1684||1684||1684||1684|0
1639728310000|2021-12-17 08:05:10||1683.5||1683.5||1683.5||1683.5|0
1639728320000|2021-12-17 08:05:20|1687|1684|1687|1683.5|1687|1684|1687|1683.5|186
1639728330000|2021-12-17 08:05:30|||||||||1
1639728370000|2021-12-17 08:06:10|||||||||800
1639728420000|2021-12-17 08:07:00|1687.5|1684|1692.5|1690|1692.5|1690|1687.5|1684|972
1639728430000|2021-12-17 08:07:10|1692|1689.5|1692.5|1690|1692.5|1690|1692|1688.5|557
1639728450000|2021-12-17 08:07:30||1689.5||1690||1690||1689.5|0
1639728500000|2021-12-17 08:08:20||1690.5||1690.5||1690.5||1690.5|0
1639728510000|2021-12-17 08:08:30|1692|1690|1691.5|1689.5|1692.5|1690|1691.5|1689.5|215
1639728520000|2021-12-17 08:08:40|1692.5|1690|1692.5|1690|1692.5|1690.5|1692.5|1690|92
1639728530000|2021-12-17 08:08:50|||||||||50
1639728560000|2021-12-17 08:09:20|1691.5|1689.5|1692.5|1689|1692.5|1690|1691|1688|915
1639728600000|2021-12-17 08:10:00|1692||1692||1692||1692||52
1639728620000|2021-12-17 08:10:20||1689.5||1689||1689.5||1689|0
1639728640000|2021-12-17 08:10:40|1691.5||1691.5||1691.5||1691.5||0
1639728660000|2021-12-17 08:11:00||1689.5||1689.5||1689.5||1689.5|0
1639728670000|2021-12-17 08:11:10|1691|1689|1691|1689|1691|1689|1691|1689|0
1639728680000|2021-12-17 08:11:20|1691.5|1689.5|1695|1693.5|1695|1694|1691.5|1689.5|3346
1639728690000|2021-12-17 08:11:30|1696|1694|1692|1689|1696|1695.5|1692|1689|3034
1639728700000|2021-12-17 08:11:40|1691.5|1688.5|1691.5|1688.5|1692|1690|1690|1687.5|2425
1639728730000|2021-12-17 08:12:10|1691||1690.5||1691||1690.5||0
1639728740000|2021-12-17 08:12:20|1690|1688|1688.5|1685.5|1690|1688|1688.5|1685|430
1639728750000|2021-12-17 08:12:30|1688|1685|1688.5|1685|1688.5|1685|1688|1684.5|0
1639728760000|2021-12-17 08:12:40|1688|1684.5|1688|1684.5|1688|1684.5|1688|1684.5|0
1639728800000|2021-12-17 08:13:20|1687.5|1684|1684.5|1681.5|1687.5|1684|1684|1681|100
1639728810000|2021-12-17 08:13:30|1685|1683.5|1686|1684|1686|1684|1685|1683.5|411
1639728820000|2021-12-17 08:13:40||1683.5||1683||1683.5||1682.5|0
1639728840000|2021-12-17 08:14:00||1683.5||1683.5||1683.5||1683.5|0
1639728850000|2021-12-17 08:14:10|1687|1684.5|1689.5|1687|1689.5|1687|1687|1684.5|579
1639728940000|2021-12-17 08:15:40|1690|1687.5|1691.5|1688|1691.5|1688|1690|1687.5|336
1639728960000|2021-12-17 08:16:00|1691|1688.5|1691|1689|1691.5|1689|1690|1688.5|258
1639728970000|2021-12-17 08:16:10|1691.5||1691||1691.5||1691||0
1639728980000|2021-12-17 08:16:20|||||||||114
1639729010000|2021-12-17 08:16:50|1690|1689.5|1692|1691|1692|1691|1690|1689|2368
1639729020000|2021-12-17 08:17:00|1691.5|1690|1692|1689.5|1692|1690|1691.5|1689.5|0
1639729040000|2021-12-17 08:17:20|1691.5||1691.5||1691.5||1691.5||0
1639729070000|2021-12-17 08:17:50|||||||||80
1639729080000|2021-12-17 08:18:00|1692|1690|1692|1690|1692|1690|1692|1690|9
1639729090000|2021-12-17 08:18:10|1692.5|1690.5|1693.5|1691.5|1693.5|1692|1692|1690.5|1941
1639729100000|2021-12-17 08:18:20||1692||1692||1692||1692|0
1639729130000|2021-12-17 08:18:50|1693|1691.5|1694.5|1693|1696|1693.5|1692.5|1691|3806
1639729140000|2021-12-17 08:19:00|||||||||100
1639729150000|2021-12-17 08:19:10|1694|1692.5|1696|1694|1696|1694|1693|1692|1101
1639729160000|2021-12-17 08:19:20|1696.5|1694.5|1697.5|1695.5|1698|1696|1696.5|1694.5|709
1639729180000|2021-12-17 08:19:40|1698|1696|1698.5|1697|1698.5|1697|1698|1696|429
1639729190000|2021-12-17 08:19:50|1698|1697.5|1699|1697.5|1699|1697.5|1698|1696.5|1084
1639729210000|2021-12-17 08:20:10|1698.5|1698|1700|1698.5|1700|1698.5|1698.5|1698|667
1639729230000|2021-12-17 08:20:30|1701|1699|1701|1699|1701|1699|1701|1699|4
1639729240000|2021-12-17 08:20:40|1700.5||1700.5||1700.5||1700.5||0
1639729270000|2021-12-17 08:21:10|1700|1698.5|1700.5|1699|1701|1699.5|1699.5|1698|1282
1639729290000|2021-12-17 08:21:30|1700|1699.5|1700|1699|1700.5|1699.5|1699.5|1698|536
1639729300000|2021-12-17 08:21:40|1700.5|1699.5|1701|1700|1701|1700|1700.5|1699|100
1639729320000|2021-12-17 08:22:00|1700.5|1699.5|1701|1700|1701|1700.5|1700.5|1699.5|205
1639729330000|2021-12-17 08:22:10|1700.5|1699.5|1701|1700|1701.5|1700.5|1700.5|1699.5|1051
1639729340000|2021-12-17 08:22:20|1700.5|1699.5|1699|1697.5|1700.5|1699.5|1699|1697.5|1327
1639729380000|2021-12-17 08:23:00|1699.5|1698|1699.5|1698.5|1699.5|1698.5|1699|1697.5|432
1639729390000|2021-12-17 08:23:10|||||||||128
1639729400000|2021-12-17 08:23:20|1700|1699|1700.5|1699.5|1701|1699.5|1700|1699|150
1639729410000|2021-12-17 08:23:30|1700|1699|1700|1699|1701.5|1699.5|1699.5|1699|651
1639729420000|2021-12-17 08:23:40|1699.5|1698.5|1699|1698|1700|1698.5|1698.5|1697.5|915
1639729430000|2021-12-17 08:23:50|1698.5|1697.5|1698.5|1697.5|1699|1697.5|1698.5|1697.5|0
1639729440000|2021-12-17 08:24:00|1699.5|1698|1700.5|1698.5|1700.5|1698.5|1698.5|1697.5|329
1639729450000|2021-12-17 08:24:10|1701|1699|1700.5|1699|1701|1699|1700.5|1699|0
1639729480000|2021-12-17 08:24:40|1701|1699.5|1701|1700|1701|1700|1701|1699.5|100
1639729490000|2021-12-17 08:24:50||1699.5||1699.5||1699.5||1699.5|0
1639729540000|2021-12-17 08:25:40|1701.5|1700|1701.5|1700|1701.5|1701|1701|1699.5|1151
1639729550000|2021-12-17 08:25:50|1701|1700.5|1700|1699.5|1701|1700.5|1700|1699.5|371
1639729560000|2021-12-17 08:26:00|||||||||135
1639729570000|2021-12-17 08:26:10|1699.5|1699|1699|1697.5|1699.5|1699|1699|1697.5|279
1639729600000|2021-12-17 08:26:40|||||||||15
1639729610000|2021-12-17 08:26:50||1698||1697.5||1698||1697.5|0
1639729660000|2021-12-17 08:27:40|1698.5|1698|1699|1698|1699.5|1698|1698.5|1698|100
1639729680000|2021-12-17 08:28:00|||||||||475
1639729690000|2021-12-17 08:28:10|1699|1697.5|1701|1699|1701.5|1699.5|1699|1697.5|3
1639729700000|2021-12-17 08:28:20|1701.5|1699.5|1701.5|1699.5|1701.5|1699.5|1701.5|1699.5|0
1639729710000|2021-12-17 08:28:30|1701|1699|1700.5|1699|1701|1699.5|1700.5|1699|0
1639729730000|2021-12-17 08:28:50|1701|1699.5|1701|1699|1701.5|1699.5|1700.5|1698.5|125
1639729740000|2021-12-17 08:29:00|1701.5|1699.5|1701.5|1699|1701.5|1699.5|1701|1698.5|0
1639729750000|2021-12-17 08:29:10|1702|1699.5|1701|1699|1702|1699.5|1700.5|1698.5|51
1639729760000|2021-12-17 08:29:20|1702.5|1700.5|1702|1700|1702.5|1700.5|1702|1700|125
1639729790000|2021-12-17 08:29:50|1702.5|1700.5|1703.5|1701.5|1705|1703.5|1702.5|1700.5|308
1639729840000|2021-12-17 08:30:40|1703|1701|1703.5|1701.5|1703.5|1701.5|1703|1701|0
1639729850000|2021-12-17 08:30:50|1701.5|1700|1705.5|1703|1705.5|1703|1701.5|1700|1203
1639729860000|2021-12-17 08:31:00|1705|1702.5|1705.5|1703|1705.5|1703|1704.5|1702.5|0
1639729870000|2021-12-17 08:31:10|1705|1702.5|1705|1702.5|1705|1702.5|1705|1702.5|0
1639729880000|2021-12-17 08:31:20|1705.5|1703|1704|1702|1705.5|1703|1703.5|1701.5|0
1639729890000|2021-12-17 08:31:30|1703.5|1701.5|1702.5|1700.5|1704|1702|1702.5|1700.5|85
1639729900000|2021-12-17 08:31:40|1703|1701|1703|1701|1703|1701|1702.5|1700.5|0
1639729910000|2021-12-17 08:31:50|1702.5|1700.5|1703|1701|1703|1701|1702.5|1700.5|0
1639729920000|2021-12-17 08:32:00|1702.5|1700.5|1703|1701|1703|1701|1702.5|1700.5|0
1639729940000|2021-12-17 08:32:20|1702.5|1700.5|1699|1697|1702.5|1700.5|1699|1697|33
1639729950000|2021-12-17 08:32:30|1697.5|1695.5|1698|1695.5|1698|1695.5|1697|1694.5|103
1639729960000|2021-12-17 08:32:40|1698.5|1696|1698.5|1696|1698.5|1696|1698|1695.5|0
1639729970000|2021-12-17 08:32:50|1698|1695.5|1697.5|1694.5|1698.5|1696|1697.5|1694.5|0
1639729980000|2021-12-17 08:33:00|1698|1695|1697.5|1694.5|1698|1695|1697.5|1694.5|0
1639730010000|2021-12-17 08:33:30|1698|1695|1697.5|1694.5|1698|1695|1697.5|1694.5|0
1639730020000|2021-12-17 08:33:40|1698|1695|1697.5|1694.5|1698|1695|1697.5|1694.5|0
1639730040000|2021-12-17 08:34:00|1698|1695|1698|1695|1698|1695|1698|1695|0
1639730050000|2021-12-17 08:34:10|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|0
1639730070000|2021-12-17 08:34:30|1698|1695|1698|1695|1698|1695|1697.5|1694.5|0
1639730100000|2021-12-17 08:35:00|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|0
1639730140000|2021-12-17 08:35:40|1698|1695|1697.5|1694.5|1698|1695|1697.5|1694.5|0
1639730160000|2021-12-17 08:36:00|1698|1695|1697.5|1694.5|1698|1695|1697.5|1694.5|0
1639730200000|2021-12-17 08:36:40|1698|1695|1698|1695|1698|1695|1698|1695|0
1639730210000|2021-12-17 08:36:50|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|0
1639730220000|2021-12-17 08:37:00|1698|1695|1697.5|1695|1698|1695.5|1696.5|1694.5|580
1639730240000|2021-12-17 08:37:20|1697|1695.5|1697.5|1695.5|1697.5|1695.5|1697|1695.5|0
1639730250000|2021-12-17 08:37:30|1697|1694.5|1696|1694.5|1697|1695|1696|1694.5|10
1639730260000|2021-12-17 08:37:40|1696.5|1695|1697|1695|1697|1695.5|1696.5|1694.5|0
1639730270000|2021-12-17 08:37:50|1696.5|1694.5|1696.5|1694.5|1696.5|1694.5|1696.5|1694.5|0
1639730280000|2021-12-17 08:38:00|1697|1695|1692.5|1691|1697|1695|1692.5|1690.5|106
1639730290000|2021-12-17 08:38:10|1692|1690.5|1693|1691|1693.5|1691.5|1692|1690.5|3
1639730300000|2021-12-17 08:38:20|1693.5|1691.5|1693|1691|1693.5|1691.5|1693|1691|125
1639730310000|2021-12-17 08:38:30|1693.5|1691.5|1693|1691|1693.5|1691.5|1693|1691|0
1639730340000|2021-12-17 08:39:00|1692.5|1691.5|1693|1691.5|1693|1691.5|1692.5|1691|0
1639730350000|2021-12-17 08:39:10|1692.5|1691|1692.5|1691|1693.5|1691.5|1692.5|1691|2
1639730360000|2021-12-17 08:39:20|1693|1691.5|1693|1690.5|1694|1692.5|1692.5|1690.5|512
1639730370000|2021-12-17 08:39:30|1693.5|1691|1693|1691|1693.5|1691|1693|1691|0
1639730390000|2021-12-17 08:39:50|1692.5|1690.5|1693|1691|1693|1691|1692.5|1690.5|0
1639730400000|2021-12-17 08:40:00|1692.5|1690.5|1692|1690.5|1692.5|1690.5|1691.5|1690|0
1639730420000|2021-12-17 08:40:20|1691.5|1690|1690.5|1688|1691.5|1690|1689.5|1687.5|498
1639730430000|2021-12-17 08:40:30|1691|1688.5|1690.5|1688|1691|1688.5|1690.5|1688|0
1639730440000|2021-12-17 08:40:40|1691|1688.5|1691|1688.5|1691|1688.5|1691|1688.5|0
1639730450000|2021-12-17 08:40:50|1690.5|1688|1691|1688.5|1691|1688.5|1690.5|1688|0
1639730460000|2021-12-17 08:41:00|1690.5|1688|1690|1688|1690.5|1688.5|1690|1688|0
1639730470000|2021-12-17 08:41:10|1690.5|1688.5|1690|1688|1690.5|1688.5|1690|1688|0
1639730480000|2021-12-17 08:41:20||1688.5||1688||1688.5||1688|0
1639730490000|2021-12-17 08:41:30||1688.5||1688.5||1688.5||1688.5|0
1639730500000|2021-12-17 08:41:40|1689.5|1688|1689.5|1688|1689.5|1688|1689.5|1688|0
1639730510000|2021-12-17 08:41:50|1690|1688.5|1690|1688.5|1690|1688.5|1690|1688.5|0
1639730520000|2021-12-17 08:42:00|1689.5|1688|1688.5|1686.5|1690|1688.5|1688.5|1686.5|106
1639730540000|2021-12-17 08:42:20|1689|1687|1688.5|1686.5|1689|1687|1688.5|1686.5|40
1639730550000|2021-12-17 08:42:30|1689.5|1688|1690.5|1688.5|1690.5|1688.5|1688.5|1687.5|235
1639730560000|2021-12-17 08:42:40|1690|1688|1689.5|1687.5|1690|1688|1689|1687|0
1639730580000|2021-12-17 08:43:00|1689|1687|1691|1689|1691|1689|1689|1687|317
1639730590000|2021-12-17 08:43:10|1691.5|1689.5|1689|1687.5|1691.5|1689.5|1689|1687.5|215
1639730600000|2021-12-17 08:43:20|1689.5|1688|1690|1688|1690|1688.5|1689|1688|297
1639730640000|2021-12-17 08:44:00|1689.5||1689.5||1689.5||1689.5||0
1639730650000|2021-12-17 08:44:10|1689|1688.5|1689|1688|1689.5|1688.5|1689|1688|130
1639730670000|2021-12-17 08:44:30|||||||||30
1639730680000|2021-12-17 08:44:40|1688.5|1687|1688|1686|1688.5|1688|1687.5|1686|346
1639730690000|2021-12-17 08:44:50|1687.5||1687.5||1687.5||1687.5||0
1639730700000|2021-12-17 08:45:00|1688|1686.5|1690|1687.5|1690|1689|1688|1686.5|1050
1639730710000|2021-12-17 08:45:10|1689.5|1687|1688.5|1687|1689.5|1687|1688.5|1687|0
1639730720000|2021-12-17 08:45:20|1688||1688||1688||1688||0
1639730740000|2021-12-17 08:45:40|1688.5|1688|1691|1688.5|1691.5|1689|1688.5|1688|729
1639730750000|2021-12-17 08:45:50|1690.5|1689|1690|1688.5|1691|1689|1690|1688.5|0
1639730760000|2021-12-17 08:46:00|1689.5||1690||1690||1689.5||0
1639730770000|2021-12-17 08:46:10|1689.5|1688|1688|1687|1689.5|1688|1688|1687|67
1639730820000|2021-12-17 08:47:00|1687.5|1686.5|1686.5|1684.5|1687.5|1687|1684|1683|697
1639730870000|2021-12-17 08:47:50|1686|1684|1685.5|1684|1686.5|1684|1685.5|1684|32
1639730880000|2021-12-17 08:48:00||1683||1684.5||1684.5||1683|134
1639730900000|2021-12-17 08:48:20|1685|1684|1683.5|1682|1685.5|1684.5|1683.5|1681.5|2491
1639730940000|2021-12-17 08:49:00|1683|1682.5|1683.5|1682|1683.5|1682.5|1682.5|1682|992
1639730950000|2021-12-17 08:49:10|1683|1682.5|1683|1682|1683.5|1682.5|1682.5|1682|186
1639730970000|2021-12-17 08:49:30|1683.5|1682.5|1683|1682|1683.5|1682.5|1683|1682|483
1639730980000|2021-12-17 08:49:40|1682.5|1682.5|1683|1682|1683|1682.5|1682.5|1682|0
1639731000000|2021-12-17 08:50:00|1682.5|1682.5|1683|1682|1683|1682.5|1682.5|1682|0
1639731030000|2021-12-17 08:50:30|1683.5|1682.5|1683.5|1682|1683.5|1682.5|1683.5|1682|578
1639731080000|2021-12-17 08:51:20|||||||||503
1639731120000|2021-12-17 08:52:00|||||||||149
1639731150000|2021-12-17 08:52:30|1684|1682.5|1684.5|1682.5|1685|1683|1684|1682.5|210
1639731170000|2021-12-17 08:52:50|1684|1682|1684|1682|1684|1682|1684|1682|3
1639731180000|2021-12-17 08:53:00||1682.5||1682.5||1682.5||1682.5|0
1639731190000|2021-12-17 08:53:10|1684.5|1683|1685.5|1684|1685.5|1684|1684|1683|1021
1639731240000|2021-12-17 08:54:00||1684.5||1684||1684.5||1684|327
1639731250000|2021-12-17 08:54:10|1684.5|1683.5|1684|1682.5|1685.5|1683.5|1683.5|1682.5|2378
1639731260000|2021-12-17 08:54:20||1683||1683||1683||1683|0
1639731360000|2021-12-17 08:56:00|1683.5|1683.5|1685|1683|1685|1684|1683.5|1683|460
1639731380000|2021-12-17 08:56:20|1685.5|1683.5|1685|1684|1685.5|1684|1685|1683.5|420
1639731440000|2021-12-17 08:57:20|||||||||110
1639731470000|2021-12-17 08:57:50|1684.5|1683.5|1684.5|1683.5|1684.5|1684|1684|1683.5|401
1639731500000|2021-12-17 08:58:20|||||||||149
1639731510000|2021-12-17 08:58:30|||||||||47
1639731580000|2021-12-17 08:59:40|1684||1684.5||1684.5||1684||40
1639731590000|2021-12-17 08:59:50|1685|1684|1685.5|1684|1686|1685|1685|1683.5|949
1639731630000|2021-12-17 09:00:30|1685|1683.5|1686.5|1684.5|1686.5|1684.5|1685|1683.5|306
1639731640000|2021-12-17 09:00:40|1686||1686.5||1686.5||1686||0
1639731660000|2021-12-17 09:01:00|1686||1686||1686||1686||0
1639731670000|2021-12-17 09:01:10|1685.5||1685.5||1685.5||1685.5||0
1639731790000|2021-12-17 09:03:10|||||||||51
1639731840000|2021-12-17 09:04:00|||||||||1
1639731860000|2021-12-17 09:04:20|1686|1685|1683|1682|1686.5|1685.5|1683|1681|1368
1639731910000|2021-12-17 09:05:10|1684|1682.5|1684|1682|1684|1682.5|1683|1682|910
1639731970000|2021-12-17 09:06:10||1682.5||1682||1682.5||1682|3
1639731990000|2021-12-17 09:06:30||1682.5||1683||1683||1682|0
1639732030000|2021-12-17 09:07:10|1685|1683.5|1686.5|1685.5|1686.5|1685.5|1685|1683.5|262
1639732040000|2021-12-17 09:07:20|||||||||9
1639732060000|2021-12-17 09:07:40|||||||||111
1639732100000|2021-12-17 09:08:20|1686|1685|1687.5|1686.5|1687.5|1686.5|1686|1685|1908
1639732110000|2021-12-17 09:08:30|||||||||8
1639732140000|2021-12-17 09:09:00|1688|1687|1687.5|1686.5|1688|1687|1687|1686|1461
1639732180000|2021-12-17 09:09:40|1688.5|1687|1689.5|1688.5|1690|1688.5|1688|1687|600
1639732190000|2021-12-17 09:09:50|1690|1689|1690.5|1689.5|1690.5|1689.5|1690|1689|1416
1639732200000|2021-12-17 09:10:00|1691|1690|1693|1691.5|1693|1691.5|1691|1689.5|2284
1639732210000|2021-12-17 09:10:10||1691||1691.5||1691.5||1691|0
1639732240000|2021-12-17 09:10:40|1693.5|1692|1694|1692.5|1694|1692.5|1693.5|1692|293
1639732250000|2021-12-17 09:10:50|||||||||1800
1639732260000|2021-12-17 09:11:00|1693.5||1693.5||1693.5||1693.5||200
1639732290000|2021-12-17 09:11:30|1694|1693|1694|1693|1695|1694|1694|1693|1169
1639732300000|2021-12-17 09:11:40|1693.5|1692.5|1692|1691|1694|1693|1692|1691|3780
1639732340000|2021-12-17 09:12:20|1691.5|1690.5|1690|1688.5|1691.5|1691|1689.5|1688.5|1618
1639732360000|2021-12-17 09:12:40|1689.5|1688|1689.5|1687.5|1690|1688|1689.5|1687.5|0
1639732370000|2021-12-17 09:12:50|1690|1688|1690.5|1689.5|1690.5|1689.5|1690|1688|610
1639732380000|2021-12-17 09:13:00|||||||||237
1639732440000|2021-12-17 09:14:00|1691|1690|1692|1691|1692.5|1691|1690.5|1690|438
1639732490000|2021-12-17 09:14:50|1691.5|1691.5|1691.5|1690.5|1692|1691.5|1691.5|1690|2566
1639732500000|2021-12-17 09:15:00|1691|1691|1691.5|1690.5|1692|1691.5|1691|1690.5|1190
1639732510000|2021-12-17 09:15:10|1692|1691|1691.5|1690.5|1692|1691.5|1691.5|1690.5|441
1639732520000|2021-12-17 09:15:20|1691||1691.5||1691.5||1691||1560
1639732530000|2021-12-17 09:15:30|1691|1690|1691.5|1690.5|1691.5|1691|1691|1690|471
1639732540000|2021-12-17 09:15:40|1691|1690|1689|1687.5|1691.5|1690|1689|1687.5|575
1639732560000|2021-12-17 09:16:00|1688|1688|1688.5|1687.5|1689|1688|1688|1687|242
1639732580000|2021-12-17 09:16:20|1689|1688|1689.5|1687.5|1690|1688.5|1689|1687.5|303
1639732590000|2021-12-17 09:16:30|1689||1689||1689||1689||0
1639732610000|2021-12-17 09:16:50|1688.5|1687|1688.5|1687|1688.5|1687|1688.5|1687|116
1639732640000|2021-12-17 09:17:20||1687.5||1687.5||1687.5||1687.5|0
1639732680000|2021-12-17 09:18:00|||||||||259
1639732690000|2021-12-17 09:18:10|1688|1687|1688|1687|1688|1687|1688|1686|482
1639732700000|2021-12-17 09:18:20|1688.5|1687.5|1688.5|1687.5|1689|1688.5|1688.5|1687.5|1232
1639732710000|2021-12-17 09:18:30|1688|1687|1687|1685|1688|1687|1687|1684.5|967
1639732720000|2021-12-17 09:18:40|1687.5|1685.5|1688|1686|1688.5|1686.5|1687.5|1685.5|1068
1639732740000|2021-12-17 09:19:00|||||||||130
1639732760000|2021-12-17 09:19:20||1686.5||1686.5||1686.5||1686|0
1639732780000|2021-12-17 09:19:40||1687||1686.5||1687||1686.5|0
1639732790000|2021-12-17 09:19:50||1687||1686.5||1687||1686.5|0
1639732850000|2021-12-17 09:20:50|||||||||10
1639732870000|2021-12-17 09:21:10|1688.5|1687|1689|1688|1689.5|1688|1688|1687|414
1639732880000|2021-12-17 09:21:20|1689.5|1688.5|1691.5|1689.5|1691.5|1690|1689.5|1688.5|1577
1639732900000|2021-12-17 09:21:40|1691|1690|1691|1689.5|1691|1690|1691|1689.5|0
1639732920000|2021-12-17 09:22:00|||||||||148
1639732950000|2021-12-17 09:22:30||1690||1689.5||1690||1689.5|0
1639732980000|2021-12-17 09:23:00|1691.5|1690|1693|1691.5|1693|1692.5|1691.5|1690|579
1639733030000|2021-12-17 09:23:50|||||||||160
1639733050000|2021-12-17 09:24:10|||||||||1844
1639733060000|2021-12-17 09:24:20|||||||||112
1639733070000|2021-12-17 09:24:30||1692||1691.5||1692||1691.5|0
1639733080000|2021-12-17 09:24:40||1692||1692||1692||1692|0
1639733090000|2021-12-17 09:24:50|1692.5|1691.5|1691.5|1690|1692.5|1691.5|1691|1690|1442
1639733110000|2021-12-17 09:25:10|1691|1690.5|1692|1690.5|1692|1691|1691|1690.5|380
1639733120000|2021-12-17 09:25:20|1691.5|1690|1691.5|1690|1691.5|1690|1691.5|1690|0
1639733160000|2021-12-17 09:26:00||1690.5||1690||1690.5||1690|0
1639733180000|2021-12-17 09:26:20|1691|1689.5|1690.5|1688.5|1691|1689.5|1689.5|1688.5|2421
1639733190000|2021-12-17 09:26:30|1690|1688|1689|1688|1690|1688|1689|1687|83
1639733200000|2021-12-17 09:26:40|1689.5|1688.5|1690|1689|1690.5|1689|1689.5|1688.5|447
1639733270000|2021-12-17 09:27:50|1690.5|1690|1690.5|1689.5|1690.5|1690|1690.5|1689.5|716
1639733280000|2021-12-17 09:28:00|1690|1690|1691.5|1690|1691.5|1690|1690|1690|1631
1639733290000|2021-12-17 09:28:10||1690.5||1690.5||1690.5||1690.5|0
1639733320000|2021-12-17 09:28:40|1691|1689.5|1691.5|1691|1691.5|1691|1691|1689.5|441
1639733330000|2021-12-17 09:28:50|1691|1690.5|1692.5|1691.5|1693|1692|1691|1690|846
1639733380000|2021-12-17 09:29:40|||||||||392
1639733400000|2021-12-17 09:30:00|1693|1692|1693|1691.5|1693|1692|1693|1691.5|170
1639733430000|2021-12-17 09:30:30|1693.5|1692|1693.5|1693|1694.5|1694|1693.5|1692|2763
1639733440000|2021-12-17 09:30:40|1693|1692.5|1692|1691|1693|1692.5|1692|1691|1412
1639733450000|2021-12-17 09:30:50|||||||||2
1639733500000|2021-12-17 09:31:40|1691.5|1690.5|1691.5|1690|1691.5|1690.5|1691|1689.5|1028
1639733520000|2021-12-17 09:32:00|1691||1691||1691||1691||148
1639733590000|2021-12-17 09:33:10|||||||||183
1639733720000|2021-12-17 09:35:20|1691.5|1690.5|1692|1691|1692|1691|1691|1690.5|985
1639733760000|2021-12-17 09:36:00|||||||||149
1639733870000|2021-12-17 09:37:50|1692.5|1691.5|1692|1691.5|1692.5|1691.5|1692|1691.5|423
1639733880000|2021-12-17 09:38:00||1691||1691||1691||1691|1018
1639733890000|2021-12-17 09:38:10|||||||||3
1639733900000|2021-12-17 09:38:20|||||||||56
1639733910000|2021-12-17 09:38:30|1691.5|1690.5|1691.5|1689.5|1692|1690.5|1691.5|1689.5|592
1639733920000|2021-12-17 09:38:40|1691|1689|1689.5|1688|1691|1689|1689|1687.5|2083
1639733930000|2021-12-17 09:38:50|1689|1687.5|1689.5|1688.5|1689.5|1688.5|1689|1687.5|332
1639733940000|2021-12-17 09:39:00|1690|1689|1690|1689|1690.5|1689|1690|1688.5|355
1639733950000|2021-12-17 09:39:10|||||||||281
1639733970000|2021-12-17 09:39:30|1690.5|1689.5|1691.5|1689.5|1691.5|1689.5|1690.5|1689.5|438
1639733990000|2021-12-17 09:39:50|1691||1691||1691||1691||0
1639734000000|2021-12-17 09:40:00||1690||1690||1690||1690|0
1639734020000|2021-12-17 09:40:20|1690.5|1689.5|1689|1688|1690.5|1689.5|1689|1687.5|532
1639734040000|2021-12-17 09:40:40|1689.5|1688.5|1690|1689|1690|1689|1689.5|1688.5|269
1639734050000|2021-12-17 09:40:50||1688.5||1688.5||1688.5||1688.5|0
1639734060000|2021-12-17 09:41:00|||||||||49
1639734150000|2021-12-17 09:42:30|1689|1688|1689|1687.5|1689|1688.5|1689|1687.5|520
1639734200000|2021-12-17 09:43:20|1689.5|1688|1690|1689|1690|1689|1689.5|1688|837
1639734230000|2021-12-17 09:43:50|1689.5|1688.5|1689.5|1688.5|1690|1688.5|1689.5|1688|372
1639734240000|2021-12-17 09:44:00|1689|1689|1689.5|1688.5|1689.5|1689|1689|1688|533
1639734260000|2021-12-17 09:44:20|1689|1688|1689|1687.5|1689|1688|1689|1687.5|56
1639734280000|2021-12-17 09:44:40|1688.5|1687|1686.5|1684.5|1688.5|1687|1685.5|1684.5|2557
1639734290000|2021-12-17 09:44:50|1686||1686||1686||1686||0
1639734320000|2021-12-17 09:45:20|1685.5|1684|1685|1683|1685.5|1684|1685|1682.5|174
1639734410000|2021-12-17 09:46:50||1683.5||1683||1683.5||1683|0
1639734430000|2021-12-17 09:47:10|||||||||16
1639734470000|2021-12-17 09:47:50|||||||||149
1639734480000|2021-12-17 09:48:00|||||||||449
1639734550000|2021-12-17 09:49:10||1683.5||1683||1683.5||1683|0
1639734560000|2021-12-17 09:49:20|1684.5||1684.5||1684.5||1684.5||0
1639734620000|2021-12-17 09:50:20||1683.5||1683.5||1683.5||1683.5|0
1639734640000|2021-12-17 09:50:40|1685|1684.5|1685.5|1684.5|1686|1684.5|1685|1684|1341
1639734740000|2021-12-17 09:52:20|1686|1685|1686|1685.5|1686|1685.5|1686|1685|535
1639734750000|2021-12-17 09:52:30|1686.5||1686.5||1686.5||1686.5||152
1639734800000|2021-12-17 09:53:20|1687|1686|1687.5|1686.5|1687.5|1686.5|1687|1686|329
1639734810000|2021-12-17 09:53:30|||||||||38
1639734820000|2021-12-17 09:53:40|1688.5|1687|1689|1687|1689|1687|1688.5|1687|417
1639734880000|2021-12-17 09:54:40|||||||||383
1639734940000|2021-12-17 09:55:40|1688.5|1687.5|1689|1687.5|1689|1687.5|1688.5|1687.5|0
1639734960000|2021-12-17 09:56:00||1688||1688||1688||1688|0
1639734970000|2021-12-17 09:56:10|||||||||25
1639735040000|2021-12-17 09:57:20|1689.5|1688.5|1689.5|1688.5|1689.5|1688.5|1689.5|1688.5|635
1639735050000|2021-12-17 09:57:30||1688||1688||1688||1688|213
1639735080000|2021-12-17 09:58:00|1689|1687.5|1689|1688|1689|1688|1688.5|1687.5|330
1639735090000|2021-12-17 09:58:10|1689.5|1688.5|1689.5|1689|1689.5|1689|1689.5|1688.5|352
1639735100000|2021-12-17 09:58:20|||||||||184
1639735150000|2021-12-17 09:59:10|||||||||148
1639735210000|2021-12-17 10:00:10|1690|1689.5|1690|1689|1690.5|1689.5|1690|1689|607
1639735240000|2021-12-17 10:00:40|1690.5|1689.5|1691|1689.5|1691.5|1690|1690.5|1689.5|1362
1639735260000|2021-12-17 10:01:00|||||||||1
1639735290000|2021-12-17 10:01:30|1691.5|1690|1691.5|1690.5|1691.5|1690.5|1691.5|1690|204
1639735310000|2021-12-17 10:01:50|1692|1691|1692|1691|1692|1691|1692|1691|238
1639735370000|2021-12-17 10:02:50|1691.5|1690.5|1691.5|1690.5|1691.5|1691|1691.5|1690.5|881
1639735390000|2021-12-17 10:03:10|1691|1690|1691|1690|1691.5|1690|1691|1690|1003
1639735410000|2021-12-17 10:03:30|||||||||9
1639735440000|2021-12-17 10:04:00||1689.5||1690||1690||1689.5|254
1639735450000|2021-12-17 10:04:10|||||||||2
1639735460000|2021-12-17 10:04:20|1690.5|1689.5|1690.5|1689.5|1690.5|1689.5|1690.5|1689.5|443
1639735470000|2021-12-17 10:04:30||1689||1689||1689||1689|0
1639735520000|2021-12-17 10:05:20||1689.5||1689.5||1689.5||1689.5|250
1639735550000|2021-12-17 10:05:50|||||||||117
1639735560000|2021-12-17 10:06:00|1690||1690||1690||1690||155
1639735570000|2021-12-17 10:06:10|1690.5||1690.5||1690.5||1690.5||339
1639735580000|2021-12-17 10:06:20||1690||1689.5||1690||1689.5|1040
1639735590000|2021-12-17 10:06:30|1690|1689|1690|1688.5|1690.5|1689|1690|1688.5|53
1639735600000|2021-12-17 10:06:40|1689.5|1688|1689|1687.5|1689.5|1688.5|1689|1687.5|516
1639735610000|2021-12-17 10:06:50|||||||||144
1639735620000|2021-12-17 10:07:00|||||||||2
1639735690000|2021-12-17 10:08:10|1689.5|1688|1690|1688|1690.5|1689.5|1688.5|1687.5|2174
1639735760000|2021-12-17 10:09:20|1689.5||1689.5||1690||1689.5||0
1639735770000|2021-12-17 10:09:30|1689|1688.5|1689|1687.5|1689|1688.5|1689|1687.5|0
1639735780000|2021-12-17 10:09:40|||||||||145
1639736100000|2021-12-17 10:15:00|1690|1688|1689.5|1687|1690|1688|1689.5|1687|793
1639736110000|2021-12-17 10:15:10|1689|1686.5|1684.5|1683.5|1689|1686.5|1684.5|1683|15241
1639736120000|2021-12-17 10:15:20|1685|1684|1683|1682|1685|1684|1683|1681.5|1198
1639736130000|2021-12-17 10:15:30|1682|1681.5|1682|1680|1683|1682|1682|1680|540
1639736150000|2021-12-17 10:15:50|1681.5||1681.5||1681.5||1681.5||0
1639736180000|2021-12-17 10:16:20|1682|1680.5|1683.5|1682.5|1683.5|1682.5|1681.5|1680.5|3744
1639736190000|2021-12-17 10:16:30|1683||1683||1683||1683||0
1639736220000|2021-12-17 10:17:00|1683.5|1683|1684.5|1683|1684.5|1683.5|1683|1682.5|990
1639736270000|2021-12-17 10:17:50|||||||||5
1639736290000|2021-12-17 10:18:10|1684|1683.5|1684|1683.5|1684.5|1683.5|1684|1683.5|1596
1639736300000|2021-12-17 10:18:20|1684.5||1684.5||1684.5||1684.5||88
1639736330000|2021-12-17 10:18:50|1685|1684|1685|1684.5|1685|1684.5|1685|1683.5|386
1639736340000|2021-12-17 10:19:00|1685.5||1685.5||1685.5||1685.5||109
1639736360000|2021-12-17 10:19:20|||||||||6
1639736370000|2021-12-17 10:19:30|1686|1685|1685.5|1684.5|1686|1685.5|1685.5|1684.5|1264
1639736430000|2021-12-17 10:20:30|1686|1685|1686|1684.5|1686|1685|1686|1684.5|4
1639736510000|2021-12-17 10:21:50||1685||1685||1685||1685|0
1639736520000|2021-12-17 10:22:00|1685.5|1684.5|1685.5|1684.5|1685.5|1685|1685|1684.5|1911
1639736530000|2021-12-17 10:22:10|1686|1685|1686|1685|1686|1685|1686|1685|0
1639736570000|2021-12-17 10:22:50|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|133
1639736600000|2021-12-17 10:23:20|1687|1686|1687|1686|1687|1686|1687|1686|878
1639736630000|2021-12-17 10:23:50|1686.5|1685|1687|1686|1687|1686|1686|1685|1802
1639736640000|2021-12-17 10:24:00|1687.5|1686.5|1688.5|1687|1688.5|1687.5|1687|1685.5|4797
1639736680000|2021-12-17 10:24:40|1688||1688||1688||1688||486
1639736700000|2021-12-17 10:25:00|1688.5|1687.5|1688.5|1687|1688.5|1687.5|1688.5|1687|249
1639736710000|2021-12-17 10:25:10|1688|1686.5|1687|1685.5|1688|1687|1687|1685.5|1573
1639736730000|2021-12-17 10:25:30|||||||||2
1639736740000|2021-12-17 10:25:40|1687.5|1686|1688|1687|1688|1687|1687.5|1686|396
1639736750000|2021-12-17 10:25:50|1688.5|1687.5|1689.5|1688.5|1689.5|1688.5|1688.5|1687|2247
1639736760000|2021-12-17 10:26:00|1689||1689||1689||1689||0
1639736770000|2021-12-17 10:26:10|1689.5|1688|1689.5|1688.5|1689.5|1688.5|1689|1688|221
1639736780000|2021-12-17 10:26:20|1690|1689|1690|1688.5|1690|1689|1690|1688.5|217
1639736810000|2021-12-17 10:26:50||1689||1689||1689||1689|0
1639736820000|2021-12-17 10:27:00||1688.5||1688.5||1688.5||1688.5|0
1639736840000|2021-12-17 10:27:20|1689.5||1690||1690||1689.5||0
1639736870000|2021-12-17 10:27:50||1689||1689||1689||1689|0
1639736920000|2021-12-17 10:28:40|1690.5|1689.5|1690.5|1689|1690.5|1689.5|1689.5|1688.5|1238
1639736930000|2021-12-17 10:28:50|1690||1690||1690||1690||0
1639736940000|2021-12-17 10:29:00|1689.5|1688.5|1689.5|1688|1689.5|1689|1689|1688|1493
1639736950000|2021-12-17 10:29:10|1689||1689.5||1689.5||1689||0
1639736990000|2021-12-17 10:29:50||1688.5||1688||1688.5||1688|125
1639737000000|2021-12-17 10:30:00|||||||||523
1639737070000|2021-12-17 10:31:10||1688.5||1688.5||1688.5||1688.5|0
1639737110000|2021-12-17 10:31:50|1690|1689|1690.5|1689.5|1690.5|1689.5|1690|1689|743
1639737120000|2021-12-17 10:32:00|1691|1690|1691.5|1690.5|1691.5|1690.5|1691|1690|827
1639737130000|2021-12-17 10:32:10|||||||||558
1639737140000|2021-12-17 10:32:20|1692|1691|1692.5|1691.5|1692.5|1691.5|1692|1691|7639
1639737150000|2021-12-17 10:32:30|||||||||14
1639737170000|2021-12-17 10:32:50|1693|1692|1694.5|1693|1695|1693|1693|1692|756
1639737180000|2021-12-17 10:33:00|1694|1693.5|1694.5|1693|1695|1694|1693.5|1693|2274
1639737190000|2021-12-17 10:33:10|1694||1694.5||1694.5||1693.5||4
1639737210000|2021-12-17 10:33:30|1693.5|1692.5|1695|1693.5|1695|1693.5|1693.5|1692.5|1955
1639737230000|2021-12-17 10:33:50|1695.5|1694|1695.5|1694|1695.5|1694.5|1695|1693.5|440
1639737240000|2021-12-17 10:34:00|||||||||24
1639737260000|2021-12-17 10:34:20|1695||1695||1695.5||1695||0
1639737270000|2021-12-17 10:34:30|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|406
1639737290000|2021-12-17 10:34:50|1696|1695|1696|1694.5|1696|1695|1695.5|1694.5|1270
1639737360000|2021-12-17 10:36:00|||||||||154
1639737390000|2021-12-17 10:36:30|1695.5||1695.5||1695.5||1695.5||0
1639737400000|2021-12-17 10:36:40|1695|1693.5|1696|1695|1696|1695|1694.5|1693.5|2940
1639737420000|2021-12-17 10:37:00|||||||||1020
1639737440000|2021-12-17 10:37:20|1695.5|1693.5|1695.5|1694|1695.5|1694|1694.5|1693.5|947
1639737450000|2021-12-17 10:37:30|||||||||157
1639737460000|2021-12-17 10:37:40||1693.5||1693.5||1693.5||1693.5|0
1639737470000|2021-12-17 10:37:50|1695||1695||1695||1694.5||157
1639737500000|2021-12-17 10:38:20|||||||||148
1639737520000|2021-12-17 10:38:40|||||||||80
1639737550000|2021-12-17 10:39:10||1694||1694||1694||1694|0
1639737560000|2021-12-17 10:39:20||1693.5||1694||1694||1693.5|0
1639737580000|2021-12-17 10:39:40|1694.5||1694.5||1694.5||1694.5||1100
1639737590000|2021-12-17 10:39:50|1695|1693.5|1695|1694|1695|1694|1695|1693.5|1688
1639737600000|2021-12-17 10:40:00|||||||||45
1639737620000|2021-12-17 10:40:20||1693.5||1693.5||1693.5||1693.5|158
1639737640000|2021-12-17 10:40:40|1694.5|1694|1695|1694|1695|1694|1694.5|1693.5|141
1639737660000|2021-12-17 10:41:00|1694.5|1693.5|1694.5|1693|1694.5|1693.5|1693.5|1692.5|536
1639737700000|2021-12-17 10:41:40|1695||1695||1695||1695||0
1639737720000|2021-12-17 10:42:00||1693.5||1693||1694||1693|0
1639737740000|2021-12-17 10:42:20|1694.5||1694.5||1694.5||1694.5||0
1639737750000|2021-12-17 10:42:30|1695||1694.5||1695||1694.5||0
1639737780000|2021-12-17 10:43:00|||||||||344
1639737820000|2021-12-17 10:43:40|||||||||269
1639737830000|2021-12-17 10:43:50|||||||||87
1639737860000|2021-12-17 10:44:20||1693.5||1693.5||1693.5||1693.5|0
1639737870000|2021-12-17 10:44:30||1693||1693||1693||1693|0
1639737880000|2021-12-17 10:44:40||1693.5||1693.5||1693.5||1693.5|0
1639737910000|2021-12-17 10:45:10|1695|1694|1695|1694|1695|1694|1695|1694|588
1639737950000|2021-12-17 10:45:50|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|305
1639737960000|2021-12-17 10:46:00|1694|1693|1693.5|1692.5|1694|1693|1693|1692.5|504
1639738020000|2021-12-17 10:47:00|||||||||148
1639738030000|2021-12-17 10:47:10|1693|1692|1693|1691.5|1693|1692|1692.5|1691.5|3308
1639738040000|2021-12-17 10:47:20|1692.5|1691|1690.5|1689.5|1692.5|1691|1690|1688|1946
1639738070000|2021-12-17 10:47:50|1690|1689|1690.5|1689|1690.5|1689|1690|1688.5|140
1639738080000|2021-12-17 10:48:00||1689.5||1689.5||1690||1689.5|161
1639738090000|2021-12-17 10:48:10||1689||1689.5||1689.5||1689|0
1639738100000|2021-12-17 10:48:20|1691|1690|1690.5|1690|1691|1690|1690.5|1690|8
1639738120000|2021-12-17 10:48:40|1691|1689.5|1691|1690|1691|1690|1691|1689.5|595
1639738130000|2021-12-17 10:48:50|1691.5|1690.5|1691|1690.5|1691.5|1690.5|1691|1690.5|142
1639738140000|2021-12-17 10:49:00|1691.5|1691|1691.5|1690.5|1691.5|1691|1691.5|1690.5|375
1639738150000|2021-12-17 10:49:10|||||||||148
1639738190000|2021-12-17 10:49:50|1692|1691|1692.5|1692|1692.5|1692|1692|1691|1033
1639738200000|2021-12-17 10:50:00|1693|1692.5|1693.5|1693|1693.5|1693|1693|1692.5|541
1639738210000|2021-12-17 10:50:10|1694|1693.5|1696.5|1695.5|1696.5|1695.5|1693.5|1693.5|2461
1639738220000|2021-12-17 10:50:20|1697|1696|1698|1696.5|1698|1697|1697|1696|1724
1639738230000|2021-12-17 10:50:30|||||||||163
1639738240000|2021-12-17 10:50:40||1697||1697||1697||1696.5|385
1639738250000|2021-12-17 10:50:50|1698.5|1697.5|1699|1697.5|1699|1698|1698|1697|1081
1639738260000|2021-12-17 10:51:00|1698.5|1698|1697.5|1696.5|1699|1698|1697.5|1696.5|1834
1639738270000|2021-12-17 10:51:10|1698|1697|1698.5|1697.5|1699|1698.5|1698|1697|1764
1639738280000|2021-12-17 10:51:20|1698|1697|1699|1697.5|1699|1698.5|1698|1697|1756
1639738290000|2021-12-17 10:51:30|1698.5|1698|1697.5|1697|1698.5|1698.5|1697.5|1697|907
1639738300000|2021-12-17 10:51:40|1698|1697.5|1698.5|1698|1699.5|1698.5|1698|1697.5|982
1639738310000|2021-12-17 10:51:50|1699|1697.5|1700|1699|1700|1699.5|1699|1697.5|3958
1639738320000|2021-12-17 10:52:00|1699.5|1698.5|1699|1697.5|1699.5|1698.5|1699|1697.5|514
1639738330000|2021-12-17 10:52:10|1699.5|1698|1699|1697.5|1699.5|1698.5|1699|1697.5|1258
1639738340000|2021-12-17 10:52:20||1698||1697.5||1698||1697.5|337
1639738350000|2021-12-17 10:52:30||1698||1698||1698.5||1698|1003
1639738360000|2021-12-17 10:52:40|1698.5|1698.5|1699|1698.5|1699|1698.5|1698.5|1698|1501
1639738370000|2021-12-17 10:52:50|1700|1699|1699.5|1699|1700|1699.5|1699.5|1699|3342
1639738380000|2021-12-17 10:53:00||1698.5||1698.5||1698.5||1698.5|391
1639738390000|2021-12-17 10:53:10|1700|1699|1700|1699|1700|1699.5|1699.5|1699|1286
1639738400000|2021-12-17 10:53:20|||||||||474
1639738410000|2021-12-17 10:53:30|1699.5|1699.5|1700|1699|1700|1699.5|1699.5|1699|714
1639738420000|2021-12-17 10:53:40|||||||||465
1639738430000|2021-12-17 10:53:50||1699.5||1699||1699.5||1699|1838
1639738440000|2021-12-17 10:54:00|||||||||44
1639738450000|2021-12-17 10:54:10|||||||||438
1639738460000|2021-12-17 10:54:20||1699.5||1699.5||1699.5||1699|4179
1639738470000|2021-12-17 10:54:30||1699||1699.5||1699.5||1699|60
1639738480000|2021-12-17 10:54:40|||||||||1237
1639738490000|2021-12-17 10:54:50|1699.5|1699|1700|1699.5|1700|1699.5|1699.5|1699|529
1639738500000|2021-12-17 10:55:00|1699.5|1699|1700|1699|1700|1699|1699.5|1699|590
1639738510000|2021-12-17 10:55:10||1699.5||1699||1699.5||1699|1087
1639738520000|2021-12-17 10:55:20||1699.5||1699.5||1699.5||1699|1051
1639738530000|2021-12-17 10:55:30|||||||||614
1639738540000|2021-12-17 10:55:40||1699||1699||1699||1699|499
1639738550000|2021-12-17 10:55:50||1699.5||1699.5||1699.5||1699|628
1639738560000|2021-12-17 10:56:00|||||||||2054
1639738570000|2021-12-17 10:56:10||1699||1699||1699.5||1699|1816
1639738580000|2021-12-17 10:56:20|1699.5|1699.5|1700|1699|1700|1699.5|1699.5|1699|1629
1639738590000|2021-12-17 10:56:30||1699.5||1699||1699.5||1699|125
1639738600000|2021-12-17 10:56:40|1699.5|1699.5|1700|1699|1700|1699.5|1699.5|1699|1176
1639738610000|2021-12-17 10:56:50|1699.5||1700||1700||1699.5||363
1639738620000|2021-12-17 10:57:00|||||||||120
1639738630000|2021-12-17 10:57:10|||||||||402
1639738640000|2021-12-17 10:57:20|1699.5||1700||1700||1699.5||1411
1639738650000|2021-12-17 10:57:30||1699.5||1699||1699.5||1699|1343
1639738660000|2021-12-17 10:57:40|||||||||775
1639738670000|2021-12-17 10:57:50|1699.5||1700||1700||1699.5||538
1639738680000|2021-12-17 10:58:00|||||||||36
1639738690000|2021-12-17 10:58:10|1699.5|1699.5|1700|1699|1700|1699.5|1699.5|1699|2253
1639738700000|2021-12-17 10:58:20||1699.5||1699.5||1699.5||1699.5|1335
1639738710000|2021-12-17 10:58:30|||||||||142
1639738720000|2021-12-17 10:58:40|1700.5|1700|1700|1699.5|1700.5|1700|1700|1699.5|1793
1639738730000|2021-12-17 10:58:50||1699||1699.5||1699.5||1699|568
1639738740000|2021-12-17 10:59:00|1699.5|1699|1700|1699|1700|1699.5|1699.5|1699|547
1639738750000|2021-12-17 10:59:10|||||||||451
1639738760000|2021-12-17 10:59:20|1699.5|1699.5|1699.5|1699|1700|1699.5|1699.5|1699|745
1639738770000|2021-12-17 10:59:30|1700||1700||1700||1699.5||802
1639738780000|2021-12-17 10:59:40||1699.5||1699||1699.5||1699|996
1639738790000|2021-12-17 10:59:50|1700.5|1699.5|1700|1699.5|1700.5|1699.5|1700|1699|623
1639738800000|2021-12-17 11:00:00|||||||||143
1639738810000|2021-12-17 11:00:10|1699.5|1699|1699.5|1699|1699.5|1699|1699.5|1698.5|237
1639738820000|2021-12-17 11:00:20|1699|1698.5|1697|1696.5|1699|1698.5|1697|1696.5|2470
1639738830000|2021-12-17 11:00:30|1697.5|1697|1696|1694.5|1698|1697|1696|1694.5|722
1639738840000|2021-12-17 11:00:40|1695.5|1694|1695.5|1694|1695.5|1694|1695.5|1694|0
1639738850000|2021-12-17 11:00:50|||||||||40
1639738860000|2021-12-17 11:01:00|1695|1693.5|1693|1691.5|1695.5|1693.5|1693|1691.5|829
1639738870000|2021-12-17 11:01:10|1693.5|1692|1693.5|1692.5|1693.5|1692.5|1693.5|1692|74
1639738880000|2021-12-17 11:01:20||1692||1692||1692||1692|0
1639738910000|2021-12-17 11:01:50|1693||1693||1693||1693||0
1639738930000|2021-12-17 11:02:10|||||||||148
1639738950000|2021-12-17 11:02:30|||||||||75
1639738970000|2021-12-17 11:02:50|1692.5|1691.5|1692.5|1691.5|1692.5|1692|1692.5|1691.5|392
1639738980000|2021-12-17 11:03:00|1692|1691|1690.5|1689.5|1692|1691|1690.5|1689|756
1639738990000|2021-12-17 11:03:10|1691|1690|1691|1690|1691|1690|1691|1690|10
1639739000000|2021-12-17 11:03:20|1690.5|1689.5|1690.5|1689.5|1690.5|1689.5|1690.5|1689.5|0
1639739010000|2021-12-17 11:03:30|1690|1689|1689.5|1687.5|1690|1689|1689|1687.5|296
1639739020000|2021-12-17 11:03:40|1689|1687|1689|1687.5|1689.5|1687.5|1689|1687|0
1639739040000|2021-12-17 11:04:00|1689.5|1688|1689|1688.5|1689.5|1688.5|1689|1688|22
1639739050000|2021-12-17 11:04:10||1688||1688||1688||1687.5|0
1639739080000|2021-12-17 11:04:40|1689.5|1688.5|1689.5|1688.5|1689.5|1688.5|1689.5|1688.5|11
1639739090000|2021-12-17 11:04:50|1690|1689|1689.5|1689|1690|1689|1689.5|1689|235
1639739140000|2021-12-17 11:05:40|1690|1689.5|1690|1689|1690.5|1689.5|1690|1689|493
1639739160000|2021-12-17 11:06:00|1689.5|1688.5|1689.5|1687.5|1689.5|1688.5|1689.5|1687.5|300
1639739210000|2021-12-17 11:06:50|||||||||32
1639739230000|2021-12-17 11:07:10||1688||1688.5||1688.5||1687.5|0
1639739260000|2021-12-17 11:07:40|1689|1688|1688.5|1687.5|1689|1688|1688.5|1687.5|513
1639739290000|2021-12-17 11:08:10|1688|1686.5|1688|1686.5|1688.5|1687.5|1688|1686|49
1639739300000|2021-12-17 11:08:20|1688.5|1687|1688.5|1687.5|1688.5|1687.5|1688.5|1686.5|355
1639739330000|2021-12-17 11:08:50||1688||1687.5||1688||1687.5|0
1639739350000|2021-12-17 11:09:10|||||||||672
1639739400000|2021-12-17 11:10:00|1689|1688|1690|1689|1690|1689|1689|1688|321
1639739420000|2021-12-17 11:10:20|1690.5|1689.5|1691.5|1690.5|1691.5|1690.5|1690.5|1689.5|533
1639739430000|2021-12-17 11:10:30|1692|1691|1692|1691|1692|1691|1692|1691|5
1639739460000|2021-12-17 11:11:00|1691.5|1691.5|1692.5|1691.5|1692.5|1691.5|1691.5|1691|1783
1639739480000|2021-12-17 11:11:20|1692|1691|1690|1688|1692|1691|1690|1688|771
1639739540000|2021-12-17 11:12:20|1689.5|1688.5|1689.5|1688.5|1689.5|1689|1689.5|1688.5|0
1639739550000|2021-12-17 11:12:30|1690||1690||1690||1689.5||0
1639739590000|2021-12-17 11:13:10|1689.5||1689.5||1689.5||1689.5||0
1639739630000|2021-12-17 11:13:50|||||||||95
1639739690000|2021-12-17 11:14:50|||||||||601
1639739760000|2021-12-17 11:16:00|||||||||51
1639739840000|2021-12-17 11:17:20|1689|1689|1691.5|1690.5|1691.5|1690.5|1689|1689|1507
1639739850000|2021-12-17 11:17:30|||||||||1947
1639739860000|2021-12-17 11:17:40|1691|1690|1690|1688|1691.5|1690|1690|1688|525
1639739910000|2021-12-17 11:18:30||1688.5||1688||1688.5||1688|0
1639739960000|2021-12-17 11:19:20||1688.5||1688.5||1688.5||1688.5|2
1639739980000|2021-12-17 11:19:40|1689.5|1688|1690|1688.5|1690|1688.5|1689.5|1688|257
1639740030000|2021-12-17 11:20:30|1690.5|1689|1692.5|1690.5|1692.5|1690.5|1690.5|1689|1501
1639740090000|2021-12-17 11:21:30|||||||||58
1639740100000|2021-12-17 11:21:40|1692||1692.5||1692.5||1692||0
1639740150000|2021-12-17 11:22:30|||||||||354
1639740160000|2021-12-17 11:22:40|1692||1692.5||1692.5||1692||0
1639740200000|2021-12-17 11:23:20|||||||||955
1639740240000|2021-12-17 11:24:00||1691||1691.5||1691.5||1691|0
1639740250000|2021-12-17 11:24:10|1691.5|1691|1690.5|1690|1691.5|1691|1690|1688.5|1557
1639740260000|2021-12-17 11:24:20|1691|1690.5|1692.5|1690.5|1692.5|1690.5|1691|1690.5|249
1639740350000|2021-12-17 11:25:50|1693|1691|1693|1692|1694|1692.5|1692.5|1691|956
1639740370000|2021-12-17 11:26:10|||||||||53879
1639740390000|2021-12-17 11:26:30|1693.5|1692.5|1694.5|1692.5|1695|1693.5|1693.5|1692|878
1639740430000|2021-12-17 11:27:10|1694|1692|1693.5|1692|1694|1692|1693.5|1692|30
1639740450000|2021-12-17 11:27:30|||||||||148
1639740500000|2021-12-17 11:28:20|1693|1691.5|1692.5|1691|1693|1691.5|1692.5|1691|100
1639740540000|2021-12-17 11:29:00|1692|1691.5|1692.5|1691|1692.5|1691.5|1692|1691|109
1639740600000|2021-12-17 11:30:00||1691.5||1691||1691.5||1691|0
1639740630000|2021-12-17 11:30:30||1691.5||1691.5||1691.5||1691.5|0
1639740670000|2021-12-17 11:31:10|||||||||9
1639740680000|2021-12-17 11:31:20|1693|1692|1694|1693|1694|1693|1693|1692|415
1639740740000|2021-12-17 11:32:20|1693.5|1692.5|1693.5|1692.5|1693.5|1692.5|1693.5|1692.5|127
1639740760000|2021-12-17 11:32:40|1693|1692|1692.5|1691|1693|1692|1692.5|1691|764
1639740770000|2021-12-17 11:32:50|1692||1692||1692||1692||0
1639740800000|2021-12-17 11:33:20|1692.5|1691.5|1693.5|1691.5|1693.5|1691.5|1692.5|1691.5|286
1639740860000|2021-12-17 11:34:20|1693|1691|1693|1691|1693.5|1691.5|1693|1691|0
1639740940000|2021-12-17 11:35:40|||||||||27173
1639740950000|2021-12-17 11:35:50||1691.5||1691.5||1691.5||1691.5|0
1639740960000|2021-12-17 11:36:00|||||||||329
1639741000000|2021-12-17 11:36:40|||||||||400
1639741010000|2021-12-17 11:36:50|||||||||200
1639741030000|2021-12-17 11:37:10|||||||||168
1639741060000|2021-12-17 11:37:40|1692.5|1691|1691|1689|1692.5|1691|1691|1689|1015
1639741070000|2021-12-17 11:37:50|1690.5|1688.5|1689.5|1688.5|1690.5|1688.5|1689.5|1688.5|0
1639741090000|2021-12-17 11:38:10||1688||1688||1688||1688|0
1639741140000|2021-12-17 11:39:00|1690|1688.5|1692|1690.5|1692|1690.5|1689.5|1688.5|1788
1639741150000|2021-12-17 11:39:10|1691.5||1691.5||1691.5||1691.5||0
1639741160000|2021-12-17 11:39:20|||||||||1060
1639741180000|2021-12-17 11:39:40|1692.5|1691|1692.5|1691|1692.5|1691|1692.5|1691|323
1639741220000|2021-12-17 11:40:20|1693|1691.5|1693|1692|1693|1692|1693|1691.5|455
1639741230000|2021-12-17 11:40:30|||||||||148
1639741240000|2021-12-17 11:40:40|1692.5|1691.5|1692|1691.5|1692.5|1691.5|1692|1691|43851
1639741260000|2021-12-17 11:41:00|1691.5|1691|1692|1691|1692|1691|1691.5|1691|13
1639741280000|2021-12-17 11:41:20|||||||||272
1639741290000|2021-12-17 11:41:30|1692.5|1691.5|1693|1691.5|1693|1691.5|1692.5|1691.5|137
1639741310000|2021-12-17 11:41:50|||||||||133
1639741350000|2021-12-17 11:42:30|||||||||11889
1639741370000|2021-12-17 11:42:50|1693.5|1692|1693.5|1692|1693.5|1692.5|1693.5|1691.5|236
1639741440000|2021-12-17 11:44:00|1693||1693||1693||1693||0
1639741450000|2021-12-17 11:44:10|1692.5|1691.5|1692.5|1691.5|1692.5|1691.5|1692.5|1691.5|92
1639741460000|2021-12-17 11:44:20|||||||||46
1639741560000|2021-12-17 11:46:00|||||||||92
1639741580000|2021-12-17 11:46:20|||||||||611
1639741620000|2021-12-17 11:47:00|||||||||4
1639741690000|2021-12-17 11:48:10|1692||1692||1692||1692||175
1639741700000|2021-12-17 11:48:20|1692.5||1692.5||1692.5||1692.5||290
1639741730000|2021-12-17 11:48:50|||||||||196
1639741790000|2021-12-17 11:49:50|1692|1691|1689.5|1688|1692.5|1691|1689|1688|2189
1639741830000|2021-12-17 11:50:30|1689||1689||1689||1689||0
1639741840000|2021-12-17 11:50:40|1689.5|1688.5|1690|1688.5|1690|1689|1689.5|1688.5|339
1639741910000|2021-12-17 11:51:50|1690.5|1689|1690.5|1689.5|1691.5|1689.5|1690.5|1689|190
1639741920000|2021-12-17 11:52:00||1690||1689.5||1690||1689.5|126
1639741960000|2021-12-17 11:52:40|1691.5|1690|1692|1690.5|1692|1690.5|1691.5|1690|212
1639742040000|2021-12-17 11:54:00|1692.5|1691|1692.5|1691.5|1692.5|1691.5|1692.5|1691|543
1639742110000|2021-12-17 11:55:10|||||||||693
1639742120000|2021-12-17 11:55:20|1693|1692|1693|1692|1693|1692|1693|1691.5|15
1639742160000|2021-12-17 11:56:00||1691.5||1692||1692||1691.5|322
1639742180000|2021-12-17 11:56:20|1693.5|1692.5|1693|1692.5|1694|1693|1693|1692.5|100
1639742260000|2021-12-17 11:57:40|||||||||5
1639742340000|2021-12-17 11:59:00|1693.5|1692|1692.5|1691|1693.5|1692|1692|1691|1152
1639742350000|2021-12-17 11:59:10|1692||1692||1692||1692||0
1639742360000|2021-12-17 11:59:20|1692.5|1691.5|1694|1692.5|1694|1692.5|1692.5|1691|2308
1639742370000|2021-12-17 11:59:30|1693.5|1692|1693.5|1691.5|1693.5|1692|1693.5|1691.5|0
1639742380000|2021-12-17 11:59:40|1693||1693||1693||1693||0
1639742390000|2021-12-17 11:59:50||1692||1691.5||1692||1691.5|79
1639742520000|2021-12-17 12:02:00|1693.5|1692|1694|1692.5|1694|1692.5|1693.5|1692|426
1639742570000|2021-12-17 12:02:50|1694.5|1693|1694.5|1693.5|1694.5|1693.5|1694.5|1693|413
1639742640000|2021-12-17 12:04:00|1695.5|1694|1695.5|1694.5|1695.5|1694.5|1695.5|1694|686
1639742660000|2021-12-17 12:04:20|1696|1695|1696|1695.5|1696|1695.5|1696|1695|166
1639742680000|2021-12-17 12:04:40|1695.5|1695|1695.5|1694|1695.5|1695|1695.5|1694|241
1639742760000|2021-12-17 12:06:00|1694.5||1695.5||1695.5||1694.5||318
1639742820000|2021-12-17 12:07:00|1695||1695||1695||1695||0
1639742840000|2021-12-17 12:07:20|1694.5|1693.5|1695|1693|1695|1693.5|1694.5|1693|156
1639742850000|2021-12-17 12:07:30|1695.5|1693.5|1694|1692.5|1695.5|1693.5|1694|1692.5|10041
1639742860000|2021-12-17 12:07:40|||||||||7240
1639742870000|2021-12-17 12:07:50|||||||||331
1639743030000|2021-12-17 12:10:30||1693||1693||1693||1693|0
1639743040000|2021-12-17 12:10:40|||||||||201
1639743060000|2021-12-17 12:11:00|1693.5|1693.5|1694|1693|1694|1693.5|1693.5|1692.5|1188
1639743090000|2021-12-17 12:11:30||1693.5||1693.5||1693.5||1693.5|0
1639743100000|2021-12-17 12:11:40|||||||||500
1639743120000|2021-12-17 12:12:00|1693.5|1693|1693.5|1691.5|1694|1693|1693.5|1691.5|1044
1639743130000|2021-12-17 12:12:10|||||||||148
1639743140000|2021-12-17 12:12:20||1692||1692||1692||1692|66
1639743150000|2021-12-17 12:12:30||1692.5||1692.5||1692.5||1692.5|0
1639743170000|2021-12-17 12:12:50|1694|1693|1694|1693|1694|1693|1694|1693|219
1639743180000|2021-12-17 12:13:00|1694.5|1694|1694|1692.5|1694.5|1694|1694|1692.5|79
1639743230000|2021-12-17 12:13:50|||||||||489
1639743270000|2021-12-17 12:14:30|||||||||215
1639743280000|2021-12-17 12:14:40|1693.5||1694||1694||1693.5||0
1639743300000|2021-12-17 12:15:00|1693.5|1692|1693|1691.5|1693.5|1692|1692.5|1691.5|2518
1639743320000|2021-12-17 12:15:20||1692||1692||1692||1692|0
1639743340000|2021-12-17 12:15:40|||||||||123
1639743350000|2021-12-17 12:15:50||1692.5||1691.5||1692.5||1691.5|60
1639743360000|2021-12-17 12:16:00|1692.5||1692.5||1692.5||1692.5||0
1639743420000|2021-12-17 12:17:00|1693|1692|1693.5|1693|1693.5|1693|1693|1692|827
1639743470000|2021-12-17 12:17:50||1692.5||1692.5||1692.5||1692.5|219
1639743600000|2021-12-17 12:20:00|1694|1693|1694|1693|1694|1693|1694|1693|173
1639743620000|2021-12-17 12:20:20||1693.5||1693.5||1693.5||1693.5|100
1639743690000|2021-12-17 12:21:30|1694.5|1694|1695|1693.5|1695.5|1694|1694.5|1693.5|339
1639743710000|2021-12-17 12:21:50|1695.5|1694.5|1695.5|1694|1695.5|1694.5|1694.5|1694|1832
1639743720000|2021-12-17 12:22:00||1695||1695||1695||1695|228
1639743740000|2021-12-17 12:22:20|1696|1694.5|1696|1695|1696|1695.5|1695.5|1694.5|100
1639743750000|2021-12-17 12:22:30|1697|1695.5|1698|1696|1698|1696|1697|1695.5|78
1639743790000|2021-12-17 12:23:10|1698.5|1696.5|1698|1696.5|1698.5|1696.5|1698|1696.5|0
1639743800000|2021-12-17 12:23:20|1698.5|1697|1698.5|1697|1699|1697|1698.5|1696.5|37
1639743810000|2021-12-17 12:23:30|1699||1699||1699.5||1699||0
1639743840000|2021-12-17 12:24:00|||||||||148
1639743860000|2021-12-17 12:24:20||1697.5||1697.5||1697.5||1697.5|0
1639743870000|2021-12-17 12:24:30||1697||1697.5||1697.5||1697|0
1639743960000|2021-12-17 12:26:00|||||||||91
1639744070000|2021-12-17 12:27:50||1698||1697.5||1698||1697.5|298
1639744080000|2021-12-17 12:28:00||1698||1698||1698||1698|121
1639744130000|2021-12-17 12:28:50||1698.5||1698||1698.5||1698|320
1639744140000|2021-12-17 12:29:00|1698.5|1697.5|1699|1698|1699|1698|1698.5|1697.5|518
1639744150000|2021-12-17 12:29:10|1698.5|1697.5|1698|1697|1698.5|1697.5|1697.5|1697|281
1639744160000|2021-12-17 12:29:20|1697.5||1698.5||1698.5||1697.5||115
1639744170000|2021-12-17 12:29:30|1699|1697.5|1699|1697.5|1699|1697.5|1699|1697.5|0
1639744210000|2021-12-17 12:30:10|1698.5||1698.5||1698.5||1698.5||218
1639744220000|2021-12-17 12:30:20|1699|1698|1700.5|1699|1700.5|1699|1699|1698|855
1639744230000|2021-12-17 12:30:30|1700|1699.5|1699.5|1698.5|1700|1699.5|1699.5|1698.5|95
1639744270000|2021-12-17 12:31:10|1699|1698|1699|1697|1699|1698|1698.5|1697|12
1639744290000|2021-12-17 12:31:30|1698.5|1696.5|1697.5|1696|1698.5|1696.5|1697|1696|141
1639744300000|2021-12-17 12:31:40|1697|1695.5|1697|1696|1697|1696|1697|1695.5|0
1639744310000|2021-12-17 12:31:50||1695.5||1695.5||1695.5||1695|0
1639744340000|2021-12-17 12:32:20|||||||||148
1639744380000|2021-12-17 12:33:00|1696.5|1695|1696|1694|1696.5|1695|1696|1694|143
1639744430000|2021-12-17 12:33:50|||||||||120
1639744480000|2021-12-17 12:34:40|||||||||196
1639744490000|2021-12-17 12:34:50||1694.5||1694.5||1694.5||1694.5|0
1639744500000|2021-12-17 12:35:00|1695.5||1696||1696||1695.5||0
1639744550000|2021-12-17 12:35:50||1695||1695||1695||1695|0
1639744560000|2021-12-17 12:36:00|1696.5|1695.5|1697|1696.5|1697|1696.5|1696.5|1695|531
1639744570000|2021-12-17 12:36:10|1697.5|1697|1698.5|1697|1698.5|1697|1697.5|1697|81
1639744580000|2021-12-17 12:36:20|1699|1697.5|1698.5|1697.5|1699|1698.5|1698.5|1697.5|100
1639744590000|2021-12-17 12:36:30|1699|1698.5|1699.5|1697.5|1699.5|1698.5|1699|1697|85
1639744600000|2021-12-17 12:36:40|1699||1699||1699||1699||213
1639744630000|2021-12-17 12:37:10|||||||||1208
1639744660000|2021-12-17 12:37:40|||||||||483
1639744730000|2021-12-17 12:38:50||1698||1698||1698||1698|0
1639744750000|2021-12-17 12:39:10|||||||||83
1639744760000|2021-12-17 12:39:20|||||||||3
1639744790000|2021-12-17 12:39:50|||||||||23
1639744880000|2021-12-17 12:41:20|1698.5|1697.5|1699|1697.5|1699|1697.5|1698.5|1697.5|39
1639744890000|2021-12-17 12:41:30|1699.5|1698|1699.5|1697.5|1699.5|1698|1699.5|1697.5|98
1639744950000|2021-12-17 12:42:30|||||||||2050
1639744970000|2021-12-17 12:42:50|||||||||200
1639745040000|2021-12-17 12:44:00|1698.5|1697|1697.5|1696.5|1698.5|1697|1697.5|1696.5|315
1639745050000|2021-12-17 12:44:10||1697||1697||1697||1697|0
1639745060000|2021-12-17 12:44:20||1696.5||1696.5||1696.5||1696.5|0
1639745090000|2021-12-17 12:44:50|1697|1696|1697.5|1696.5|1697.5|1696.5|1697|1696|784
1639745140000|2021-12-17 12:45:40|1698|1697|1698|1697|1698|1697|1698|1697|479
1639745160000|2021-12-17 12:46:00|||||||||168
1639745180000|2021-12-17 12:46:20||1697.5||1697.5||1697.5||1697.5|346
1639745190000|2021-12-17 12:46:30|1699|1698|1698|1696.5|1699|1698|1698|1696.5|191
1639745200000|2021-12-17 12:46:40||1697||1697||1697||1697|0
1639745270000|2021-12-17 12:47:50||1697.5||1697.5||1697.5||1697.5|0
1639745280000|2021-12-17 12:48:00|1699||1699.5||1699.5||1699||156
1639745310000|2021-12-17 12:48:30|1698.5|1698|1699|1698|1699.5|1698|1698|1697.5|2796
1639745320000|2021-12-17 12:48:40|1699.5||1699.5||1699.5||1699||0
1639745330000|2021-12-17 12:48:50|1699|1698.5|1699|1698.5|1699.5|1699|1699|1698|226
1639745340000|2021-12-17 12:49:00|1698.5|1698|1699|1698|1699|1698|1698.5|1698|822
1639745360000|2021-12-17 12:49:20|1698.5|1697.5|1698.5|1697|1698.5|1697.5|1698.5|1697|111
1639745370000|2021-12-17 12:49:30|1698||1698.5||1698.5||1698||0
1639745430000|2021-12-17 12:50:30|1698|1696.5|1698.5|1696.5|1698.5|1697|1697.5|1696.5|257
1639745440000|2021-12-17 12:50:40|1698||1698.5||1698.5||1698||0
1639745450000|2021-12-17 12:50:50|1698|1697|1698.5|1697|1698.5|1697|1697.5|1696.5|48
1639745460000|2021-12-17 12:51:00|1698||1698||1698||1698||0
1639745480000|2021-12-17 12:51:20|1698.5||1698.5||1698.5||1698||0
1639745490000|2021-12-17 12:51:30|1698||1698.5||1698.5||1698||0
1639745500000|2021-12-17 12:51:40|1698||1698.5||1698.5||1698||0
1639745510000|2021-12-17 12:51:50|1698||1698.5||1698.5||1698||0
1639745520000|2021-12-17 12:52:00|||||||||86
1639745540000|2021-12-17 12:52:20|1698||1698||1698||1698||0
1639745600000|2021-12-17 12:53:20|1698.5|1697.5|1699|1697.5|1699|1698.5|1698.5|1697|626
1639745620000|2021-12-17 12:53:40|1698.5|1697|1698.5|1697|1698.5|1697|1698.5|1697|0
1639745630000|2021-12-17 12:53:50||1697.5||1697||1697.5||1697|0
1639745640000|2021-12-17 12:54:00||1697.5||1697.5||1697.5||1697.5|0
1639745650000|2021-12-17 12:54:10|1698|1697|1698.5|1697|1698.5|1697|1697.5|1696.5|1114
1639745660000|2021-12-17 12:54:20|1699|1697.5|1698|1697.5|1699|1697.5|1698|1697|120
1639745670000|2021-12-17 12:54:30||1697||1697||1697||1697|56
1639745750000|2021-12-17 12:55:50|1697.5|1696.5|1696|1695|1697.5|1696.5|1694.5|1694|16211
1639745760000|2021-12-17 12:56:00|1696.5|1696|1697.5|1696|1698|1696|1696|1695|1000
1639745780000|2021-12-17 12:56:20|1698|1696.5|1699|1698|1699|1698.5|1698|1696.5|1004
1639745790000|2021-12-17 12:56:30|1699.5|1699|1699.5|1699|1700|1699|1699|1698|265
1639745800000|2021-12-17 12:56:40|1700||1700||1700||1700||230
1639745810000|2021-12-17 12:56:50|1700.5|1699.5|1701|1700|1701|1700|1700.5|1699.5|588
1639745820000|2021-12-17 12:57:00|1700.5|1699|1699.5|1698|1700.5|1700|1699.5|1697.5|1017
1639745870000|2021-12-17 12:57:50||1698.5||1698.5||1698.5||1698.5|0
1639745880000|2021-12-17 12:58:00|||||||||147
1639745920000|2021-12-17 12:58:40|1700||1700.5||1700.5||1700||4
1639745930000|2021-12-17 12:58:50|1700||1700.5||1700.5||1700||0
1639745950000|2021-12-17 12:59:10|1701|1699|1700.5|1699.5|1701|1699.5|1700.5|1699|0
1639745970000|2021-12-17 12:59:30|1700|1699|1700|1698|1700|1699.5|1700|1698|374
1639745980000|2021-12-17 12:59:40|1700.5|1698.5|1700|1698.5|1700.5|1698.5|1700|1698.5|0
1639746000000|2021-12-17 13:00:00|||||||||223
1639746010000|2021-12-17 13:00:10|||||||||1
1639746050000|2021-12-17 13:00:50|||||||||296
1639746080000|2021-12-17 13:01:20|1699.5||1699.5||1699.5||1699.5||0
1639746110000|2021-12-17 13:01:50|1700|1699|1699.5|1698|1700.5|1699|1699|1698|1373
1639746120000|2021-12-17 13:02:00||1698.5||1698.5||1698.5||1698.5|0
1639746160000|2021-12-17 13:02:40|1700|1699|1700.5|1699.5|1700.5|1699.5|1700|1699|436
1639746170000|2021-12-17 13:02:50||1700||1698.5||1700||1698.5|32
1639746190000|2021-12-17 13:03:10|||||||||116
1639746200000|2021-12-17 13:03:20|1701|1700|1702|1700.5|1702|1701|1700.5|1698.5|5784
1639746250000|2021-12-17 13:04:10|1701.5|1700|1702|1700.5|1702|1700.5|1701|1699.5|879
1639746260000|2021-12-17 13:04:20|1701.5||1701.5||1701.5||1701.5||0
1639746280000|2021-12-17 13:04:40|1701|1700|1701|1700.5|1701.5|1700.5|1701|1700|126
1639746290000|2021-12-17 13:04:50|1701.5||1701.5||1701.5||1701||441
1639746360000|2021-12-17 13:06:00|1701||1701||1701||1701||218
1639746370000|2021-12-17 13:06:10|1701.5||1701.5||1701.5||1701.5||104
1639746380000|2021-12-17 13:06:20|||||||||734
1639746420000|2021-12-17 13:07:00|1701|1700|1700.5|1700|1701.5|1700|1700.5|1699.5|1350
1639746430000|2021-12-17 13:07:10|1701|1699.5|1699.5|1698.5|1701.5|1700|1699|1698.5|3910
1639746460000|2021-12-17 13:07:40|1700|1699.5|1700.5|1699|1702|1700|1700|1699|107
1639746470000|2021-12-17 13:07:50||1698.5||1698.5||1698.5||1698.5|0
1639746500000|2021-12-17 13:08:20|||||||||161
1639746520000|2021-12-17 13:08:40|1700|1698|1699|1698|1700|1698|1699|1698|576
1639746530000|2021-12-17 13:08:50|1698.5|1697.5|1699.5|1698|1699.5|1698|1698.5|1697.5|65
1639746550000|2021-12-17 13:09:10|1699|1697.5|1698.5|1698|1699|1698|1698.5|1697.5|306
1639746560000|2021-12-17 13:09:20|1698|1697.5|1698.5|1698|1698.5|1698|1698|1697.5|169
1639746580000|2021-12-17 13:09:40||1697.5||1697.5||1697.5||1697.5|3
1639746600000|2021-12-17 13:10:00|1699|1698|1699.5|1698|1699.5|1698|1699|1698|118
1639746650000|2021-12-17 13:10:50|||||||||148
1639746670000|2021-12-17 13:11:10||1698.5||1698||1698.5||1698|0
1639746710000|2021-12-17 13:11:50|1700|1698.5|1700|1698|1700|1699|1700|1698|165
1639746750000|2021-12-17 13:12:30|||||||||585
1639746760000|2021-12-17 13:12:40|1699.5||1699.5||1699.5||1699.5||148
1639746780000|2021-12-17 13:13:00|||||||||76
1639746790000|2021-12-17 13:13:10|||||||||278
1639746830000|2021-12-17 13:13:50|||||||||98
1639746890000|2021-12-17 13:14:50|1700|1698.5|1700|1699|1700|1699|1700|1698.5|542
1639746900000|2021-12-17 13:15:00|1700.5|1699.5|1701|1699.5|1701.5|1699.5|1700.5|1699.5|54
1639746910000|2021-12-17 13:15:10|1700||1701||1701||1700||7
1639746960000|2021-12-17 13:16:00|1700||1700||1700||1700||155
1639746970000|2021-12-17 13:16:10|||||||||485
1639746980000|2021-12-17 13:16:20|||||||||1
1639747000000|2021-12-17 13:16:40|1701||1701||1701||1700||456
1639747040000|2021-12-17 13:17:20|1700||1700||1700||1700||0
1639747070000|2021-12-17 13:17:50|1701|1700|1702.5|1701|1703|1701|1701|1700|667
1639747100000|2021-12-17 13:18:20|1703||1703||1703||1703||0
1639747150000|2021-12-17 13:19:10|1702.5|1701.5|1702.5|1701.5|1702.5|1701.5|1702.5|1701|190
1639747160000|2021-12-17 13:19:20|||||||||148
1639747180000|2021-12-17 13:19:40|1703|1702|1703.5|1702|1703.5|1702|1703|1702|408
1639747190000|2021-12-17 13:19:50|1703|1702.5|1703|1702|1703|1703|1703|1702|100
1639747200000|2021-12-17 13:20:00|1702.5|1701.5|1703|1701.5|1703|1701.5|1702.5|1701.5|365
1639747240000|2021-12-17 13:20:40|||||||||279
1639747270000|2021-12-17 13:21:10|||||||||27
1639747280000|2021-12-17 13:21:20|||||||||103
1639747330000|2021-12-17 13:22:10|1702.5||1702.5||1702.5||1702.5||0
1639747470000|2021-12-17 13:24:30|1703|1702|1703|1702|1703.5|1703|1703|1702|811
1639747510000|2021-12-17 13:25:10|1704|1702.5|1707|1705.5|1707|1705.5|1703|1702.5|1486
1639747520000|2021-12-17 13:25:20|1706.5|1705|1706.5|1705|1706.5|1705|1706|1704.5|800
1639747620000|2021-12-17 13:27:00|1706|1704.5|1705.5|1704|1706|1705|1705|1704|3553
1639747630000|2021-12-17 13:27:10|1706||1706||1706||1706||0
1639747640000|2021-12-17 13:27:20|1706.5|1704.5|1706.5|1705|1706.5|1705|1706.5|1704.5|0
1639747680000|2021-12-17 13:28:00|||||||||1
1639747700000|2021-12-17 13:28:20|1707|1705.5|1707|1706|1707|1706|1707|1705.5|38
1639747770000|2021-12-17 13:29:30|1707.5|1706.5|1708|1706.5|1708|1706.5|1707|1706|463
1639747780000|2021-12-17 13:29:40||1707||1707||1707||1707|0
1639747790000|2021-12-17 13:29:50|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|73
1639747800000|2021-12-17 13:30:00|1709|1708|1709.5|1708.5|1709.5|1708.5|1709|1708|253
1639747810000|2021-12-17 13:30:10|1710||1710||1710||1710||0
1639747850000|2021-12-17 13:30:50|1709.5||1709.5||1709.5||1709.5||0
1639747860000|2021-12-17 13:31:00|1709|1708|1709.5|1708.5|1709.5|1708.5|1709|1708|873
1639748000000|2021-12-17 13:33:20|1710|1709|1709.5|1708.5|1710|1709.5|1709|1708.5|6323
1639748030000|2021-12-17 13:33:50|||||||||133
1639748110000|2021-12-17 13:35:10|1710|1709|1710|1709|1710|1709|1710|1709|255
1639748130000|2021-12-17 13:35:30|1709.5||1709.5||1710||1709.5||695
1639748160000|2021-12-17 13:36:00|1710||1709.5||1710||1709.5||226
1639748170000|2021-12-17 13:36:10|||||||||329
1639748180000|2021-12-17 13:36:20|||||||||158
1639748190000|2021-12-17 13:36:30|1709|1708.5|1709.5|1708.5|1709.5|1708.5|1709|1708|551
1639748200000|2021-12-17 13:36:40|1709||1709||1709||1709||0
1639748210000|2021-12-17 13:36:50|1709.5||1709.5||1709.5||1709.5||104
1639748250000|2021-12-17 13:37:30|||||||||1208
1639748260000|2021-12-17 13:37:40||1709||1709||1709||1709|3
1639748270000|2021-12-17 13:37:50|||||||||5
1639748280000|2021-12-17 13:38:00|||||||||103
1639748290000|2021-12-17 13:38:10|||||||||165
1639748310000|2021-12-17 13:38:30|1710|1709.5|1710|1709|1710|1709.5|1710|1709|3339
1639748380000|2021-12-17 13:39:40||1709.5||1709.5||1709.5||1709.5|13749
1639748400000|2021-12-17 13:40:00|||||||||2769
1639748410000|2021-12-17 13:40:10|1711|1710|1713|1711.5|1714|1712.5|1710|1710|6264
1639748430000|2021-12-17 13:40:30|||||||||1250
1639748440000|2021-12-17 13:40:40|1714|1712|1715|1714|1715|1714|1713|1711.5|3977
1639748450000|2021-12-17 13:40:50|||||||||250
1639748460000|2021-12-17 13:41:00|1714.5|1713.5|1715|1713.5|1715|1713.5|1714|1713|547
1639748500000|2021-12-17 13:41:40|1714.5|1714|1715.5|1714.5|1715.5|1714.5|1714|1713.5|1422
1639748530000|2021-12-17 13:42:10|1716|1715|1716.5|1715.5|1716.5|1715.5|1716|1715|576
1639748570000|2021-12-17 13:42:50|1717|1716|1717.5|1716.5|1717.5|1716.5|1717|1716|600
1639748590000|2021-12-17 13:43:10|||||||||1090
1639748610000|2021-12-17 13:43:30|1718||1718||1718||1718||0
1639748620000|2021-12-17 13:43:40||1717||1717.5||1717.5||1717|73
1639748630000|2021-12-17 13:43:50|1719||1719||1719||1719||5
1639748640000|2021-12-17 13:44:00|1718.5||1718.5||1718.5||1718.5||0
1639748650000|2021-12-17 13:44:10|||||||||30
1639748660000|2021-12-17 13:44:20|1719|1718|1719|1717.5|1719|1718|1719|1717.5|364
1639748730000|2021-12-17 13:45:30|1718.5|1718|1718|1717|1718.5|1718|1717.5|1717|2830
1639748760000|2021-12-17 13:46:00|1717.5|1716.5|1717|1715.5|1717.5|1716.5|1716|1715.5|1505
1639748820000|2021-12-17 13:47:00||1716||1716||1716||1716|0
1639748860000|2021-12-17 13:47:40|1718|1716.5|1718|1717.5|1718|1717.5|1717.5|1716.5|199
1639748880000|2021-12-17 13:48:00|1717.5|1717|1718|1717|1718|1717.5|1717.5|1717|133
1639748980000|2021-12-17 13:49:40|1717.5|1716.5|1716.5|1715.5|1718|1716.5|1716.5|1715.5|2890
1639749000000|2021-12-17 13:50:00|1716|1715|1715|1714|1716|1715|1715|1714|443
1639749060000|2021-12-17 13:51:00|1714.5|1713.5|1714|1713.5|1714.5|1713.5|1714|1713.5|31
1639749070000|2021-12-17 13:51:10|||||||||10
1639749110000|2021-12-17 13:51:50|||||||||194
1639749160000|2021-12-17 13:52:40|||||||||551
1639749180000|2021-12-17 13:53:00|1714.5|1714|1714.5|1713.5|1714.5|1714|1714.5|1713.5|14
1639749230000|2021-12-17 13:53:50||1714||1714||1714||1714|184
1639749250000|2021-12-17 13:54:10|1715|1714.5|1715|1714|1715.5|1714.5|1715|1714|716
1639749260000|2021-12-17 13:54:20|1714.5|1714.5|1716|1714|1716|1714.5|1714.5|1714|1285
1639749310000|2021-12-17 13:55:10|1715||1715||1715||1715||0
1639749320000|2021-12-17 13:55:20|1715.5|1714.5|1716.5|1714.5|1716.5|1714.5|1715.5|1714.5|0
1639749330000|2021-12-17 13:55:30||1715||1715.5||1715.5||1715|0
1639749360000|2021-12-17 13:56:00|||||||||349
1639749370000|2021-12-17 13:56:10|1717|1716|1717|1716|1717|1716|1717|1716|93
1639749420000|2021-12-17 13:57:00||1716.5||1716.5||1716.5||1716.5|165
1639749430000|2021-12-17 13:57:10|1717.5||1717.5||1717.5||1717.5||365
1639749490000|2021-12-17 13:58:10|1718|1717|1718|1717|1718|1717.5|1718|1717|131
1639749520000|2021-12-17 13:58:40|1718.5||1718.5||1718.5||1718.5||0
1639749530000|2021-12-17 13:58:50|1718|1716.5|1716.5|1715.5|1718|1716.5|1716.5|1715.5|1889
1639749540000|2021-12-17 13:59:00|1717.5|1716|1717.5|1716|1717.5|1716|1717.5|1716|200
1639749550000|2021-12-17 13:59:10|1718||1718||1718||1718||0
1639749560000|2021-12-17 13:59:20|1718.5|1716.5|1718.5|1717|1718.5|1717|1718.5|1716.5|0
1639749570000|2021-12-17 13:59:30|1718|1716.5|1718|1716.5|1718.5|1716.5|1718|1716|0
1639749590000|2021-12-17 13:59:50|1717|1716|1717.5|1716.5|1718|1716.5|1717|1716|710
1639749600000|2021-12-17 14:00:00|1718.5|1717|1718.5|1717|1718.5|1717|1718.5|1717|466
1639749610000|2021-12-17 14:00:10|1718||1718.5||1718.5||1717.5||850
1639749630000|2021-12-17 14:00:30|||||||||684
1639749650000|2021-12-17 14:00:50|||||||||28
1639749670000|2021-12-17 14:01:10|1718|1716.5|1718|1716.5|1718|1716.5|1717.5|1716.5|54
1639749680000|2021-12-17 14:01:20|1717.5|1716|1716.5|1715.5|1717.5|1716|1716.5|1715.5|608
1639749690000|2021-12-17 14:01:30|||||||||5
1639749720000|2021-12-17 14:02:00||1715||1715||1715||1715|0
1639749740000|2021-12-17 14:02:20|||||||||120
1639749780000|2021-12-17 14:03:00|1716||1716||1716||1716||0
1639749790000|2021-12-17 14:03:10|1716.5||1716.5||1716.5||1716.5||6
1639749810000|2021-12-17 14:03:30|||||||||351
1639749840000|2021-12-17 14:04:00|1716|1714.5|1714.5|1714|1716.5|1714.5|1714.5|1713.5|784
1639749850000|2021-12-17 14:04:10||1713||1713||1713||1713|81
1639749870000|2021-12-17 14:04:30|1714|1713.5|1714.5|1713|1714.5|1713.5|1714|1713|0
1639749890000|2021-12-17 14:04:50||1713.5||1713.5||1713.5||1713.5|0
1639749900000|2021-12-17 14:05:00||1713||1713||1713||1713|0
1639749910000|2021-12-17 14:05:10|||||||||120
1639749940000|2021-12-17 14:05:40|1714||1714||1714||1714||0
1639749960000|2021-12-17 14:06:00|1713.5|1712.5|1712.5|1711|1714|1712.5|1712.5|1711|1017
1639749970000|2021-12-17 14:06:10|||||||||136
1639749980000|2021-12-17 14:06:20|1712|1710.5|1711|1709|1712|1710.5|1711|1709|420
1639749990000|2021-12-17 14:06:30|1710.5|1708.5|1710.5|1708.5|1710.5|1708.5|1710.5|1708.5|0
1639750010000|2021-12-17 14:06:50|||||||||1
1639750030000|2021-12-17 14:07:10|1710||1710||1710.5||1709.5||114
1639750050000|2021-12-17 14:07:30|||||||||151
1639750060000|2021-12-17 14:07:40|1709.5|1708|1709.5|1708|1709.5|1708|1709.5|1708|0
1639750080000|2021-12-17 14:08:00|||||||||192
1639750130000|2021-12-17 14:08:50|||||||||218
1639750150000|2021-12-17 14:09:10|1709|1707.5|1709.5|1708|1709.5|1708|1709|1707.5|0
1639750210000|2021-12-17 14:10:10||1708.5||1708.5||1708.5||1708.5|52
1639750220000|2021-12-17 14:10:20|1710|1708|1710|1708|1710|1708|1710|1708|0
1639750230000|2021-12-17 14:10:30|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|0
1639750250000|2021-12-17 14:10:50|||||||||39
1639750260000|2021-12-17 14:11:00|1709|1708|1709|1708|1709.5|1708|1709|1708|103
1639750310000|2021-12-17 14:11:50|1709.5|1708.5|1710|1709|1710|1709|1709|1708.5|1794
1639750320000|2021-12-17 14:12:00|1709.5|1708.5|1708.5|1707|1709.5|1708.5|1708.5|1707|41
1639750370000|2021-12-17 14:12:50||1707.5||1707.5||1707.5||1707.5|30
1639750380000|2021-12-17 14:13:00||1707||1707||1707||1707|0
1639750420000|2021-12-17 14:13:40|||||||||2
1639750520000|2021-12-17 14:15:20||1707.5||1707.5||1707.5||1707.5|37
1639750530000|2021-12-17 14:15:30|1708|1707|1708|1707|1708.5|1707|1707.5|1707|562
1639750540000|2021-12-17 14:15:40|1707.5|1706.5|1708|1706.5|1708|1706.5|1707.5|1706.5|26
1639750560000|2021-12-17 14:16:00|||||||||130
1639750570000|2021-12-17 14:16:10|1708.5|1707|1708.5|1707|1708.5|1707|1708.5|1707|191
1639750680000|2021-12-17 14:18:00|||||||||120
1639750720000|2021-12-17 14:18:40|||||||||385
1639750750000|2021-12-17 14:19:10|1709|1707.5|1709|1708|1709|1708|1709|1707.5|323
1639750760000|2021-12-17 14:19:20|1709.5|1708.5|1709.5|1708.5|1709.5|1708.5|1709.5|1708|103
1639750770000|2021-12-17 14:19:30|1710|1709|1710.5|1709.5|1710.5|1709.5|1710|1709|1089
1639750780000|2021-12-17 14:19:40||1710||1709.5||1710||1709.5|91
1639750810000|2021-12-17 14:20:10|1710|1710|1710.5|1709.5|1710.5|1710|1710|1709.5|1909
1639750820000|2021-12-17 14:20:20|1710|1709|1708.5|1707|1710|1709|1708|1706|346
1639750830000|2021-12-17 14:20:30||1707.5||1707.5||1707.5||1707.5|0
1639750870000|2021-12-17 14:21:10||1708||1707.5||1708||1707.5|219
1639750930000|2021-12-17 14:22:10|||||||||58
1639750950000|2021-12-17 14:22:30|1708|1707|1709|1708|1709|1708|1707|1705|4094
1639750980000|2021-12-17 14:23:00|||||||||86
1639751010000|2021-12-17 14:23:30|1708.5|1707.5|1709|1707.5|1709|1707.5|1708.5|1707|373
1639751100000|2021-12-17 14:25:00|1708.5||1708.5||1709||1708.5||608
1639751110000|2021-12-17 14:25:10||1706.5||1707.5||1707.5||1706.5|273
1639751140000|2021-12-17 14:25:40||1707||1707.5||1707.5||1706.5|33
1639751160000|2021-12-17 14:26:00|1709|1708|1709|1708|1709|1708|1709|1708|212
1639751240000|2021-12-17 14:27:20|1708.5|1707.5|1705|1704|1708.5|1708|1705|1703|337
1639751260000|2021-12-17 14:27:40||1703.5||1703||1703.5||1703|0
1639751310000|2021-12-17 14:28:30|1704|1702.5|1703|1701|1704|1703|1703|1701|707
1639751320000|2021-12-17 14:28:40||1700.5||1701||1701||1700.5|0
1639751330000|2021-12-17 14:28:50|1702.5|1700.5|1702.5|1701|1702.5|1701|1702|1700.5|51
1639751340000|2021-12-17 14:29:00|1703|1701.5|1703|1701.5|1703.5|1703|1703|1701.5|2791
1639751350000|2021-12-17 14:29:10||1701||1701||1701||1701|0
1639751370000|2021-12-17 14:29:30||1701.5||1701.5||1701.5||1701.5|0
1639751380000|2021-12-17 14:29:40|1702.5|1701|1702.5|1701|1702.5|1701|1702.5|1701|0
1639751400000|2021-12-17 14:30:00|1702|1700|1701.5|1700|1702.5|1700|1701.5|1700|625
1639751410000|2021-12-17 14:30:10||1699.5||1699.5||1699.5||1699.5|0
1639751440000|2021-12-17 14:30:40|1702.5|1700|1702.5|1701|1702.5|1701.5|1701.5|1700|507
1639751460000|2021-12-17 14:31:00|1703|1702|1703.5|1702.5|1703.5|1702.5|1703|1702|386
1639751480000|2021-12-17 14:31:20|1703|1702|1703|1701|1703.5|1702.5|1703|1701|693
1639751530000|2021-12-17 14:32:10||1701.5||1701.5||1701.5||1701.5|0
1639751560000|2021-12-17 14:32:40|1702.5|1702|1704|1702|1704|1702|1702.5|1702|221
1639751570000|2021-12-17 14:32:50|1703.5||1703.5||1703.5||1703.5||50
1639751600000|2021-12-17 14:33:20|1704|1702.5|1706|1705|1707|1705.5|1704|1702.5|898
1639751610000|2021-12-17 14:33:30|1706.5||1706.5||1706.5||1706.5||147
1639751630000|2021-12-17 14:33:50||1705.5||1705.5||1705.5||1705|0
1639751640000|2021-12-17 14:34:00|1706|1705|1705.5|1704|1706.5|1705|1705|1704|1179
1639751650000|2021-12-17 14:34:10|1706|1704.5|1706|1704.5|1706|1704.5|1706|1704.5|250
1639751660000|2021-12-17 14:34:20|1705.5|1704|1705.5|1704|1705.5|1704|1705|1704|342
1639751670000|2021-12-17 14:34:30||1704.5||1704.5||1704.5||1704.5|0
1639751690000|2021-12-17 14:34:50|1706|1705|1706|1705|1706|1705|1706|1704.5|376
1639751700000|2021-12-17 14:35:00|1706.5||1706.5||1706.5||1706.5||36
1639751710000|2021-12-17 14:35:10|||||||||222
1639751750000|2021-12-17 14:35:50|1706|1705.5|1706.5|1705|1706.5|1705.5|1705.5|1705|788
1639751760000|2021-12-17 14:36:00|||||||||79
1639751810000|2021-12-17 14:36:50|||||||||244
1639751820000|2021-12-17 14:37:00|||||||||8
1639751870000|2021-12-17 14:37:50|1706||1706.5||1706.5||1706||53
1639751920000|2021-12-17 14:38:40||1705.5||1705||1705.5||1705|35
1639751930000|2021-12-17 14:38:50|1706|1704.5|1705|1703.5|1706|1704.5|1704|1703|2316
1639751970000|2021-12-17 14:39:30|1705.5|1704|1705.5|1704|1705.5|1704|1705.5|1704|735
1639751980000|2021-12-17 14:39:40|||||||||1
1639752000000|2021-12-17 14:40:00|1706||1706||1706||1706||0
1639752010000|2021-12-17 14:40:10|1705.5||1705.5||1705.5||1705.5||0
1639752030000|2021-12-17 14:40:30|1706|1704.5|1706|1705|1706|1705|1706|1704.5|511
1639752040000|2021-12-17 14:40:40|1705.5|1705.5|1706|1705|1706|1705.5|1705.5|1705|9
1639752060000|2021-12-17 14:41:00|1706.5|1705.5|1706.5|1705.5|1706.5|1705.5|1706.5|1705.5|305
1639752070000|2021-12-17 14:41:10|1707.5|1706|1706.5|1705.5|1707.5|1706.5|1706.5|1705.5|1327
1639752080000|2021-12-17 14:41:20|1705.5|1705|1705.5|1704|1706.5|1705|1705.5|1704|801
1639752090000|2021-12-17 14:41:30|1705||1705||1705||1705||0
1639752120000|2021-12-17 14:42:00|||||||||50
1639752140000|2021-12-17 14:42:20|1705.5||1705.5||1705.5||1705.5||4
1639752150000|2021-12-17 14:42:30|1705||1705||1705||1705||0
1639752200000|2021-12-17 14:43:20|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|218
1639752220000|2021-12-17 14:43:40||1704||1704||1704||1704|0
1639752310000|2021-12-17 14:45:10|1705||1705.5||1705.5||1705||0
1639752350000|2021-12-17 14:45:50|1705|1704.5|1707|1706|1707|1706|1705|1704.5|1879
1639752360000|2021-12-17 14:46:00||1706.5||1706.5||1706.5||1706.5|0
1639752370000|2021-12-17 14:46:10|1706.5|1706|1706.5|1705|1706.5|1706|1706|1705|722
1639752380000|2021-12-17 14:46:20|1707|1705.5|1706.5|1705|1707|1705.5|1706.5|1705|0
1639752400000|2021-12-17 14:46:40|1707.5|1705.5|1707.5|1706|1707.5|1706.5|1706.5|1705.5|559
1639752420000|2021-12-17 14:47:00||1706.5||1706||1706.5||1706|0
1639752450000|2021-12-17 14:47:30||1706.5||1706.5||1706.5||1706.5|0
1639752480000|2021-12-17 14:48:00|1708|1707|1707.5|1707|1708|1707.5|1707|1706.5|1576
1639752500000|2021-12-17 14:48:20|||||||||170
1639752510000|2021-12-17 14:48:30|||||||||937
1639752540000|2021-12-17 14:49:00|||||||||565
1639752590000|2021-12-17 14:49:50|1708|1707.5|1709|1708|1709|1708|1708|1707.5|358
1639752610000|2021-12-17 14:50:10|1709.5|1708.5|1710|1709|1710|1709|1709.5|1708.5|1049
1639752620000|2021-12-17 14:50:20||1709.5||1709.5||1709.5||1709.5|0
1639752630000|2021-12-17 14:50:30|||||||||178
1639752640000|2021-12-17 14:50:40|1710.5|1710|1710|1709.5|1710.5|1710|1710|1709.5|88
1639752650000|2021-12-17 14:50:50|||||||||1
1639752660000|2021-12-17 14:51:00|1710.5||1710.5||1710.5||1710.5||482
1639752670000|2021-12-17 14:51:10|||||||||436
1639752680000|2021-12-17 14:51:20|||||||||581
1639752710000|2021-12-17 14:51:50|1711|1710|1711.5|1710.5|1711.5|1711|1711|1710|2095
1639752730000|2021-12-17 14:52:10|1712|1711|1712.5|1711|1712.5|1711.5|1712|1710.5|380
1639752740000|2021-12-17 14:52:20|1712||1712||1712||1712||0
1639752750000|2021-12-17 14:52:30|1712.5|1711.5|1712.5|1711.5|1712.5|1711.5|1712.5|1711.5|0
1639752780000|2021-12-17 14:53:00|1712|1711|1712|1710.5|1712.5|1711.5|1712|1710.5|1620
1639752820000|2021-12-17 14:53:40|||||||||62
1639752870000|2021-12-17 14:54:30|1711.5|1711|1712|1710.5|1712|1711|1711.5|1710.5|1493
1639752900000|2021-12-17 14:55:00|1711.5|1710|1711|1710|1711.5|1710|1711|1710|645
1639752910000|2021-12-17 14:55:10|1711.5|1710.5|1711.5|1710.5|1711.5|1710.5|1711.5|1710.5|48
1639752920000|2021-12-17 14:55:20|1712|1711|1712|1711.5|1712|1711.5|1712|1711|110
1639752930000|2021-12-17 14:55:30||1711||1711||1711||1711|59
1639752940000|2021-12-17 14:55:40||1711.5||1711||1711.5||1711|0
1639752950000|2021-12-17 14:55:50|1711.5|1710.5|1711|1710|1711.5|1710.5|1711|1710|447
1639752960000|2021-12-17 14:56:00||1710.5||1710.5||1710.5||1710.5|137
1639752980000|2021-12-17 14:56:20|1712|1711|1712|1710.5|1712|1711|1712|1710.5|153
1639753000000|2021-12-17 14:56:40|1711.5|1710|1711.5|1710.5|1711.5|1710.5|1710.5|1710|351
1639753030000|2021-12-17 14:57:10||1711||1711||1711||1711|0
1639753040000|2021-12-17 14:57:20|1712||1712||1712||1712||43
1639753060000|2021-12-17 14:57:40|1712.5|1711.5|1713|1712|1713|1712|1712.5|1711.5|628
1639753070000|2021-12-17 14:57:50|||||||||47
1639753100000|2021-12-17 14:58:20|1712.5|1711.5|1712.5|1711|1712.5|1711.5|1712.5|1711|1108
1639753110000|2021-12-17 14:58:30|1713|1711.5|1713|1711.5|1713|1711.5|1713|1711.5|0
1639753120000|2021-12-17 14:58:40||1712||1712||1712||1712|0
1639753130000|2021-12-17 14:58:50||1712.5||1712||1712.5||1712|89
1639753140000|2021-12-17 14:59:00||1712.5||1712.5||1712.5||1712.5|0
1639753150000|2021-12-17 14:59:10||1712||1712||1712||1712|108
1639753170000|2021-12-17 14:59:30||1712.5||1712||1712.5||1712|125
1639753200000|2021-12-17 15:00:00|||||||||30
1639753210000|2021-12-17 15:00:10|1712.5|1711.5|1713|1711.5|1713|1712|1712.5|1711.5|1095
1639753220000|2021-12-17 15:00:20||1712||1711.5||1712||1711.5|0
1639753250000|2021-12-17 15:00:50||1712||1712||1712||1712|0
1639753270000|2021-12-17 15:01:10|1713.5|1712.5|1714.5|1713.5|1714.5|1713.5|1713.5|1712.5|841
1639753290000|2021-12-17 15:01:30|1715|1714|1715|1714|1715|1714|1715|1714|92
1639753310000|2021-12-17 15:01:50|1714.5|1713.5|1714.5|1713|1715|1713.5|1714|1713|1652
1639753320000|2021-12-17 15:02:00|1714|1713.5|1714|1713|1714|1713.5|1714|1713|608
1639753330000|2021-12-17 15:02:10||1713.5||1713.5||1713.5||1713.5|126
1639753340000|2021-12-17 15:02:20|1714.5||1714.5||1714.5||1714.5||6
1639753390000|2021-12-17 15:03:10|1714|1713|1714.5|1713.5|1714.5|1713.5|1714|1713|203
1639753410000|2021-12-17 15:03:30||1714||1714||1714||1714|256
1639753420000|2021-12-17 15:03:40|1715|1714.5|1715.5|1715|1715.5|1715|1715|1714|724
1639753430000|2021-12-17 15:03:50|1716|1715.5|1717|1716|1717|1716|1716|1715.5|554
1639753440000|2021-12-17 15:04:00|1716.5|1715.5|1717|1715.5|1717|1715.5|1716|1715.5|10
1639753450000|2021-12-17 15:04:10|||||||||34
1639753490000|2021-12-17 15:04:50|1717.5|1716|1717|1716|1717.5|1716|1717|1716|0
1639753530000|2021-12-17 15:05:30|1717.5|1716.5|1718.5|1717.5|1718.5|1717.5|1717.5|1716|1328
1639753550000|2021-12-17 15:05:50|1719|1718|1719|1718.5|1719.5|1718.5|1718.5|1718|1234
1639753560000|2021-12-17 15:06:00|1718.5|1718|1718|1717|1718.5|1718.5|1718|1717|1349
1639753570000|2021-12-17 15:06:10||1716.5||1717||1717.5||1716.5|146
1639753630000|2021-12-17 15:07:10|1717.5|1716.5|1717.5|1716.5|1717.5|1716.5|1717.5|1716.5|1026
1639753650000|2021-12-17 15:07:30|1718.5|1717|1719|1718|1719|1718|1718.5|1717|297
1639753660000|2021-12-17 15:07:40|1719.5|1718.5|1719|1718|1720|1719.5|1719|1718|5292
1639753680000|2021-12-17 15:08:00|1718.5|1717.5|1718.5|1717.5|1718.5|1717.5|1718.5|1717.5|114
1639753690000|2021-12-17 15:08:10|1718|1717|1718|1717|1718.5|1717|1717.5|1717|168
1639753720000|2021-12-17 15:08:40|||||||||371
1639753760000|2021-12-17 15:09:20|1718.5|1717.5|1718.5|1717.5|1719|1718.5|1718.5|1717|1189
1639753780000|2021-12-17 15:09:40|1719|1718|1719|1718|1719|1718.5|1719|1718|403
1639753800000|2021-12-17 15:10:00|||||||||22
1639753840000|2021-12-17 15:10:40|||||||||4
1639753850000|2021-12-17 15:10:50|1718.5|1717.5|1719|1717.5|1719|1718.5|1718.5|1717.5|1090
1639753860000|2021-12-17 15:11:00|1718.5||1719||1719||1718.5||0
1639753880000|2021-12-17 15:11:20|1718.5||1718.5||1718.5||1718.5||5
1639753940000|2021-12-17 15:12:20|||||||||367
1639753950000|2021-12-17 15:12:30|||||||||238
1639754000000|2021-12-17 15:13:20|||||||||1179
1639754010000|2021-12-17 15:13:30|1717.5|1717|1717|1716.5|1718|1717.5|1717|1716.5|2751
1639754020000|2021-12-17 15:13:40|1717.5|1717|1717|1716.5|1717.5|1717|1717|1716.5|543
1639754030000|2021-12-17 15:13:50|1717.5|1717|1717|1716.5|1717.5|1717|1717|1716.5|217
1639754040000|2021-12-17 15:14:00|1717.5|1717|1717|1716.5|1717.5|1717|1717|1716.5|2
1639754070000|2021-12-17 15:14:30|1717.5|1717|1717|1716.5|1717.5|1717|1717|1716.5|366
1639754080000|2021-12-17 15:14:40|1716.5|1716|1715.5|1714.5|1716.5|1716|1715.5|1714.5|1753
1639754110000|2021-12-17 15:15:10|||||||||1
1639754130000|2021-12-17 15:15:30|||||||||1
1639754140000|2021-12-17 15:15:40|1715|1714|1715|1714|1715.5|1714|1715|1714|891
1639754150000|2021-12-17 15:15:50|1715.5|1714.5|1715.5|1714.5|1715.5|1714.5|1715.5|1714.5|206
1639754160000|2021-12-17 15:16:00|||||||||228
1639754170000|2021-12-17 15:16:10|||||||||21
1639754180000|2021-12-17 15:16:20|||||||||120
1639754220000|2021-12-17 15:17:00|1716|1715|1716|1715|1716.5|1715|1716|1715|361
1639754230000|2021-12-17 15:17:10|1715.5|1714.5|1715|1714|1715.5|1714.5|1714.5|1714|1156
1639754240000|2021-12-17 15:17:20|1715.5|1714.5|1716|1715|1716|1715|1715|1714|996
1639754260000|2021-12-17 15:17:40|||||||||9
1639754270000|2021-12-17 15:17:50|1715.5|1714.5|1716|1714.5|1716|1715|1715.5|1714|378
1639754280000|2021-12-17 15:18:00|1715.5|1714|1715|1714|1716|1714|1715|1714|292
1639754300000|2021-12-17 15:18:20|1714.5|1713.5|1715|1714|1715|1714|1714.5|1713|856
1639754310000|2021-12-17 15:18:30|1715.5|1714.5|1716|1714.5|1716|1714.5|1715.5|1714.5|264
1639754390000|2021-12-17 15:19:50|1716.5|1715|1716.5|1715|1716.5|1716|1716|1714.5|872
1639754400000|2021-12-17 15:20:00|1716|1715.5|1716|1715|1716|1715.5|1716|1715|109
1639754410000|2021-12-17 15:20:10|1716.5||1716.5||1716.5||1716.5||0
1639754430000|2021-12-17 15:20:30||1715.5||1715.5||1715.5||1715.5|0
1639754460000|2021-12-17 15:21:00|1717|1716|1717|1716|1717|1716|1717|1716|297
1639754480000|2021-12-17 15:21:20|1717.5|1716.5|1718.5|1718|1718.5|1718|1717.5|1716.5|1439
1639754490000|2021-12-17 15:21:30|1718|1717.5|1718|1717|1718|1717.5|1717.5|1717|918
1639754500000|2021-12-17 15:21:40|1718.5|1717.5|1718.5|1717.5|1718.5|1717.5|1718.5|1717.5|289
1639754510000|2021-12-17 15:21:50||1718||1717.5||1718||1717.5|115
1639754530000|2021-12-17 15:22:10|1718|1717|1717.5|1716|1718|1717|1717.5|1716|2510
1639754570000|2021-12-17 15:22:50|1717|1715.5|1716.5|1716|1717|1716|1715.5|1715|877
1639754590000|2021-12-17 15:23:10|1717||1717||1717||1717||10
1639754600000|2021-12-17 15:23:20|||||||||800
1639754610000|2021-12-17 15:23:30|1716.5|1715.5|1715.5|1714.5|1716.5|1715.5|1715.5|1714.5|165
1639754620000|2021-12-17 15:23:40||1715||1715||1715||1715|331
1639754630000|2021-12-17 15:23:50|1716.5|1715.5|1716.5|1715.5|1717|1715.5|1716.5|1715|364
1639754640000|2021-12-17 15:24:00|1716|1715|1715.5|1714.5|1716|1715|1715.5|1714.5|184
1639754650000|2021-12-17 15:24:10|1716|1715|1716.5|1715|1716.5|1715|1716|1715|7
1639754700000|2021-12-17 15:25:00|||||||||8
1639754720000|2021-12-17 15:25:20|1717|1715.5|1719|1717.5|1719|1717.5|1717|1715|1627
1639754740000|2021-12-17 15:25:40|||||||||116
1639754760000|2021-12-17 15:26:00||1718||1717.5||1718||1717.5|350
1639754790000|2021-12-17 15:26:30|||||||||108
1639754800000|2021-12-17 15:26:40|||||||||117
1639754810000|2021-12-17 15:26:50|1718.5|1718|1719|1718|1719|1718|1718.5|1717.5|125
1639754820000|2021-12-17 15:27:00|1718.5|1717.5|1719|1717.5|1719|1717.5|1718.5|1717.5|478
1639754860000|2021-12-17 15:27:40|1718.5|1717|1718|1717|1718.5|1717|1717.5|1717|451
1639754890000|2021-12-17 15:28:10|||||||||5
1639754900000|2021-12-17 15:28:20|||||||||9
1639754910000|2021-12-17 15:28:30|||||||||238
1639754970000|2021-12-17 15:29:30|||||||||60
1639754990000|2021-12-17 15:29:50|1718.5|1717.5|1718.5|1717.5|1719|1717.5|1718|1717|867
1639755010000|2021-12-17 15:30:10|1719|1718|1719.5|1718|1719.5|1718|1719|1718|640
1639755030000|2021-12-17 15:30:30|1719||1719.5||1719.5||1719||0
1639755040000|2021-12-17 15:30:40|1719||1719.5||1719.5||1719||5
1639755050000|2021-12-17 15:30:50||1718.5||1718.5||1718.5||1718.5|0
1639755060000|2021-12-17 15:31:00|||||||||62
1639755070000|2021-12-17 15:31:10|||||||||22
1639755080000|2021-12-17 15:31:20|1719|1719|1719.5|1718.5|1719.5|1719|1719|1718|1758
1639755100000|2021-12-17 15:31:40|||||||||1
1639755110000|2021-12-17 15:31:50|1719||1719.5||1719.5||1719||632
1639755120000|2021-12-17 15:32:00|1720|1719|1720|1719|1720|1719|1720|1719|316
1639755140000|2021-12-17 15:32:20|||||||||211
1639755150000|2021-12-17 15:32:30|||||||||9
1639755160000|2021-12-17 15:32:40||1719.5||1719.5||1719.5||1719.5|12300
1639755170000|2021-12-17 15:32:50||1719||1719||1719||1719|1247
1639755180000|2021-12-17 15:33:00|||||||||255
1639755220000|2021-12-17 15:33:40||1719.5||1719.5||1719.5||1719|2292
1639755230000|2021-12-17 15:33:50|||||||||1924
1639755240000|2021-12-17 15:34:00|1720.5|1720|1722.5|1722|1722.5|1722|1720.5|1719.5|5466
1639755250000|2021-12-17 15:34:10|1722|1721.5|1720.5|1719.5|1722|1721.5|1720|1719|2435
1639755260000|2021-12-17 15:34:20|1720|1719|1721.5|1720.5|1722|1720.5|1720|1719|718
1639755270000|2021-12-17 15:34:30|1722|1721|1722|1721.5|1722|1721.5|1722|1721|94
1639755280000|2021-12-17 15:34:40|||||||||94
1639755290000|2021-12-17 15:34:50|1722.5|1722|1723.5|1722|1724|1722.5|1722.5|1722|454
1639755300000|2021-12-17 15:35:00||1722.5||1722.5||1722.5||1722|145
1639755310000|2021-12-17 15:35:10|1724|1723|1724.5|1723.5|1724.5|1723.5|1724|1723|394
1639755320000|2021-12-17 15:35:20|1725|1724|1725|1724|1725.5|1724|1725|1724|123
1639755330000|2021-12-17 15:35:30|||||||||29
1639755360000|2021-12-17 15:36:00|1724.5||1724.5||1724.5||1724.5||150
1639755370000|2021-12-17 15:36:10|1725|1724.5|1725.5|1724|1726|1725|1725|1724|617
1639755380000|2021-12-17 15:36:20||1724.5||1724||1724.5||1724|0
1639755400000|2021-12-17 15:36:40||1724.5||1724.5||1724.5||1724.5|0
1639755440000|2021-12-17 15:37:20|1726|1725|1726|1725|1726|1725.5|1726|1725|171
1639755450000|2021-12-17 15:37:30|1725.5|1724.5|1725.5|1724.5|1725.5|1724.5|1725.5|1724.5|323
1639755460000|2021-12-17 15:37:40|||||||||89
1639755470000|2021-12-17 15:37:50|||||||||46
1639755480000|2021-12-17 15:38:00|||||||||92
1639755490000|2021-12-17 15:38:10|||||||||99
1639755500000|2021-12-17 15:38:20|||||||||82
1639755510000|2021-12-17 15:38:30|1726|1725|1726|1725|1726|1725|1726|1725|146
1639755520000|2021-12-17 15:38:40|1726.5|1725.5|1727.5|1726|1727.5|1726.5|1726.5|1725.5|792
1639755530000|2021-12-17 15:38:50|1727||1727.5||1727.5||1727||27
1639755540000|2021-12-17 15:39:00|1727|1726.5|1727.5|1726|1727.5|1726.5|1727|1726|0
1639755550000|2021-12-17 15:39:10|||||||||29
1639755560000|2021-12-17 15:39:20||1726.5||1726||1726.5||1726|0
1639755570000|2021-12-17 15:39:30|||||||||29
1639755580000|2021-12-17 15:39:40||1726.5||1726.5||1726.5||1726.5|0
1639755590000|2021-12-17 15:39:50|||||||||74
1639755600000|2021-12-17 15:40:00|1727|1726|1727.5|1726|1727.5|1726.5|1726|1725|6412
1639755610000|2021-12-17 15:40:10|1727|1725.5|1727|1725.5|1727|1725.5|1727|1725.5|178
1639755620000|2021-12-17 15:40:20|||||||||5
1639755630000|2021-12-17 15:40:30|1726.5|1725|1726|1724|1726.5|1725|1725|1724|1262
1639755640000|2021-12-17 15:40:40||1724.5||1724.5||1724.5||1724.5|0
1639755650000|2021-12-17 15:40:50|||||||||12
1639755660000|2021-12-17 15:41:00|1725.5|1724|1725|1724|1725.5|1724|1725|1724|238
1639755690000|2021-12-17 15:41:30|1724.5|1723.5|1723.5|1722.5|1724.5|1723.5|1723.5|1722.5|899
1639755710000|2021-12-17 15:41:50|||||||||17
1639755720000|2021-12-17 15:42:00|||||||||89
1639755730000|2021-12-17 15:42:10|1724|1723|1723.5|1723|1724|1723|1723.5|1723|1197
1639755750000|2021-12-17 15:42:30|1724.5|1723.5|1724.5|1723|1725|1724|1724.5|1723|750
1639755800000|2021-12-17 15:43:20|||||||||584
1639755820000|2021-12-17 15:43:40|1725|1723.5|1725.5|1724.5|1726|1725|1725|1723.5|1249
1639755870000|2021-12-17 15:44:30||1725||1725||1725||1725|36
1639755880000|2021-12-17 15:44:40|1726||1726||1726||1726||38
1639755900000|2021-12-17 15:45:00|1726.5|1725.5|1727|1725.5|1727.5|1726.5|1726|1725.5|700
1639755910000|2021-12-17 15:45:10||1726||1726||1726||1726|160
1639755920000|2021-12-17 15:45:20||1726.5||1726.5||1726.5||1726.5|29
1639755930000|2021-12-17 15:45:30|1727.5|1727|1728|1727|1728|1727|1727.5|1727|283
1639755940000|2021-12-17 15:45:40|1728.5|1727.5|1728.5|1728|1729|1728|1728.5|1727.5|599
1639755950000|2021-12-17 15:45:50|1729||1729||1729||1729||152
1639755970000|2021-12-17 15:46:10|||||||||88
1639755980000|2021-12-17 15:46:20|||||||||63
1639755990000|2021-12-17 15:46:30|||||||||19
1639756020000|2021-12-17 15:47:00|||||||||88
1639756040000|2021-12-17 15:47:20|||||||||18
1639756050000|2021-12-17 15:47:30|||||||||1448
1639756060000|2021-12-17 15:47:40|1728.5|1727.5|1729|1728|1729|1728|1728|1727.5|2606
1639756070000|2021-12-17 15:47:50|||||||||103
1639756090000|2021-12-17 15:48:10||1727.5||1728||1728||1727.5|0
1639756120000|2021-12-17 15:48:40|1729.5||1729||1729.5||1729||18
1639756130000|2021-12-17 15:48:50|||||||||4
1639756140000|2021-12-17 15:49:00|||||||||29
1639756150000|2021-12-17 15:49:10|1729.5|1728.5|1730|1729|1730|1729|1729.5|1728.5|802
1639756190000|2021-12-17 15:49:50|||||||||71
1639756200000|2021-12-17 15:50:00|1730.5|1729.5|1730|1729|1730.5|1729.5|1730|1729|702
1639756210000|2021-12-17 15:50:10|||||||||113
1639756220000|2021-12-17 15:50:20|||||||||153
1639756230000|2021-12-17 15:50:30|1729.5|1729.5|1730|1729|1730|1729.5|1729.5|1729|1580
1639756240000|2021-12-17 15:50:40|||||||||78
1639756250000|2021-12-17 15:50:50|||||||||85
1639756260000|2021-12-17 15:51:00||1729.5||1729.5||1729.5||1729.5|441
1639756270000|2021-12-17 15:51:10|||||||||152
1639756280000|2021-12-17 15:51:20|1730.5||1730||1730.5||1730||167
1639756300000|2021-12-17 15:51:40|1729.5|1729|1729.5|1729|1729.5|1729|1729|1728.5|918
1639756310000|2021-12-17 15:51:50||1728.5||1728.5||1728.5||1728.5|93
1639756320000|2021-12-17 15:52:00|||||||||1
1639756330000|2021-12-17 15:52:10|1730|1729|1730|1729|1730|1729|1729.5|1729|247
1639756340000|2021-12-17 15:52:20|||||||||30
1639756380000|2021-12-17 15:53:00|1729.5||1730||1730||1729.5||456
1639756390000|2021-12-17 15:53:10|1729|1728.5|1730|1728.5|1730|1729|1729|1728.5|494
1639756400000|2021-12-17 15:53:20|||||||||218
1639756440000|2021-12-17 15:54:00|||||||||123
1639756450000|2021-12-17 15:54:10|1729.5||1729.5||1729.5||1729.5||145
1639756460000|2021-12-17 15:54:20|||||||||131
1639756510000|2021-12-17 15:55:10|1729|1727.5|1729|1728|1729|1728.5|1728.5|1727.5|1046
1639756520000|2021-12-17 15:55:20|1728.5|1727.5|1728|1727|1728.5|1727.5|1727.5|1727|691
1639756530000|2021-12-17 15:55:30|1727.5|1726|1726.5|1725.5|1727.5|1726.5|1726.5|1725.5|147
1639756540000|2021-12-17 15:55:40||1725||1725||1725||1725|0
1639756550000|2021-12-17 15:55:50|||||||||165
1639756560000|2021-12-17 15:56:00|1726|1724.5|1724.5|1723.5|1726|1724.5|1724.5|1723|876
1639756570000|2021-12-17 15:56:10|1724||1724.5||1724.5||1724||270
1639756590000|2021-12-17 15:56:30|||||||||123
1639756660000|2021-12-17 15:57:40|1725|1724|1725|1724.5|1725|1724.5|1725|1724|702
1639756670000|2021-12-17 15:57:50|1725.5|1725|1725.5|1724.5|1726|1725|1725|1724.5|571
1639756700000|2021-12-17 15:58:20|1726|1725|1726|1725|1726|1725|1726|1725|284
1639756710000|2021-12-17 15:58:30||1725.5||1725.5||1725.5||1725.5|0
1639756720000|2021-12-17 15:58:40|||||||||29
1639756730000|2021-12-17 15:58:50|||||||||8
1639756740000|2021-12-17 15:59:00|||||||||160
1639756750000|2021-12-17 15:59:10|||||||||71
1639756760000|2021-12-17 15:59:20|||||||||229
1639756770000|2021-12-17 15:59:30|1726.5|1726|1726.5|1725.5|1726.5|1726|1726.5|1725.5|851
1639756790000|2021-12-17 15:59:50|1726|1725|1726.5|1725.5|1726.5|1725.5|1725.5|1725|816
1639756800000|2021-12-17 16:00:00|||||||||145
1639756820000|2021-12-17 16:00:20|1727|1726|1727|1726|1727.5|1727|1726.5|1725.5|1117
1639756870000|2021-12-17 16:01:10|1727.5|1726.5|1727.5|1726.5|1727.5|1726.5|1727.5|1726|218
1639756880000|2021-12-17 16:01:20|1728|1727|1728|1727|1728|1727|1728|1727|717
1639756890000|2021-12-17 16:01:30|||||||||68
1639756900000|2021-12-17 16:01:40|||||||||67
1639756910000|2021-12-17 16:01:50|||||||||16
1639756920000|2021-12-17 16:02:00|||||||||37
1639756930000|2021-12-17 16:02:10|1728.5|1727.5|1729|1728|1729|1728|1728.5|1727.5|1346
1639756960000|2021-12-17 16:02:40|||||||||134
1639756970000|2021-12-17 16:02:50|||||||||218
1639756980000|2021-12-17 16:03:00|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|1729.5|1728|474
1639756990000|2021-12-17 16:03:10|||||||||123
1639757000000|2021-12-17 16:03:20|||||||||3
1639757010000|2021-12-17 16:03:30|||||||||218
1639757110000|2021-12-17 16:05:10|||||||||3064
1639757140000|2021-12-17 16:05:40|||||||||4
1639757160000|2021-12-17 16:06:00|1729|1728|1729|1728|1729|1728|1729|1728|1505
1639757170000|2021-12-17 16:06:10|||||||||111
1639757180000|2021-12-17 16:06:20|||||||||218
1639757230000|2021-12-17 16:07:10|1728.5|1727.5|1728|1727|1728.5|1727.5|1728|1727|1729
1639757240000|2021-12-17 16:07:20|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|1728.5|1727.5|403
1639757260000|2021-12-17 16:07:40|||||||||32
1639757270000|2021-12-17 16:07:50|||||||||29
1639757280000|2021-12-17 16:08:00|||||||||244
1639757300000|2021-12-17 16:08:20|1729|1728|1728|1727|1729|1728|1728|1727|3263
1639757310000|2021-12-17 16:08:30|||||||||123
1639757320000|2021-12-17 16:08:40|1728.5|1727.5|1729|1727.5|1729|1727.5|1728.5|1727.5|793
1639757330000|2021-12-17 16:08:50|||||||||718
1639757340000|2021-12-17 16:09:00|1728.5|1727|1727.5|1726.5|1729|1727|1727.5|1726.5|2156
1639757350000|2021-12-17 16:09:10|1727|1726|1727.5|1726|1727.5|1726.5|1727|1726|1855
1639757360000|2021-12-17 16:09:20|1727|1725.5|1727|1725.5|1727|1725.5|1726.5|1725|610
1639757380000|2021-12-17 16:09:40|||||||||218
1639757410000|2021-12-17 16:10:10||1726||1726||1726||1726|423
1639757420000|2021-12-17 16:10:20|1727.5|1726.5|1728|1727.5|1728|1727.5|1727.5|1726|1637
1639757430000|2021-12-17 16:10:30|||||||||11
1639757440000|2021-12-17 16:10:40|1728.5||1728.5||1728.5||1728.5||133
1639757460000|2021-12-17 16:11:00|||||||||184
1639757480000|2021-12-17 16:11:20||1727||1727||1727.5||1727|343
1639757490000|2021-12-17 16:11:30|1728||1728||1728||1728||0
1639757500000|2021-12-17 16:11:40|||||||||218
1639757520000|2021-12-17 16:12:00|1728.5|1727.5|1729.5|1728.5|1729.5|1729|1728.5|1727.5|2384
1639757530000|2021-12-17 16:12:10|||||||||145
1639757540000|2021-12-17 16:12:20|||||||||218
1639757570000|2021-12-17 16:12:50|1730|1729|1730|1729|1730|1729|1730|1729|389
1639757580000|2021-12-17 16:13:00|1730.5|1729.5|1730.5|1729|1730.5|1729.5|1730.5|1729|382
1639757590000|2021-12-17 16:13:10|||||||||218
1639757600000|2021-12-17 16:13:20||1729.5||1729.5||1729.5||1729|0
1639757610000|2021-12-17 16:13:30|||||||||218
1639757620000|2021-12-17 16:13:40|1730|1729|1730.5|1729|1730.5|1729|1730|1729|171
1639757630000|2021-12-17 16:13:50|||||||||218
1639757650000|2021-12-17 16:14:10|1730|1729.5|1730.5|1729.5|1730.5|1729.5|1730|1729.5|0
1639757660000|2021-12-17 16:14:20|||||||||218
1639757700000|2021-12-17 16:15:00||1730||1729.5||1730||1729.5|623
1639757720000|2021-12-17 16:15:20|1730|1729|1730|1729|1730|1729|1730|1729|580
1639757730000|2021-12-17 16:15:30|||||||||123
1639757740000|2021-12-17 16:15:40|||||||||218
1639757760000|2021-12-17 16:16:00|1729.5||1729.5||1729.5||1729.5||908
1639757770000|2021-12-17 16:16:10|||||||||218
1639757790000|2021-12-17 16:16:30|||||||||893
1639757800000|2021-12-17 16:16:40|1729|1728.5|1729|1728.5|1729|1728.5|1729|1728.5|1170
1639757810000|2021-12-17 16:16:50|||||||||123
1639757820000|2021-12-17 16:17:00|||||||||437
1639757830000|2021-12-17 16:17:10||1728||1728||1728.5||1728|976
1639757840000|2021-12-17 16:17:20|1728.5|1727.5|1728|1727.5|1728.5|1728|1728|1727.5|526
1639757850000|2021-12-17 16:17:30|1728.5|1728|1729|1728|1729|1728.5|1728|1727.5|3602
1639757860000|2021-12-17 16:17:40|||||||||352
1639757870000|2021-12-17 16:17:50|||||||||339
1639757880000|2021-12-17 16:18:00|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|209
1639757890000|2021-12-17 16:18:10|||||||||281
1639757910000|2021-12-17 16:18:30|||||||||218
1639758000000|2021-12-17 16:20:00|||||||||29
1639758010000|2021-12-17 16:20:10|||||||||218
1639758030000|2021-12-17 16:20:30|1730|1729|1729.5|1728.5|1730|1729|1729.5|1728.5|302
1639758040000|2021-12-17 16:20:40||1729||1728.5||1729||1728.5|218
1639758060000|2021-12-17 16:21:00|1730|1729|1730|1729|1730|1729|1729.5|1729|1159
1639758070000|2021-12-17 16:21:10|||||||||29
1639758080000|2021-12-17 16:21:20|||||||||218
1639758110000|2021-12-17 16:21:50|||||||||350
1639758120000|2021-12-17 16:22:00|||||||||771
1639758130000|2021-12-17 16:22:10|||||||||83
1639758140000|2021-12-17 16:22:20|||||||||218
1639758150000|2021-12-17 16:22:30|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|1729|1728.5|202
1639758160000|2021-12-17 16:22:40|||||||||1428
1639758180000|2021-12-17 16:23:00|||||||||23
1639758190000|2021-12-17 16:23:10|1729||1729||1729.5||1729||1173
1639758200000|2021-12-17 16:23:20|1728|1728|1729|1728|1729|1728.5|1728|1727.5|2986
1639758210000|2021-12-17 16:23:30|||||||||417
1639758240000|2021-12-17 16:24:00|||||||||639
1639758280000|2021-12-17 16:24:40|1728.5|1727.5|1727|1725.5|1729|1727.5|1727|1725.5|3057
1639758290000|2021-12-17 16:24:50|||||||||347
1639758300000|2021-12-17 16:25:00|1726.5||1726.5||1726.5||1726.5||162
1639758310000|2021-12-17 16:25:10|1726||1726.5||1726.5||1726||544
1639758320000|2021-12-17 16:25:20|||||||||10
1639758330000|2021-12-17 16:25:30|||||||||308
1639758340000|2021-12-17 16:25:40|||||||||663
1639758350000|2021-12-17 16:25:50|||||||||210
1639758360000|2021-12-17 16:26:00|1726|1725|1726|1725|1726|1725|1726|1725|277
1639758370000|2021-12-17 16:26:10|||||||||145
1639758380000|2021-12-17 16:26:20|||||||||363
1639758390000|2021-12-17 16:26:30|||||||||316
1639758400000|2021-12-17 16:26:40|1725.5|1725.5|1727|1726|1727.5|1726|1725.5|1725|3828
1639758410000|2021-12-17 16:26:50|1727.5|1726.5|1727.5|1726.5|1727.5|1727|1727.5|1726.5|700
1639758420000|2021-12-17 16:27:00|1728|1727|1727|1726|1728|1727|1727|1726|1359
1639758430000|2021-12-17 16:27:10|||||||||75
1639758440000|2021-12-17 16:27:20|||||||||373
1639758450000|2021-12-17 16:27:30|1727.5|1726.5|1728|1726.5|1728|1726.5|1727.5|1726.5|324
1639758460000|2021-12-17 16:27:40||1727||1726.5||1727||1726.5|0
1639758470000|2021-12-17 16:27:50|||||||||340
1639758480000|2021-12-17 16:28:00||1727||1727||1727||1727|96
1639758490000|2021-12-17 16:28:10|1727.5||1727.5||1727.5||1727.5||218
1639758500000|2021-12-17 16:28:20|1728||1728||1728||1728||3
1639758520000|2021-12-17 16:28:40|||||||||102
1639758530000|2021-12-17 16:28:50|||||||||502
1639758540000|2021-12-17 16:29:00|||||||||260
1639758560000|2021-12-17 16:29:20|1728.5||1728.5||1728.5||1728.5||560
1639758570000|2021-12-17 16:29:30||1727.5||1727||1728||1727|664
1639758580000|2021-12-17 16:29:40|||||||||36
1639758590000|2021-12-17 16:29:50|1729|1727.5|1729|1727.5|1729|1727.5|1729|1727.5|668
1639987220000|2021-12-20 08:00:20|1739|1730.5|1739|1734|1739|1734.5|1735.5|1726|3384
1639987230000|2021-12-20 08:00:30|1738.5|1734.5|1734.5|1729|1739|1734.5|1733|1729|3472
1639987240000|2021-12-20 08:00:40|1734|1729.5|1734|1729.5|1734|1729.5|1733.5|1729.5|586
1639987250000|2021-12-20 08:00:50||1730||1732||1732||1730|449
1639987260000|2021-12-20 08:01:00|1733.5|1730.5|1734|1731.5|1734|1732|1733|1730.5|3600
1639987270000|2021-12-20 08:01:10|1733.5|1729|1728|1726|1733.5|1729|1728|1725|613
1639987280000|2021-12-20 08:01:20|1727.5|1725.5|1728|1722|1728|1725.5|1727|1721.5|1080
1639987330000|2021-12-20 08:02:10|1727.5|1721.5|1721|1716|1727.5|1721.5|1721|1715.5|483
1639987340000|2021-12-20 08:02:20|1720.5|1712.5|1719.5|1713|1720.5|1713|1718.5|1712.5|83
1639987350000|2021-12-20 08:02:30|1720|1713.5|1721|1716|1721|1716|1720|1713.5|23
1639987370000|2021-12-20 08:02:50|1721.5|1716.5|1722|1718|1722|1718|1721.5|1716.5|3
1639987380000|2021-12-20 08:03:00|1721.5|1717.5|1721.5|1716.5|1721.5|1717.5|1721.5|1716|0
1639987390000|2021-12-20 08:03:10|1721|1716|1718.5|1713|1722|1716|1718.5|1712|56
1639987400000|2021-12-20 08:03:20||1713.5||1714||1714||1713.5|0
1639987420000|2021-12-20 08:03:40|1718|1713.5|1718|1713|1718|1713.5|1718|1713|0
1639987430000|2021-12-20 08:03:50|1718.5|1713.5|1718.5|1714.5|1718.5|1714.5|1718.5|1713.5|57
1639987450000|2021-12-20 08:04:10|||||||||578
1639987470000|2021-12-20 08:04:30|1718||1718||1718||1718||0
1639987480000|2021-12-20 08:04:40|||||||||289
1639987490000|2021-12-20 08:04:50|||||||||5
1639987510000|2021-12-20 08:05:10|||||||||5
1639987520000|2021-12-20 08:05:20|1717.5|1715|1718.5|1715|1718.5|1715|1717|1715|36
1639987530000|2021-12-20 08:05:30|||||||||230
1639987550000|2021-12-20 08:05:50|1718|1715.5|1717|1715.5|1718.5|1715.5|1715.5|1713|681
1639987560000|2021-12-20 08:06:00|1718.5|1716|1718.5|1716|1718.5|1716|1718.5|1716|9
1639987570000|2021-12-20 08:06:10|||||||||90
1639987590000|2021-12-20 08:06:30|1720|1716.5|1721.5|1719.5|1723|1719.5|1720|1716.5|294
1639987620000|2021-12-20 08:07:00|1721||1721||1721||1721||0
1639987630000|2021-12-20 08:07:10|1720.5|1719|1721|1718.5|1721.5|1719|1719|1716.5|861
1639987680000|2021-12-20 08:08:00|1719.5|1717.5|1719|1716|1719.5|1717.5|1718|1716|1105
1639987690000|2021-12-20 08:08:10|1718.5|1714|1714.5|1711.5|1718.5|1714|1714|1710.5|421
1639987710000|2021-12-20 08:08:30||1712||1712||1712||1712|0
1639987720000|2021-12-20 08:08:40|1715.5|1713|1714.5|1711.5|1716|1714|1714.5|1711|982
1639987760000|2021-12-20 08:09:20||1712||1712.5||1712.5||1712|1
1639987770000|2021-12-20 08:09:30|1715|1713|1715.5|1712.5|1716|1713.5|1714|1712|611
1639987780000|2021-12-20 08:09:40|1716|1713|1716|1712.5|1716.5|1713.5|1716|1712|0
1639987810000|2021-12-20 08:10:10|1716.5|1713|1716|1713.5|1716.5|1713.5|1716|1713|0
1639987820000|2021-12-20 08:10:20|1716.5||1716.5||1716.5||1716.5||342
1639987830000|2021-12-20 08:10:30|1717|1714|1716.5|1714|1717|1714.5|1716.5|1713.5|0
1639987840000|2021-12-20 08:10:40|1716|1713.5|1714|1711.5|1716.5|1714|1713.5|1711.5|245
1639987860000|2021-12-20 08:11:00|1713.5|1712|1715|1712.5|1715|1713.5|1713.5|1712|356
1639987870000|2021-12-20 08:11:10|1714.5|1713|1714.5|1712.5|1714.5|1713|1714.5|1712.5|0
1639987880000|2021-12-20 08:11:20|1715|1713|1715|1713|1715|1713|1715|1713|0
1639987890000|2021-12-20 08:11:30|1714.5|1712.5|1711.5|1708|1714.5|1712.5|1711.5|1707.5|1975
1639987900000|2021-12-20 08:11:40|||||||||290
1639987940000|2021-12-20 08:12:20|1711||1710.5||1711||1710.5||0
1639987950000|2021-12-20 08:12:30|1711.5|1709|1715.5|1714|1715.5|1714|1711.5|1709|1298
1639987960000|2021-12-20 08:12:40|1715|1713.5|1714.5|1712|1715|1713.5|1714.5|1711.5|294
1639987970000|2021-12-20 08:12:50|1714|1711|1713|1711|1714|1711|1713|1711|156
1639988010000|2021-12-20 08:13:30|1713.5|1711.5|1713.5|1711.5|1713.5|1711.5|1713.5|1711.5|0
1639988020000|2021-12-20 08:13:40|1713||1713.5||1713.5||1713||0
1639988030000|2021-12-20 08:13:50|1713||1713.5||1713.5||1713||0
1639988040000|2021-12-20 08:14:00|1713||1713||1713||1713||0
1639988060000|2021-12-20 08:14:20|1713.5||1713.5||1713.5||1713||0
1639988080000|2021-12-20 08:14:40|1713|1711|1713.5|1711.5|1713.5|1711.5|1713|1711|55
1639988100000|2021-12-20 08:15:00|1713||1713||1713||1713||0
1639988110000|2021-12-20 08:15:10|1713.5|1712|1714.5|1712.5|1715|1712.5|1713.5|1712|1157
1639988120000|2021-12-20 08:15:20|1714||1714||1714||1714||0
1639988160000|2021-12-20 08:16:00|1713|1712|1713|1711.5|1714|1712|1712|1711.5|331
1639988180000|2021-12-20 08:16:20|1712.5|1711|1712.5|1710|1712.5|1711|1712.5|1710|170
1639988220000|2021-12-20 08:17:00|1713|1710.5|1714.5|1713|1714.5|1713|1713|1710|1053
1639988230000|2021-12-20 08:17:10|1715|1713.5|1716.5|1715|1717|1716|1715|1713.5|1872
1639988240000|2021-12-20 08:17:20|1717|1715.5|1717|1716|1717|1716|1717|1715.5|170
1639988270000|2021-12-20 08:17:50|||||||||31
1639988290000|2021-12-20 08:18:10|||||||||30
1639988320000|2021-12-20 08:18:40|1717.5|1716.5|1719|1717.5|1719|1717.5|1717.5|1716.5|535
1639988340000|2021-12-20 08:19:00|1718.5|1718|1719|1718|1719|1718|1718|1717|164
1639988360000|2021-12-20 08:19:20|1718.5||1718.5||1718.5||1718.5||0
1639988370000|2021-12-20 08:19:30|1719|1718.5|1719.5|1718|1720|1718.5|1718.5|1718|511
1639988390000|2021-12-20 08:19:50|||||||||114
1639988400000|2021-12-20 08:20:00|||||||||309
1639988420000|2021-12-20 08:20:20|1719|1717.5|1719.5|1718|1719.5|1718|1718.5|1717.5|77
1639988430000|2021-12-20 08:20:30|1720|1718.5|1720|1718|1720.5|1719|1719.5|1718|483
1639988440000|2021-12-20 08:20:40|1720.5|1719|1723.5|1721.5|1723.5|1721.5|1720.5|1719|799
1639988450000|2021-12-20 08:20:50|1723||1723.5||1723.5||1723||0
1639988470000|2021-12-20 08:21:10|1723||1723||1723.5||1723||2
1639988480000|2021-12-20 08:21:20||1722||1722||1722||1722|0
1639988500000|2021-12-20 08:21:40|1722.5|1721.5|1722.5|1721|1723|1721.5|1722.5|1721|626
1639988510000|2021-12-20 08:21:50|1722|1720.5|1720|1718|1722|1720.5|1720|1718|635
1639988520000|2021-12-20 08:22:00|||||||||34
1639988530000|2021-12-20 08:22:10|||||||||55
1639988540000|2021-12-20 08:22:20|1719.5||1719.5||1719.5||1719.5||30
1639988550000|2021-12-20 08:22:30|1720|1719|1721|1719.5|1721|1719.5|1720|1719|162
1639988560000|2021-12-20 08:22:40|||||||||36
1639988580000|2021-12-20 08:23:00|1721.5|1720|1723|1721.5|1723.5|1721.5|1721.5|1720|835
1639988590000|2021-12-20 08:23:10|1723.5|1722|1723.5|1722.5|1723.5|1722.5|1721.5|1720.5|2171
1639988600000|2021-12-20 08:23:20|1723|1722|1722|1719.5|1723|1722|1722|1719.5|56
1639988620000|2021-12-20 08:23:40|1722.5||1722.5||1722.5||1722.5||0
1639988630000|2021-12-20 08:23:50|1723|1720|1726|1724|1726|1724.5|1723|1720|1968
1639988640000|2021-12-20 08:24:00|1725.5|1724.5|1725|1722.5|1726|1725|1724.5|1722.5|547
1639988650000|2021-12-20 08:24:10|1725.5|1723|1726|1723.5|1726|1723.5|1725.5|1723|0
1639988660000|2021-12-20 08:24:20|1725.5||1725.5||1725.5||1725.5||0
1639988710000|2021-12-20 08:25:10|1726|1724.5|1726.5|1724.5|1727|1725|1726|1724.5|1692
1639988730000|2021-12-20 08:25:30|1726|1725|1726|1724|1726|1725|1726|1724|150
1639988740000|2021-12-20 08:25:40|1726.5|1724.5|1726.5|1724.5|1726.5|1725|1726.5|1724.5|221
1639988750000|2021-12-20 08:25:50|1726|1724|1726.5|1724.5|1726.5|1724.5|1726|1724|125
1639988760000|2021-12-20 08:26:00|1725.5||1726.5||1726.5||1725.5||640
1639988770000|2021-12-20 08:26:10||1725||1725||1725||1725|0
1639988780000|2021-12-20 08:26:20|||||||||30
1639988790000|2021-12-20 08:26:30|1725.5|1725.5|1726.5|1724.5|1726.5|1725.5|1725.5|1724.5|19
1639988800000|2021-12-20 08:26:40|1726||1726||1726||1726||0
1639988810000|2021-12-20 08:26:50|1726.5|1725|1726.5|1725|1726.5|1725|1726.5|1725|425
1639988820000|2021-12-20 08:27:00|||||||||287
1639988830000|2021-12-20 08:27:10|1726||1726||1726||1726||34
1639988850000|2021-12-20 08:27:30|1726.5|1726|1727|1725.5|1728.5|1726.5|1726.5|1725|885
1639988860000|2021-12-20 08:27:40||1726.5||1725||1726.5||1725|153
1639988870000|2021-12-20 08:27:50|1726.5||1727||1727||1726||0
1639988920000|2021-12-20 08:28:40||1725.5||1725.5||1725.5||1725.5|0
1639988930000|2021-12-20 08:28:50|1726.5|1725|1724.5|1723|1726.5|1725|1724|1723|623
1639988940000|2021-12-20 08:29:00|1724|1723.5|1725.5|1723.5|1726|1724|1724|1723|1710
1639988980000|2021-12-20 08:29:40|1725|1724|1724.5|1723.5|1725|1724|1724.5|1723.5|0
1639988990000|2021-12-20 08:29:50|1724|1723|1726.5|1724.5|1726.5|1724.5|1724|1723|1252
1639989000000|2021-12-20 08:30:00|1727||1727||1727||1726.5||0
1639989010000|2021-12-20 08:30:10|1726.5||1726||1727||1726||0
1639989040000|2021-12-20 08:30:40|1727|1725|1727|1725.5|1727|1725.5|1727|1725|160
1639989050000|2021-12-20 08:30:50|1726.5|1725|1727|1725.5|1727|1726.5|1726|1724.5|1078
1639989100000|2021-12-20 08:31:40|1727.5|1726.5|1727.5|1725.5|1727.5|1727|1727.5|1725.5|88
1639989110000|2021-12-20 08:31:50|1727||1727||1727||1727||0
1639989120000|2021-12-20 08:32:00|1726.5|1725|1727|1725|1727|1725|1726|1725|53
1639989130000|2021-12-20 08:32:10|1726.5|1724.5|1727|1725|1727|1725|1725|1723.5|946
1639989140000|2021-12-20 08:32:20|1726.5||1726||1726.5||1726||65
1639989150000|2021-12-20 08:32:30|||||||||92
1639989160000|2021-12-20 08:32:40|1725.5|1724|1727|1725|1727|1725|1724.5|1723|921
1639989170000|2021-12-20 08:32:50|1726.5|1725.5|1727|1726|1727|1726|1726|1725|0
1639989180000|2021-12-20 08:33:00|1726.5|1725|1727|1725|1727|1725|1726|1725|290
1639989250000|2021-12-20 08:34:10||1725.5||1725.5||1725.5||1725.5|0
1639989280000|2021-12-20 08:34:40|1727.5|1726|1730|1728.5|1730|1728.5|1727.5|1726|3219
1639989290000|2021-12-20 08:34:50|1729.5|1729|1730|1729|1730|1729|1729.5|1729|182
1639989300000|2021-12-20 08:35:00||1729.5||1729.5||1729.5||1728.5|1323
1639989310000|2021-12-20 08:35:10|||||||||439
1639989330000|2021-12-20 08:35:30|1729.5|1729|1730|1728.5|1730|1729|1729.5|1728.5|886
1639989340000|2021-12-20 08:35:40|1729.5|1729|1730|1729|1730|1729|1729.5|1728.5|142
1639989360000|2021-12-20 08:36:00|||||||||140
1639989390000|2021-12-20 08:36:30|1729.5|1729.5|1729.5|1728.5|1729.5|1729.5|1729|1728.5|1173
1639989400000|2021-12-20 08:36:40|1730||1729.5||1730||1729.5||0
1639989410000|2021-12-20 08:36:50|1730||1730||1730||1730||0
1639989420000|2021-12-20 08:37:00|1729.5||1729.5||1729.5||1729.5||0
1639989430000|2021-12-20 08:37:10|1729|1727.5|1726.5|1725|1729|1727.5|1726.5|1724.5|591
1639989440000|2021-12-20 08:37:20|1726|1724.5|1725|1724|1726|1724.5|1725|1723.5|550
1639989450000|2021-12-20 08:37:30|1726|1724.5|1725.5|1724|1726|1725|1725.5|1724|162
1639989480000|2021-12-20 08:38:00|1726|1724.5|1725.5|1724.5|1726|1725.5|1725.5|1724.5|152
1639989490000|2021-12-20 08:38:10|1726|1725|1724.5|1724|1726|1725|1724.5|1724|249
1639989500000|2021-12-20 08:38:20||1723.5||1723.5||1723.5||1723.5|23
1639989560000|2021-12-20 08:39:20|1725.5|1724|1724.5|1723.5|1725.5|1724|1724.5|1723.5|225
1639989570000|2021-12-20 08:39:30|1725|1724|1724.5|1723.5|1725|1724|1724.5|1723.5|3
1639989610000|2021-12-20 08:40:10|1725|1724|1725|1724.5|1725|1724.5|1725|1723.5|0
1639989620000|2021-12-20 08:40:20|1725.5|1725|1726|1725|1727.5|1725.5|1725|1724.5|168
1639989630000|2021-12-20 08:40:30|1726.5|1725.5|1726.5|1725|1726.5|1725.5|1726.5|1725|52
1639989640000|2021-12-20 08:40:40|1726|1724.5|1725|1724|1726|1724.5|1725|1724|561
1639989690000|2021-12-20 08:41:30|1724.5|1723.5|1725|1723.5|1726.5|1725|1724.5|1723|1847
1639989700000|2021-12-20 08:41:40|1724.5|1723|1725|1723|1725|1723|1724|1723|124
1639989710000|2021-12-20 08:41:50||1723.5||1723||1723.5||1723|0
1639989760000|2021-12-20 08:42:40||1723.5||1723.5||1724.5||1723.5|141
1639989780000|2021-12-20 08:43:00|1724.5|1723|1722.5|1722|1724.5|1723|1722.5|1721|1083
1639989810000|2021-12-20 08:43:30|1723.5||1723.5||1723.5||1723.5||64
1639989820000|2021-12-20 08:43:40|1724|1722.5|1724.5|1723|1724.5|1723.5|1724|1722.5|704
1639989830000|2021-12-20 08:43:50|1724|1723.5|1725|1723.5|1725|1724|1724|1723.5|798
1639989840000|2021-12-20 08:44:00|1724.5|1724|1724.5|1724|1725|1724.5|1724.5|1724|882
1639989850000|2021-12-20 08:44:10|1724|1723.5|1725|1724|1725|1724|1724|1723|929
1639989860000|2021-12-20 08:44:20|1726|1724.5|1726|1724|1726.5|1724.5|1725.5|1724|651
1639989900000|2021-12-20 08:45:00|1725.5|1723.5|1727|1726|1727|1726.5|1724|1722.5|2823
1639989910000|2021-12-20 08:45:10|1726.5|1725|1728|1727.5|1728|1727.5|1726.5|1725|1282
1639989920000|2021-12-20 08:45:20||1727||1727||1727||1727|123
1639989960000|2021-12-20 08:46:00|1727.5|1726.5|1725.5|1724|1727.5|1726.5|1725.5|1724|339
1639989970000|2021-12-20 08:46:10||1723.5||1723.5||1724||1723.5|112
1639989980000|2021-12-20 08:46:20|1725||1724.5||1725||1724.5||0
1639990000000|2021-12-20 08:46:40|1725|1724|1728.5|1727.5|1728.5|1728|1725|1724|3060
1639990010000|2021-12-20 08:46:50|1728|1727|1728.5|1727|1728.5|1727|1727|1726|2517
1639990020000|2021-12-20 08:47:00|1729|1727.5|1729|1727|1729.5|1729|1728.5|1727|781
1639990030000|2021-12-20 08:47:10|1729.5|1727.5|1729|1728|1729.5|1729|1729|1727.5|1557
1639990040000|2021-12-20 08:47:20|1728.5|1728.5|1729|1728|1729|1728.5|1728.5|1728|971
1639990050000|2021-12-20 08:47:30|1730|1728.5|1730|1729|1730|1729|1729.5|1728.5|162
1639990060000|2021-12-20 08:47:40|1729.5|1729.5|1729.5|1728|1730|1729.5|1729|1728|342
1639990100000|2021-12-20 08:48:20|||||||||80
1639990110000|2021-12-20 08:48:30|1729|1727|1729.5|1728.5|1729.5|1729|1728|1727|1842
1639990130000|2021-12-20 08:48:50|1729|1728|1728|1727.5|1729.5|1728|1728|1727|1118
1639990140000|2021-12-20 08:49:00|1729|1728.5|1730|1729|1730|1729.5|1729|1728.5|3367
1639990170000|2021-12-20 08:49:30|1729.5|1728|1729.5|1728|1729.5|1728.5|1728.5|1727.5|554
1639990200000|2021-12-20 08:50:00|1728.5|1727|1728.5|1727.5|1728.5|1727.5|1728|1727|321
1639990220000|2021-12-20 08:50:20|1728|1727|1727.5|1725.5|1728.5|1727|1727|1725.5|1299
1639990230000|2021-12-20 08:50:30|1727|1726|1727|1725.5|1727|1726|1727|1725.5|100
1639990240000|2021-12-20 08:50:40|1727.5|1726|1727.5|1726|1727.5|1726|1727.5|1726|0
1639990260000|2021-12-20 08:51:00|1727||1727||1727||1727||0
1639990270000|2021-12-20 08:51:10|1726.5|1726.5|1728|1727|1728|1727|1726.5|1725.5|384
1639990280000|2021-12-20 08:51:20|1728.5|1727.5|1728.5|1727|1729.5|1728|1728|1726|738
1639990290000|2021-12-20 08:51:30||1726.5||1727||1727||1726.5|0
1639990340000|2021-12-20 08:52:20||1727.5||1727.5||1727.5||1727.5|0
1639990350000|2021-12-20 08:52:30|1729|1728|1729.5|1728|1729.5|1728.5|1728.5|1728|981
1639990360000|2021-12-20 08:52:40|1729|1727.5|1728|1726.5|1729.5|1727.5|1728|1726.5|200
1639990380000|2021-12-20 08:53:00|1727.5|1725.5|1727|1725.5|1727.5|1725.5|1726.5|1725.5|393
1639990390000|2021-12-20 08:53:10|1726.5|1726|1726.5|1725.5|1726.5|1726|1726.5|1725.5|0
1639990400000|2021-12-20 08:53:20|1727|1726|1727|1726|1727|1726.5|1726.5|1726|358
1639990410000|2021-12-20 08:53:30|1726.5|1725.5|1729|1727|1729|1727.5|1725.5|1724.5|1086
1639990420000|2021-12-20 08:53:40||1727.5||1727||1727.5||1727|0
1639990430000|2021-12-20 08:53:50|1728|1726.5|1729.5|1728.5|1729.5|1728.5|1726.5|1725|3759
1639990440000|2021-12-20 08:54:00|1729|1729|1727.5|1726|1729|1729|1727.5|1726|928
1639990460000|2021-12-20 08:54:20|1727|1725|1726.5|1725|1727|1725|1726.5|1725|50
1639990470000|2021-12-20 08:54:30|1726|1724.5|1727|1725.5|1727.5|1725.5|1725.5|1724.5|601
1639990480000|2021-12-20 08:54:40|1726.5||1726.5||1726.5||1726.5||0
1639990500000|2021-12-20 08:55:00|1727||1727||1727||1727||5
1639990550000|2021-12-20 08:55:50|1726.5|1724.5|1728|1726.5|1728.5|1727.5|1725.5|1724|1373
1639990560000|2021-12-20 08:56:00|1728.5|1727|1728|1727|1728.5|1727|1728|1726.5|0
1639990570000|2021-12-20 08:56:10|1727.5|1726.5|1727|1726|1727.5|1726.5|1727|1726|785
1639990600000|2021-12-20 08:56:40|||||||||29
1639990610000|2021-12-20 08:56:50|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|1724.5|1723|955
1639990620000|2021-12-20 08:57:00|||||||||29
1639990630000|2021-12-20 08:57:10|1727||1727||1727||1726.5||128
1639990650000|2021-12-20 08:57:30|1727.5|1726|1728.5|1727|1728.5|1727|1727.5|1726|770
1639990660000|2021-12-20 08:57:40||1727.5||1727.5||1727.5||1727.5|57
1639990680000|2021-12-20 08:58:00|1729|1728|1729.5|1728|1729.5|1728|1728.5|1728|734
1639990690000|2021-12-20 08:58:10|1729|1728.5|1728|1727|1729|1728.5|1727.5|1727|728
1639990700000|2021-12-20 08:58:20|1728.5||1728.5||1728.5||1728.5||0
1639990710000|2021-12-20 08:58:30|1729|1727.5|1729|1727.5|1729.5|1727.5|1729|1727.5|0
1639990750000|2021-12-20 08:59:10|1728|1728.5|1729.5|1728|1730|1728.5|1728|1727.5|1016
1639990760000|2021-12-20 08:59:20|1729|1728.5|1729|1727.5|1730|1729|1728.5|1727|1249
1639990810000|2021-12-20 09:00:10|1728.5||1729||1729||1728.5||0
1639990820000|2021-12-20 09:00:20|1728.5||1728.5||1728.5||1728.5||0
1639990830000|2021-12-20 09:00:30|1728|1727|1727.5|1726|1728.5|1727|1727.5|1726|745
1639990850000|2021-12-20 09:00:50|1727|1725.5|1726.5|1725.5|1727|1725.5|1726.5|1725|166
1639990860000|2021-12-20 09:01:00|1726|1725|1725.5|1724.5|1726|1725|1724.5|1723|75
1639990890000|2021-12-20 09:01:30|1725|1723.5|1722|1720|1725|1723.5|1721|1720|3693
1639990900000|2021-12-20 09:01:40|1721.5|1720.5|1721.5|1720|1722|1721|1721|1720|915
1639990910000|2021-12-20 09:01:50|1720.5|1719.5|1719|1717.5|1721.5|1719.5|1719|1717|282
1639990940000|2021-12-20 09:02:20|||||||||80
1639990950000|2021-12-20 09:02:30|1718.5|1716.5|1717|1715.5|1718.5|1716.5|1717|1715|14
1639990960000|2021-12-20 09:02:40||1715||1715||1715||1715|0
1639990970000|2021-12-20 09:02:50||1715.5||1715.5||1715.5||1715|75
1639991020000|2021-12-20 09:03:40|1716.5|1715|1717|1715.5|1717|1715.5|1715.5|1715|1252
1639991050000|2021-12-20 09:04:10|1717.5|1716|1718.5|1717|1718.5|1717.5|1717.5|1716|548
1639991060000|2021-12-20 09:04:20|1718|1716.5|1718|1716.5|1718|1716.5|1718|1716.5|104
1639991080000|2021-12-20 09:04:40|1718.5|1717|1719|1717.5|1719.5|1718.5|1718.5|1717|1618
1639991090000|2021-12-20 09:04:50|1719.5|1718|1720|1719|1720|1719|1719.5|1718|229
1639991110000|2021-12-20 09:05:10|1720.5|1719.5|1722.5|1721|1722.5|1721.5|1720.5|1719.5|298
1639991130000|2021-12-20 09:05:30|1722||1722||1722||1722||0
1639991150000|2021-12-20 09:05:50|1722.5||1722.5||1722.5||1722||0
1639991160000|2021-12-20 09:06:00||1721.5||1721.5||1721.5||1721.5|385
1639991170000|2021-12-20 09:06:10|1723|1722|1724|1722.5|1724.5|1722.5|1723|1722|320
1639991180000|2021-12-20 09:06:20|1723.5|1723|1723|1721.5|1723.5|1723|1723|1721.5|954
1639991250000|2021-12-20 09:07:30|1724|1722|1724.5|1723|1724.5|1723|1724|1722|72
1639991280000|2021-12-20 09:08:00|1724|1722.5|1723.5|1721.5|1724|1722.5|1723|1721.5|294
1639991300000|2021-12-20 09:08:20|1723||1723||1723||1723||0
1639991310000|2021-12-20 09:08:30|1723.5||1723.5||1723.5||1723.5||210
1639991340000|2021-12-20 09:09:00|1724|1722.5|1723.5|1721.5|1724|1723|1723.5|1721.5|449
1639991350000|2021-12-20 09:09:10||1722||1722||1722||1722|0
1639991390000|2021-12-20 09:09:50|||||||||232
1639991400000|2021-12-20 09:10:00|||||||||580
1639991420000|2021-12-20 09:10:20|||||||||2
1639991430000|2021-12-20 09:10:30|1724|1722.5|1723.5|1722.5|1724.5|1723|1723|1722|2969
1639991470000|2021-12-20 09:11:10|1724|1723.5|1724.5|1723.5|1724.5|1723.5|1723.5|1723.5|99
1639991480000|2021-12-20 09:11:20|||||||||500
1639991490000|2021-12-20 09:11:30|1724|1723|1723.5|1722.5|1724|1723|1723.5|1722.5|174
1639991510000|2021-12-20 09:11:50|1723|1722|1723.5|1722|1723.5|1722|1722.5|1722|245
1639991520000|2021-12-20 09:12:00|||||||||35
1639991570000|2021-12-20 09:12:50|1723|1721.5|1723|1721.5|1723|1721.5|1722.5|1721.5|61
1639991580000|2021-12-20 09:13:00|1723.5|1722|1722.5|1722|1723.5|1722|1722.5|1721.5|125
1639991590000|2021-12-20 09:13:10|1722|1721.5|1722|1721|1722.5|1721.5|1722|1721|1032
1639991650000|2021-12-20 09:14:10|1721.5|1720.5|1719.5|1718|1721.5|1720.5|1719.5|1717.5|405
1639991670000|2021-12-20 09:14:30|1719|1717.5|1718.5|1717.5|1719|1717.5|1718.5|1716.5|125
1639991710000|2021-12-20 09:15:10|||||||||72
1639991720000|2021-12-20 09:15:20|1718|1717|1718|1715.5|1718|1717|1718|1715.5|37
1639991730000|2021-12-20 09:15:30||1716||1716||1716||1716|0
1639991750000|2021-12-20 09:15:50||1715.5||1715.5||1715.5||1715.5|0
1639991760000|2021-12-20 09:16:00|1716.5|1714.5|1715.5|1714|1716.5|1714.5|1715.5|1714|96
1639991770000|2021-12-20 09:16:10|1715|1713.5|1715|1713.5|1715|1713.5|1715|1713.5|0
1639991790000|2021-12-20 09:16:30|1714.5|1713|1714|1712.5|1714.5|1713|1714|1712|188
1639991800000|2021-12-20 09:16:40|1713.5|1712|1712|1710|1713.5|1712|1711.5|1710|333
1639991810000|2021-12-20 09:16:50|1712.5|1710.5|1713.5|1712|1714.5|1714|1712.5|1710|1792
1639991820000|2021-12-20 09:17:00|||||||||64
1639991830000|2021-12-20 09:17:10|1713|1712.5|1713|1712|1713|1712.5|1712.5|1712|741
1639991840000|2021-12-20 09:17:20|1713.5|1712.5|1713.5|1711.5|1714|1713|1712.5|1711.5|438
1639991850000|2021-12-20 09:17:30||1712||1712||1712.5||1711.5|0
1639991860000|2021-12-20 09:17:40|1713||1713.5||1713.5||1713||0
1639991870000|2021-12-20 09:17:50|1713|1711.5|1712|1711|1713.5|1711.5|1712|1711|909
1639991880000|2021-12-20 09:18:00|1711.5|1710.5|1711|1709.5|1711.5|1710.5|1711|1709|453
1639991890000|2021-12-20 09:18:10||1710||1710||1710||1710|0
1639991910000|2021-12-20 09:18:30||1709.5||1709.5||1709.5||1709.5|0
1639991920000|2021-12-20 09:18:40|1710.5|1709|1710|1708|1710.5|1709|1710|1708|0
1639991930000|2021-12-20 09:18:50|||||||||108
1639991940000|2021-12-20 09:19:00|1709.5||1709.5||1709.5||1709||10
1639991980000|2021-12-20 09:19:40|1711|1709|1711|1709.5|1711|1710|1710.5|1709|1294
1639992010000|2021-12-20 09:20:10|1710.5||1711||1711||1710.5||0
1639992020000|2021-12-20 09:20:20||1710||1710||1710||1710|0
1639992030000|2021-12-20 09:20:30|1710.5|1709.5|1710|1708|1710.5|1709.5|1709.5|1708|505
1639992040000|2021-12-20 09:20:40|1709.5||1710||1710||1709.5||3
1639992090000|2021-12-20 09:21:30|1709.5|1708.5|1710|1708.5|1710|1708.5|1709.5|1708.5|0
1639992120000|2021-12-20 09:22:00|1709.5||1709.5||1709.5||1709.5||0
1639992150000|2021-12-20 09:22:30|1710|1709|1712|1710|1712|1710|1710|1709|545
1639992160000|2021-12-20 09:22:40|1713|1710.5|1711.5|1710|1713|1711.5|1711.5|1710|675
1639992170000|2021-12-20 09:22:50|1711||1712||1712||1711||0
1639992190000|2021-12-20 09:23:10|||||||||1238
1639992200000|2021-12-20 09:23:20|1712.5|1710.5|1712.5|1711|1713|1712|1712|1710.5|1404
1639992250000|2021-12-20 09:24:10|1713|1711.5|1713.5|1711.5|1713.5|1712.5|1712.5|1711.5|356
1639992280000|2021-12-20 09:24:40|1713||1713.5||1713.5||1713||2
1639992290000|2021-12-20 09:24:50|1713||1713||1713||1713||0
1639992300000|2021-12-20 09:25:00|1713.5|1712|1713.5|1712.5|1713.5|1712.5|1713.5|1712|0
1639992310000|2021-12-20 09:25:10||1713||1713||1713||1713|0
1639992330000|2021-12-20 09:25:30|1714|1713.5|1714|1713|1715|1713.5|1714|1713|277
1639992360000|2021-12-20 09:26:00|1713.5|1712|1713|1711.5|1714|1712|1712.5|1711.5|921
1639992370000|2021-12-20 09:26:10|1712.5|1712|1715.5|1714|1715.5|1714.5|1712.5|1712|3134
1639992380000|2021-12-20 09:26:20|1714.5|1713.5|1715|1713.5|1715|1713.5|1714.5|1713.5|376
1639992420000|2021-12-20 09:27:00|1715.5|1714|1715.5|1714.5|1715.5|1714.5|1715.5|1714|346
1639992460000|2021-12-20 09:27:40||1715||1715||1715||1715|0
1639992470000|2021-12-20 09:27:50|||||||||249
1639992480000|2021-12-20 09:28:00|1716|1715.5|1718|1716.5|1718|1716.5|1716|1715.5|1100
1639992490000|2021-12-20 09:28:10|1717.5|1716|1716.5|1715.5|1717.5|1716|1716.5|1715|1005
1639992500000|2021-12-20 09:28:20|1717|1716|1717.5|1715.5|1717.5|1716.5|1716.5|1715.5|759
1639992540000|2021-12-20 09:29:00|1718|1716.5|1718.5|1716.5|1719|1717.5|1717.5|1715.5|1255
1639992570000|2021-12-20 09:29:30|||||||||552
1639992590000|2021-12-20 09:29:50||1717||1717||1717||1717|0
1639992600000|2021-12-20 09:30:00||1717.5||1717||1717.5||1717|0
1639992610000|2021-12-20 09:30:10||1717.5||1717.5||1717.5||1717.5|0
1639992630000|2021-12-20 09:30:30|1718|1717|1717.5|1716.5|1718|1717|1717|1716|948
1639992640000|2021-12-20 09:30:40|1718|1717|1718|1717|1718|1717|1718|1717|84
1639992670000|2021-12-20 09:31:10|1717.5|1716|1717.5|1716|1717.5|1717|1717.5|1716|500
1639992680000|2021-12-20 09:31:20|1718|1716.5|1718|1716.5|1718|1716.5|1718|1716.5|0
1639992700000|2021-12-20 09:31:40|1719|1717|1719|1717.5|1719|1717.5|1719|1717|274
1639992750000|2021-12-20 09:32:30|1718.5|1717|1717|1716|1719|1717|1717|1716|1953
1639992760000|2021-12-20 09:32:40|1717.5|1716.5|1717.5|1716|1717.5|1716.5|1717.5|1716|1232
1639992780000|2021-12-20 09:33:00|1717|1716.5|1716.5|1715|1717|1716.5|1716|1714.5|398
1639992840000|2021-12-20 09:34:00|1717|1715.5|1717.5|1716|1719|1717|1717|1715.5|686
1639992890000|2021-12-20 09:34:50|1717|1715.5|1717.5|1715.5|1717.5|1716|1716.5|1715.5|69
1639992900000|2021-12-20 09:35:00||1716||1716||1716||1716|0
1639992910000|2021-12-20 09:35:10|1717|1715.5|1717.5|1715.5|1717.5|1716|1716.5|1715.5|30
1639992930000|2021-12-20 09:35:30|1717|1716|1717|1715.5|1717|1716|1717|1715.5|0
1639992950000|2021-12-20 09:35:50|1716.5||1717||1717||1716.5||0
1639992960000|2021-12-20 09:36:00|1717.5|1716|1717.5|1716|1717.5|1716|1717.5|1716|75
1639992990000|2021-12-20 09:36:30||1716.5||1716.5||1716.5||1716.5|0
1639993010000|2021-12-20 09:36:50|1718|1717|1718.5|1717|1718.5|1717|1718|1717|223
1639993050000|2021-12-20 09:37:30|1719|1717.5|1717.5|1716.5|1719|1718|1717.5|1716.5|657
1639993070000|2021-12-20 09:37:50|1717|1716|1716.5|1715.5|1717|1716|1716.5|1715.5|274
1639993110000|2021-12-20 09:38:30|1716|1715|1715|1713|1716|1715|1714|1712.5|565
1639993120000|2021-12-20 09:38:40||1713.5||1713.5||1713.5||1713.5|38
1639993130000|2021-12-20 09:38:50|1715.5|1714|1715|1713.5|1715.5|1714|1715|1713.5|0
1639993150000|2021-12-20 09:39:10|1715.5|1714|1715|1713.5|1715.5|1714|1715|1713.5|14
1639993290000|2021-12-20 09:41:30|||||||||50
1639993300000|2021-12-20 09:41:40|1714.5||1714.5||1714.5||1714||100
1639993310000|2021-12-20 09:41:50|1714|1713|1713|1712|1714|1713.5|1713|1712|292
1639993330000|2021-12-20 09:42:10|1713.5|1712.5|1713.5|1712|1713.5|1712.5|1713|1712|165
1639993340000|2021-12-20 09:42:20|1715|1712.5|1715|1713.5|1715|1713.5|1715|1712.5|366
1639993380000|2021-12-20 09:43:00|||||||||31
1639993390000|2021-12-20 09:43:10|1714.5|1714|1714.5|1713|1715|1714|1713|1712|1047
1639993440000|2021-12-20 09:44:00|||||||||37
1639993470000|2021-12-20 09:44:30|1714|1712.5|1713.5|1712|1714|1712.5|1713.5|1712|338
1639993480000|2021-12-20 09:44:40|1714|1712.5|1712.5|1710.5|1714.5|1713.5|1711|1709.5|3206
1639993490000|2021-12-20 09:44:50|1712|1711|1712.5|1711|1712.5|1711|1712|1711|1222
1639993500000|2021-12-20 09:45:00|1712|1710.5|1711.5|1710.5|1712.5|1710.5|1711|1709.5|775
1639993510000|2021-12-20 09:45:10|1712|1711|1713.5|1712.5|1714|1712.5|1712|1711|1271
1639993520000|2021-12-20 09:45:20|||||||||700
1639993530000|2021-12-20 09:45:30||1712||1712||1712||1712|2
1639993560000|2021-12-20 09:46:00|1713|1711.5|1712.5|1710.5|1713|1711.5|1712|1710.5|377
1639993570000|2021-12-20 09:46:10||1711||1711||1711.5||1711|30
1639993590000|2021-12-20 09:46:30||1711.5||1711.5||1711.5||1711.5|0
1639993600000|2021-12-20 09:46:40|1713.5|1712|1713.5|1712.5|1713.5|1712.5|1713.5|1712|376
1639993620000|2021-12-20 09:47:00|||||||||30
1639993630000|2021-12-20 09:47:10|1714|1713|1713.5|1711.5|1714|1713.5|1712.5|1711.5|1844
1639993640000|2021-12-20 09:47:20|1713|1712|1711.5|1710|1713.5|1712|1711.5|1709.5|234
1639993650000|2021-12-20 09:47:30||1710.5||1710.5||1710.5||1710.5|38
1639993660000|2021-12-20 09:47:40|1712||1712.5||1712.5||1712||13
1639993670000|2021-12-20 09:47:50|1712||1711.5||1712||1711.5||0
1639993690000|2021-12-20 09:48:10|1711|1710|1709.5|1708|1711|1710|1709.5|1708|194
1639993710000|2021-12-20 09:48:30|||||||||30
1639993730000|2021-12-20 09:48:50|1710|1708.5|1711.5|1710|1712|1710|1710|1708.5|446
1639993790000|2021-12-20 09:49:50|1712|1710.5|1712.5|1710.5|1713|1711.5|1712|1710|745
1639993870000|2021-12-20 09:51:10|1712|1710|1711|1710|1712|1710|1710.5|1709|613
1639993900000|2021-12-20 09:51:40|1712.5|1710.5|1711.5|1710|1712.5|1710.5|1711.5|1710|12
1639993930000|2021-12-20 09:52:10|1712.5|1710.5|1712.5|1710.5|1712.5|1710.5|1712.5|1710.5|0
1639993940000|2021-12-20 09:52:20|1713|1712.5|1712.5|1711|1713|1712.5|1712.5|1711|500
1639993950000|2021-12-20 09:52:30|1712|1710.5|1712.5|1711|1712.5|1711|1711.5|1710.5|70
1639994020000|2021-12-20 09:53:40|1712|1710.5|1711|1710|1712|1710.5|1711|1709.5|638
1639994040000|2021-12-20 09:54:00|||||||||126
1639994060000|2021-12-20 09:54:20|1711.5|1710.5|1711|1710|1711.5|1711|1711|1710|323
1639994070000|2021-12-20 09:54:30|1710.5||1710.5||1710.5||1710.5||0
1639994080000|2021-12-20 09:54:40|1710|1709.5|1710|1708.5|1710|1709.5|1710|1708.5|286
1639994090000|2021-12-20 09:54:50|1709.5|1709|1709.5|1708.5|1709.5|1709|1709.5|1708.5|168
1639994120000|2021-12-20 09:55:20|||||||||703
1639994140000|2021-12-20 09:55:40|1709|1708|1708|1706|1709|1708|1707.5|1706|806
1639994150000|2021-12-20 09:55:50|1707.5||1707||1707.5||1707||0
1639994160000|2021-12-20 09:56:00|1707.5|1706.5|1708|1707|1708|1707|1707.5|1706|599
1639994170000|2021-12-20 09:56:10|1709|1707.5|1709|1707|1709|1707.5|1709|1707|14
1639994180000|2021-12-20 09:56:20|1708.5|1707.5|1709.5|1708|1709.5|1708|1708.5|1707.5|351
1639994190000|2021-12-20 09:56:30|1709|1708.5|1709|1708|1709.5|1708.5|1708.5|1708|365
1639994230000|2021-12-20 09:57:10|1708.5|1707|1709|1707|1709|1707.5|1708|1707|56
1639994250000|2021-12-20 09:57:30|1708.5||1708||1708.5||1708||39
1639994260000|2021-12-20 09:57:40|1708.5|1707.5|1709.5|1708|1709.5|1708|1708|1707|1107
1639994270000|2021-12-20 09:57:50|1709|1708.5|1710|1708.5|1710|1708.5|1709|1708|889
1639994280000|2021-12-20 09:58:00||1709||1709||1709||1709|0
1639994310000|2021-12-20 09:58:30||1709.5||1709||1709.5||1709|744
1639994390000|2021-12-20 09:59:50|1709.5|1709.5|1709.5|1708.5|1710|1709.5|1709.5|1708.5|680
1639994400000|2021-12-20 10:00:00|1710|1709|1709.5|1708.5|1710|1709|1709.5|1708.5|300
1639994410000|2021-12-20 10:00:10|||||||||540
1639994420000|2021-12-20 10:00:20|||||||||230
1639994450000|2021-12-20 10:00:50|1709|1709|1709.5|1708|1709.5|1709|1708|1707.5|791
1639994460000|2021-12-20 10:01:00|1708.5|1708.5|1708|1706.5|1709.5|1708.5|1707.5|1706.5|827
1639994480000|2021-12-20 10:01:20|1707.5|1706|1707|1705.5|1707.5|1706|1706|1705|633
1639994490000|2021-12-20 10:01:30|1706.5|1706|1708|1706.5|1708|1706.5|1706.5|1706|499
1639994530000|2021-12-20 10:02:10|1708.5|1707|1709|1707.5|1709|1707.5|1708.5|1706.5|217
1639994540000|2021-12-20 10:02:20|1708.5|1708|1708.5|1707.5|1709|1708|1707.5|1706.5|646
1639994550000|2021-12-20 10:02:30|1709|1708|1709|1708.5|1709|1708.5|1709|1707.5|238
1639994560000|2021-12-20 10:02:40|1709.5||1709.5||1709.5||1709.5||57
1639994640000|2021-12-20 10:04:00|1710|1709|1709.5|1708.5|1710.5|1710|1709.5|1708.5|2732
1639994650000|2021-12-20 10:04:10|||||||||1
1639994670000|2021-12-20 10:04:30|1710|1709|1711|1710|1711|1710|1710|1709|184
1639994700000|2021-12-20 10:05:00|1711.5|1710.5|1711|1710|1712|1711|1711|1710|360
1639994710000|2021-12-20 10:05:10|||||||||29
1639994730000|2021-12-20 10:05:30|1710.5|1709.5|1709.5|1708|1710.5|1709.5|1708|1707.5|826
1639994740000|2021-12-20 10:05:40||1708.5||1708||1708.5||1708|0
1639994760000|2021-12-20 10:06:00|1709|1708.5|1709.5|1708|1709.5|1708.5|1709|1708|439
1639994780000|2021-12-20 10:06:20|1709|1708.5|1710.5|1709|1710.5|1709|1709|1708.5|625
1639994800000|2021-12-20 10:06:40|1709.5|1708.5|1708.5|1707.5|1709.5|1708.5|1708|1706.5|1394
1639994810000|2021-12-20 10:06:50|1709|1708|1709.5|1708|1710|1708|1709|1708|278
1639994830000|2021-12-20 10:07:10|||||||||1
1639994870000|2021-12-20 10:07:50|1710|1708.5|1710|1709|1710|1709|1710|1708|206
1639994880000|2021-12-20 10:08:00|1710.5|1709.5|1712|1710.5|1712|1710.5|1710.5|1709|290
1639994890000|2021-12-20 10:08:10||1711||1711||1711||1711|0
1639994920000|2021-12-20 10:08:40|1711.5|1710.5|1711|1709.5|1711.5|1710.5|1711|1709.5|255
1639994940000|2021-12-20 10:09:00|1710.5|1710|1711.5|1710.5|1712|1710.5|1710.5|1710|1278
1639994950000|2021-12-20 10:09:10|1712|1711|1712.5|1711.5|1712.5|1711.5|1712|1710.5|811
1639994960000|2021-12-20 10:09:20|1713|1711|1713|1711|1713.5|1712|1712.5|1711|247
1639994970000|2021-12-20 10:09:30|1712.5||1712.5||1712.5||1712.5||0
1639994980000|2021-12-20 10:09:40||1711.5||1711.5||1711.5||1711.5|0
1639995010000|2021-12-20 10:10:10|||||||||1
1639995030000|2021-12-20 10:10:30|1713.5|1712|1714.5|1713.5|1715|1713.5|1713.5|1712|652
1639995040000|2021-12-20 10:10:40|1714|1712.5|1713|1711.5|1714|1713|1713|1711.5|568
1639995050000|2021-12-20 10:10:50|1712.5|1712|1713|1712|1713|1712|1712.5|1712|0
1639995080000|2021-12-20 10:11:20|1712.5|1711|1712|1711|1712.5|1712|1712|1711|246
1639995130000|2021-12-20 10:12:10|1712.5|1711.5|1713.5|1711.5|1713.5|1712.5|1712.5|1711.5|282
1639995140000|2021-12-20 10:12:20|1714|1712|1713.5|1711.5|1714|1712|1713.5|1711.5|0
1639995150000|2021-12-20 10:12:30|1714|1712|1713.5|1712|1714|1712.5|1713.5|1711.5|0
1639995180000|2021-12-20 10:13:00|1714|1713|1712|1710.5|1714|1713.5|1708.5|1708|4199
1639995190000|2021-12-20 10:13:10|1711.5|1710|1712|1711|1712|1711|1711|1709|793
1639995210000|2021-12-20 10:13:30|1713|1711.5|1713|1711.5|1713|1711.5|1713|1711.5|13
1639995220000|2021-12-20 10:13:40|1713.5|1712|1713.5|1712|1713.5|1712|1713.5|1712|0
1639995230000|2021-12-20 10:13:50|1713|1712.5|1713|1711.5|1713.5|1712.5|1713|1711.5|81
1639995240000|2021-12-20 10:14:00||1712||1712||1712||1712|0
1639995250000|2021-12-20 10:14:10|1712.5|1711.5|1712|1710|1713.5|1711.5|1712|1710|536
1639995270000|2021-12-20 10:14:30||1709.5||1709.5||1709.5||1709.5|0
1639995280000|2021-12-20 10:14:40|1711.5|1709|1710|1708|1711.5|1709|1710|1708|41
1639995300000|2021-12-20 10:15:00||1707.5||1707.5||1707.5||1707.5|3
1639995310000|2021-12-20 10:15:10|||||||||3
1639995320000|2021-12-20 10:15:20|1709.5|1707|1709|1707.5|1710|1708|1707|1706|944
1639995330000|2021-12-20 10:15:30|1708.5|1708|1709|1708|1709|1708|1708.5|1708|0
1639995340000|2021-12-20 10:15:40|1708.5|1707.5|1708.5|1706|1708.5|1707.5|1708|1706|620
1639995370000|2021-12-20 10:16:10|1708|1706.5|1707.5|1706.5|1708|1706.5|1707.5|1706|100
1639995380000|2021-12-20 10:16:20|||||||||41
1639995390000|2021-12-20 10:16:30|1708|1707.5|1707.5|1706.5|1708|1707.5|1707.5|1706.5|550
1639995430000|2021-12-20 10:17:10|1708.5|1707|1708|1707|1709|1707.5|1708|1706.5|206
1639995450000|2021-12-20 10:17:30|1707.5|1706|1707.5|1706|1707.5|1706.5|1707|1706|156
1639995460000|2021-12-20 10:17:40|1708||1708||1708||1708||1727
1639995470000|2021-12-20 10:17:50|1707.5||1707.5||1707.5||1707.5||0
1639995480000|2021-12-20 10:18:00|||||||||2
1639995540000|2021-12-20 10:19:00|1708|1706.5|1705.5|1704|1708|1706.5|1705.5|1703.5|412
1639995600000|2021-12-20 10:20:00|1706|1704.5|1706|1704|1706|1704.5|1705.5|1704|16
1639995610000|2021-12-20 10:20:10||1704.5||1704.5||1704.5||1704|0
1639995620000|2021-12-20 10:20:20|||||||||117
1639995640000|2021-12-20 10:20:40|1706.5|1705|1708|1706|1708|1706|1706.5|1705|408
1639995650000|2021-12-20 10:20:50|1707.5||1707.5||1707.5||1707.5||0
1639995660000|2021-12-20 10:21:00|1708|1706.5|1708.5|1707|1708.5|1707|1708|1706|100
1639995690000|2021-12-20 10:21:30|1709|1707.5|1710|1709|1711.5|1710|1709|1707.5|2291
1639995700000|2021-12-20 10:21:40|1710.5|1709.5|1710.5|1709|1710.5|1709.5|1710.5|1709|52
1639995710000|2021-12-20 10:21:50|1710|1709.5|1709.5|1708|1710|1709.5|1708.5|1706.5|626
1639995750000|2021-12-20 10:22:30|1709||1709.5||1709.5||1709||0
1639995760000|2021-12-20 10:22:40|1710|1708.5|1710.5|1708.5|1710.5|1708.5|1710|1708.5|0
1639995770000|2021-12-20 10:22:50|1710|1709|1710|1709|1710|1709|1710|1709|0
1639995780000|2021-12-20 10:23:00|1709.5|1708.5|1708|1707|1709.5|1708.5|1708|1707|552
1639995790000|2021-12-20 10:23:10|1708.5|1707.5|1708.5|1707.5|1708.5|1708|1708.5|1707|112
1639995800000|2021-12-20 10:23:20|||||||||873
1639995820000|2021-12-20 10:23:40|1709|1708|1710|1707.5|1710|1708.5|1709|1707.5|3
1639995830000|2021-12-20 10:23:50|1709.5||1710||1710||1709||0
1639995850000|2021-12-20 10:24:10||1708||1708.5||1708.5||1707.5|0
1639995860000|2021-12-20 10:24:20|1709.5|1707.5|1709|1707.5|1709.5|1707.5|1709|1707.5|53
1639995900000|2021-12-20 10:25:00|1708.5|1707|1710|1708.5|1710.5|1709.5|1707.5|1707|1023
1639995910000|2021-12-20 10:25:10|1709.5|1707.5|1709.5|1707.5|1709.5|1707.5|1709.5|1707.5|38
1639995920000|2021-12-20 10:25:20|1710|1708|1709.5|1708|1710|1708.5|1709.5|1708|0
1639995930000|2021-12-20 10:25:30|1710||1710||1710||1709.5||0
1639995960000|2021-12-20 10:26:00|1708.5|1707.5|1709.5|1708.5|1710|1708.5|1708.5|1707.5|170
1639995970000|2021-12-20 10:26:10|1709|1708|1709.5|1708|1709.5|1709|1709|1708|23
1639995980000|2021-12-20 10:26:20||1708.5||1708||1708.5||1708|22
1639996010000|2021-12-20 10:26:50|1709|1707.5|1709.5|1708|1709.5|1708|1708|1707.5|396
1639996040000|2021-12-20 10:27:20|1709|1708.5|1709|1708|1709|1709|1709|1708|293
1639996060000|2021-12-20 10:27:40|||||||||10
1639996070000|2021-12-20 10:27:50|||||||||43
1639996090000|2021-12-20 10:28:10|1709.5|1708.5|1710|1709|1710.5|1709|1709.5|1708.5|229
1639996110000|2021-12-20 10:28:30|||||||||30
1639996120000|2021-12-20 10:28:40|1710.5|1709.5|1710.5|1709.5|1710.5|1709.5|1710.5|1709|102
1639996150000|2021-12-20 10:29:10|1710|1709|1710|1708.5|1710|1709|1709.5|1708|311
1639996160000|2021-12-20 10:29:20|||||||||117
1639996180000|2021-12-20 10:29:40||1709||1709||1709||1709|0
1639996190000|2021-12-20 10:29:50|1709.5|1708.5|1709.5|1708|1710|1709|1708.5|1707.5|257
1639996200000|2021-12-20 10:30:00|1709||1709||1709.5||1709||0
1639996210000|2021-12-20 10:30:10|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|1708|1707.5|90
1639996220000|2021-12-20 10:30:20|1709||1709||1709||1709||0
1639996260000|2021-12-20 10:31:00|1708.5||1708.5||1708.5||1708.5||0
1639996270000|2021-12-20 10:31:10|1708|1707|1708.5|1707|1708.5|1707|1708|1707|53
1639996280000|2021-12-20 10:31:20|1708|1706.5|1707.5|1706|1708|1706.5|1706.5|1705|269
1639996290000|2021-12-20 10:31:30||1705.5||1706||1707||1705.5|23
1639996320000|2021-12-20 10:32:00|1707|1705.5|1707|1705.5|1707|1705.5|1707|1705|0
1639996330000|2021-12-20 10:32:10|1706.5||1706.5||1706.5||1706.5||0
1639996360000|2021-12-20 10:32:40|1705|1705|1706.5|1705|1706.5|1705|1705|1704|3163
1639996390000|2021-12-20 10:33:10|1706|1704.5|1706.5|1705|1707|1705|1704.5|1703|878
1639996410000|2021-12-20 10:33:30|||||||||43
1639996470000|2021-12-20 10:34:30|1707|1705.5|1707|1706.5|1707.5|1706.5|1707|1705|527
1639996500000|2021-12-20 10:35:00|1707.5|1707|1707|1705|1707.5|1707|1706.5|1705|901
1639996560000|2021-12-20 10:36:00|1706|1705.5|1707|1705|1707|1706|1706|1705|201
1639996570000|2021-12-20 10:36:10|1707.5|1705.5|1708|1707|1708|1707|1707.5|1705.5|505
1639996580000|2021-12-20 10:36:20|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|1707.5|1706.5|216
1639996600000|2021-12-20 10:36:40|1708||1708||1708||1708||0
1639996610000|2021-12-20 10:36:50|1707.5||1707.5||1707.5||1707.5||0
1639996620000|2021-12-20 10:37:00|1706.5|1705.5|1707.5|1706|1707.5|1706|1706|1705|339
1639996640000|2021-12-20 10:37:20|1707||1707.5||1707.5||1707||0
1639996670000|2021-12-20 10:37:50|1707||1707||1707||1707||0
1639996680000|2021-12-20 10:38:00|||||||||2
1639996770000|2021-12-20 10:39:30||1706.5||1706||1706.5||1706|523
1639996780000|2021-12-20 10:39:40|1707.5|1706.5|1708|1706.5|1708|1707|1707.5|1706.5|242
1639996820000|2021-12-20 10:40:20|1707.5|1706|1705.5|1704.5|1707.5|1706|1705.5|1704.5|903
1639996830000|2021-12-20 10:40:30|1706||1706||1706||1706||43
1639996850000|2021-12-20 10:40:50||1705||1705||1705||1705|291
1639996860000|2021-12-20 10:41:00||1704.5||1704.5||1704.5||1704.5|44
1639996890000|2021-12-20 10:41:30||1705||1705||1705||1704.5|0
1639996910000|2021-12-20 10:41:50|1706.5|1705.5|1706.5|1705.5|1707.5|1705.5|1706.5|1705|13
1639996920000|2021-12-20 10:42:00|1707||1706.5||1707||1706.5||2
1639996930000|2021-12-20 10:42:10|1707||1707||1707||1707||2
1639996940000|2021-12-20 10:42:20||1706||1706||1706||1706|0
1639996990000|2021-12-20 10:43:10|1706.5|1704.5|1705|1704|1706.5|1705|1705|1703|403
1639997000000|2021-12-20 10:43:20|||||||||1944
1639997010000|2021-12-20 10:43:30|1705.5|1704.5|1706|1705|1706|1705|1705.5|1704.5|971
1639997030000|2021-12-20 10:43:50|1705.5|1704.5|1705.5|1704.5|1705.5|1704.5|1705|1704.5|261
1639997040000|2021-12-20 10:44:00|1706||1706||1706||1706||0
1639997060000|2021-12-20 10:44:20||1705||1705||1705||1705|45
1639997070000|2021-12-20 10:44:30|1705.5|1704.5|1705|1704|1705.5|1704.5|1705|1704|109
1639997100000|2021-12-20 10:45:00|1704.5|1703.5|1705|1703|1705|1703.5|1704|1703|82
1639997160000|2021-12-20 10:46:00|1704|1703.5|1705|1703.5|1705|1703.5|1704|1703|107
1639997180000|2021-12-20 10:46:20|1705.5|1704|1705|1704.5|1705.5|1704.5|1705|1704|53
1639997200000|2021-12-20 10:46:40|1705.5||1705.5||1705.5||1705.5||4
1639997210000|2021-12-20 10:46:50|||||||||10
1639997220000|2021-12-20 10:47:00|1706|1705|1706.5|1705.5|1707|1705.5|1706|1705|483
1639997250000|2021-12-20 10:47:30|1707|1706|1708|1707|1708|1707|1707|1705.5|1626
1639997290000|2021-12-20 10:48:10|||||||||60
1639997320000|2021-12-20 10:48:40|1707.5|1706.5|1707.5|1706.5|1708|1707|1707|1706|1036
1639997340000|2021-12-20 10:49:00|1707|1705.5|1707|1706|1707|1706|1706.5|1705.5|22
1639997350000|2021-12-20 10:49:10||1705.5||1705.5||1705.5||1705.5|0
1639997360000|2021-12-20 10:49:20||1706||1705.5||1706||1705.5|0
1639997380000|2021-12-20 10:49:40|1707.5|1706|1707.5|1706.5|1707.5|1706.5|1707.5|1706|178
1639997400000|2021-12-20 10:50:00|1708|1707|1708|1707|1708|1707|1708|1707|0
1639997420000|2021-12-20 10:50:20|1707.5|1706.5|1707.5|1706.5|1708|1706.5|1707|1706.5|83
1639997430000|2021-12-20 10:50:30|1707|1705.5|1707.5|1705.5|1707.5|1705.5|1707|1705.5|22
1639997440000|2021-12-20 10:50:40|1706.5||1706.5||1706.5||1706.5||0
1639997460000|2021-12-20 10:51:00|1706|1704.5|1706|1704|1706|1705|1706|1704|461
1639997470000|2021-12-20 10:51:10|1705.5||1706||1706||1705.5||5
1639997480000|2021-12-20 10:51:20|1705.5||1705.5||1706||1705.5||0
1639997490000|2021-12-20 10:51:30|1705|1704.5|1706|1704.5|1706|1704.5|1705|1703.5|0
1639997520000|2021-12-20 10:52:00|1705.5||1705.5||1705.5||1705.5||0
1639997530000|2021-12-20 10:52:10|1705|1703.5|1706|1704|1706|1704|1705|1702.5|46
1639997560000|2021-12-20 10:52:40||1704.5||1704.5||1704.5||1704.5|0
1639997760000|2021-12-20 10:56:00|1705.5|1705|1704.5|1703|1705.5|1705|1704|1703|923
1639997770000|2021-12-20 10:56:10|1704||1704||1704||1704||0
1639997780000|2021-12-20 10:56:20|1704.5|1703.5|1704.5|1703.5|1704.5|1703.5|1704.5|1703|12
1639997840000|2021-12-20 10:57:20|1704|1703|1704.5|1703|1704.5|1703|1704|1703|115
1639997850000|2021-12-20 10:57:30|||||||||3
1639997860000|2021-12-20 10:57:40|1704||1704||1704||1704||0
1639997870000|2021-12-20 10:57:50|1703.5|1702|1703|1701.5|1703.5|1702|1703|1701|25
1639997940000|2021-12-20 10:59:00|||||||||128
1639997950000|2021-12-20 10:59:10|||||||||250
1639998010000|2021-12-20 11:00:10|1703.5|1702|1703.5|1702.5|1703.5|1702.5|1703|1702|1052
1639998040000|2021-12-20 11:00:40|1703|1701.5|1702.5|1701|1703.5|1701.5|1701.5|1700.5|668
1639998060000|2021-12-20 11:01:00|1702||1702.5||1702.5||1702||2
1639998100000|2021-12-20 11:01:40|1702||1702.5||1702.5||1702||0
1639998160000|2021-12-20 11:02:40|||||||||1
1639998210000|2021-12-20 11:03:30|1702|1701.5|1702.5|1701.5|1702.5|1701.5|1701.5|1701.5|1568
1639998230000|2021-12-20 11:03:50|1702|1701|1702|1701|1702|1701|1702|1701|82
1639998250000|2021-12-20 11:04:10|||||||||2
1639998330000|2021-12-20 11:05:30|1702.5|1701.5|1702.5|1701.5|1702.5|1701.5|1702.5|1701|1188
1639998340000|2021-12-20 11:05:40|1703|1702|1703|1701.5|1703.5|1702.5|1703|1701.5|1004
1639998350000|2021-12-20 11:05:50|||||||||48
1639998360000|2021-12-20 11:06:00|||||||||100
1639998500000|2021-12-20 11:08:20||1702||1701.5||1702||1701.5|73
1639998600000|2021-12-20 11:10:00|1702.5|1701|1698|1696.5|1702.5|1701|1697.5|1696.5|4442
1639998610000|2021-12-20 11:10:10|1697.5||1697.5||1697.5||1697.5||0
1639998620000|2021-12-20 11:10:20|||||||||64
1639998630000|2021-12-20 11:10:30|||||||||146
1639998640000|2021-12-20 11:10:40|1698|1697|1699|1698|1699|1698|1698|1697|629
1639998720000|2021-12-20 11:12:00|1698.5|1697.5|1698.5|1697|1699|1697.5|1697|1695|2529
1639998840000|2021-12-20 11:14:00|1698|1696.5|1696.5|1695|1698.5|1696.5|1696|1694.5|1538
1639998850000|2021-12-20 11:14:10||1695.5||1695||1695.5||1695|0
1639998870000|2021-12-20 11:14:30|1696|1695.5|1696.5|1695.5|1696.5|1695.5|1696|1695.5|50
1639998890000|2021-12-20 11:14:50|1696|1695|1696|1695|1696|1695|1696|1695|228
1639998900000|2021-12-20 11:15:00|1695.5|1694.5|1695|1694|1695.5|1694.5|1695|1694|422
1639998910000|2021-12-20 11:15:10|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|1694.5|1693.5|0
1639998920000|2021-12-20 11:15:20|||||||||110
1639998930000|2021-12-20 11:15:30|1695|1694|1694.5|1693.5|1695|1694|1694.5|1693.5|74
1639998940000|2021-12-20 11:15:40|1694|1693|1693|1692|1694|1693|1693|1691.5|109
1639998950000|2021-12-20 11:15:50|1694|1692.5|1694|1692.5|1694|1693|1694|1692.5|383
1639998960000|2021-12-20 11:16:00|1693.5|1693|1694|1693|1694|1693.5|1693.5|1693|497
1639998970000|2021-12-20 11:16:10|1693.5|1692|1693|1691.5|1693.5|1692|1692.5|1691|87
1639998980000|2021-12-20 11:16:20|||||||||30
1639998990000|2021-12-20 11:16:30|||||||||5
1639999000000|2021-12-20 11:16:40|1693.5|1692|1693|1692|1694|1693|1692.5|1691.5|2872
1639999010000|2021-12-20 11:16:50|1692.5|1692.5|1693|1692|1693|1692.5|1692.5|1692|735
1639999030000|2021-12-20 11:17:10|1692.5|1691.5|1691|1690|1692.5|1691.5|1691|1689.5|39
1639999040000|2021-12-20 11:17:20|1691.5|1690.5|1692.5|1691|1692.5|1691|1691.5|1690|330
1639999060000|2021-12-20 11:17:40|||||||||29
1639999080000|2021-12-20 11:18:00|1693|1691.5|1692.5|1691|1693|1692|1692.5|1691|198
1639999150000|2021-12-20 11:19:10|1692|1690.5|1691|1689.5|1692.5|1690.5|1690.5|1689|460
1639999160000|2021-12-20 11:19:20|1690.5||1690.5||1690.5||1690.5||0
1639999170000|2021-12-20 11:19:30||1689||1689||1689||1689|0
1639999180000|2021-12-20 11:19:40||1689.5||1689.5||1689.5||1689.5|30
1639999200000|2021-12-20 11:20:00|1690|1689|1689.5|1688|1690|1689|1689|1688|533
1639999230000|2021-12-20 11:20:30|1690|1688.5|1689.5|1688.5|1690|1689|1689.5|1688.5|668
1639999250000|2021-12-20 11:20:50|||||||||1774
1639999260000|2021-12-20 11:21:00|1689|1689|1690|1688.5|1690|1689|1689|1688|2351
1639999270000|2021-12-20 11:21:10|||||||||592
1639999300000|2021-12-20 11:21:40|||||||||614
1639999320000|2021-12-20 11:22:00|||||||||1
1639999350000|2021-12-20 11:22:30|||||||||2
1639999390000|2021-12-20 11:23:10|1690.5||1690.5||1690.5||1690.5||776
1639999400000|2021-12-20 11:23:20|1690||1690||1690||1690||5
1639999410000|2021-12-20 11:23:30||1689||1689||1689||1689|0
1639999440000|2021-12-20 11:24:00|1689.5|1688.5|1688.5|1687.5|1689.5|1688.5|1688.5|1687.5|1342
1639999490000|2021-12-20 11:24:50|1688|1687|1687|1686|1688.5|1687|1687|1685.5|435
1639999520000|2021-12-20 11:25:20|||||||||102
1639999530000|2021-12-20 11:25:30|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685|69
1639999540000|2021-12-20 11:25:40|1687|1686|1688|1686.5|1688|1687|1687|1686|1343
1639999560000|2021-12-20 11:26:00|1687.5|1687.5|1690|1688.5|1690|1688.5|1687.5|1687.5|383
1639999580000|2021-12-20 11:26:20||1689||1689||1689||1689|0
1639999610000|2021-12-20 11:26:50|1689.5|1688.5|1689.5|1688|1690.5|1688.5|1689|1687.5|496
1639999630000|2021-12-20 11:27:10|||||||||580
1639999670000|2021-12-20 11:27:50|1690||1689.5||1690||1689.5||53
1639999680000|2021-12-20 11:28:00|1689|1687.5|1689|1687.5|1689.5|1688|1687.5|1686.5|955
1639999700000|2021-12-20 11:28:20||1688||1688||1688||1688|0
1639999740000|2021-12-20 11:29:00|1688.5|1687.5|1688.5|1686.5|1688.5|1687.5|1688|1686.5|462
1639999800000|2021-12-20 11:30:00|1688|1687|1688|1686.5|1688.5|1687|1688|1686.5|52
1639999810000|2021-12-20 11:30:10|1688.5|1687.5|1690|1688.5|1690|1688.5|1688|1687.5|732
1639999820000|2021-12-20 11:30:20|1690.5|1689|1690.5|1688.5|1691|1690.5|1690.5|1688.5|518
1639999830000|2021-12-20 11:30:30||1689||1689||1689||1689|800
1639999870000|2021-12-20 11:31:10|1690||1690||1690||1690||0
1639999880000|2021-12-20 11:31:20|1689.5|1688.5|1689.5|1689|1690|1689|1689.5|1688.5|384
1639999900000|2021-12-20 11:31:40||1688.5||1688.5||1688.5||1688.5|26
1639999920000|2021-12-20 11:32:00|1689|1688|1689.5|1688.5|1689.5|1688.5|1689|1688|409
1639999930000|2021-12-20 11:32:10||1689||1688.5||1689||1688.5|808
1640000060000|2021-12-20 11:34:20|1689|1688|1688.5|1687.5|1690|1688|1688.5|1687.5|966
1640000090000|2021-12-20 11:34:50|1688|1687|1687.5|1686.5|1688.5|1687|1687.5|1686.5|522
1640000120000|2021-12-20 11:35:20|||||||||53
1640000130000|2021-12-20 11:35:30|1688|1687|1689.5|1688.5|1689.5|1688.5|1688|1686.5|1740
1640000190000|2021-12-20 11:36:30|1689|1688|1687.5|1686|1689.5|1688|1687.5|1685.5|550
1640000200000|2021-12-20 11:36:40|1688|1687|1688|1687|1688|1687|1688|1686.5|532
1640000220000|2021-12-20 11:37:00|1689|1687.5|1689|1687|1689.5|1688|1689|1687|241
1640000240000|2021-12-20 11:37:20|1689.5|1687.5|1689.5|1687.5|1689.5|1688|1688.5|1687.5|183
1640000250000|2021-12-20 11:37:30|1689||1689.5||1689.5||1689||0
1640000280000|2021-12-20 11:38:00||1688||1688||1688||1687.5|0
1640000320000|2021-12-20 11:38:40|||||||||175
1640000340000|2021-12-20 11:39:00|1689|1687.5|1688.5|1687|1689|1687.5|1688|1687|390
1640000360000|2021-12-20 11:39:20|1688|1686.5|1687.5|1686.5|1688|1686.5|1687.5|1686.5|2
1640000390000|2021-12-20 11:39:50|1688|1687|1689|1687.5|1689|1687.5|1687.5|1687|474
1640000400000|2021-12-20 11:40:00|1688.5||1689||1689||1688.5||0
1640000420000|2021-12-20 11:40:20|1688.5||1688.5||1688.5||1688.5||0
1640000440000|2021-12-20 11:40:40|1689|1688|1689|1688|1689|1688|1689|1687.5|0
1640000460000|2021-12-20 11:41:00|||||||||62
1640000480000|2021-12-20 11:41:20|1688.5|1687.5|1688.5|1687|1689|1687.5|1688|1687|539
1640000520000|2021-12-20 11:42:00||1687.5||1687||1687.5||1687|55
1640000640000|2021-12-20 11:44:00|1688||1688||1688||1688||0
1640000660000|2021-12-20 11:44:20|||||||||1000
1640000740000|2021-12-20 11:45:40|1688.5|1686.5|1687.5|1686|1688.5|1686.5|1687|1686|1602
1640000760000|2021-12-20 11:46:00|1687|1686.5|1687|1686|1687|1686.5|1687|1686|154
1640000850000|2021-12-20 11:47:30|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|1687|1686|240
1640000870000|2021-12-20 11:47:50|1687|1686|1687.5|1686|1687.5|1686|1687|1686|163
1640000900000|2021-12-20 11:48:20|1687||1687||1687.5||1687||0
1640000930000|2021-12-20 11:48:50|1686.5|1685.5|1685.5|1685|1686.5|1685.5|1685.5|1684.5|1192
1640001020000|2021-12-20 11:50:20|1686|1685.5|1687|1686|1687|1686|1685.5|1685.5|693
1640001030000|2021-12-20 11:50:30|1687.5|1686.5|1687|1686.5|1687.5|1686.5|1687|1686.5|11
1640001050000|2021-12-20 11:50:50|1687.5|1687|1688.5|1688|1688.5|1688|1687.5|1686.5|617
1640001070000|2021-12-20 11:51:10|||||||||12
1640001090000|2021-12-20 11:51:30|1688|1687.5|1688|1687|1688|1687.5|1688|1687|672
1640001140000|2021-12-20 11:52:20|1688.5|1687.5|1689|1687.5|1689|1687.5|1688.5|1687.5|261
1640001180000|2021-12-20 11:53:00|||||||||200
1640001250000|2021-12-20 11:54:10|1688.5|1688|1689.5|1688.5|1689.5|1688.5|1688.5|1688|1707
1640001260000|2021-12-20 11:54:20|1689|1688|1689|1688|1689|1688|1689|1688|584
1640001280000|2021-12-20 11:54:40|1688.5|1687.5|1688|1687|1688.5|1687.5|1687.5|1686.5|700
1640001290000|2021-12-20 11:54:50|1687.5|1686.5|1688|1686.5|1688|1686.5|1687.5|1686.5|79
1640001320000|2021-12-20 11:55:20|1687.5||1687.5||1688||1687||0
1640001340000|2021-12-20 11:55:40|1687|1686|1687|1686|1687.5|1686|1686.5|1686|937
1640001360000|2021-12-20 11:56:00|1686.5|1685.5|1686|1685.5|1687|1685.5|1686|1685.5|468
1640001400000|2021-12-20 11:56:40|1686.5|1686|1687|1686|1687.5|1686|1686.5|1686|1009
1640001440000|2021-12-20 11:57:20|1686.5|1685.5|1686|1685.5|1686.5|1685.5|1686|1685.5|340
1640001470000|2021-12-20 11:57:50|1686.5|1686|1687|1686.5|1687.5|1686.5|1686.5|1686|3066
1640001480000|2021-12-20 11:58:00|1687.5|1687|1687.5|1687|1687.5|1687|1687.5|1687|29
1640001510000|2021-12-20 11:58:30|1688||1688||1688||1688||108
1640001530000|2021-12-20 11:58:50||1687.5||1687.5||1687.5||1687|0
1640001540000|2021-12-20 11:59:00|1687.5|1687|1687|1686|1687.5|1687|1687|1686|1971
1640001610000|2021-12-20 12:00:10||1686.5||1686||1686.5||1686|223
1640001640000|2021-12-20 12:00:40|||||||||116
1640001660000|2021-12-20 12:01:00|1688|1686.5|1688|1686.5|1688|1686.5|1688|1686.5|1160
1640001680000|2021-12-20 12:01:20|1688.5|1687|1689|1687.5|1689.5|1687.5|1688.5|1687|118
1640001700000|2021-12-20 12:01:40|||||||||2
1640001720000|2021-12-20 12:02:00|1689.5|1688.5|1689.5|1688.5|1689.5|1689|1688.5|1688|1664
1640001760000|2021-12-20 12:02:40|1689|1688|1689.5|1688.5|1689.5|1688.5|1689|1688|316
1640001770000|2021-12-20 12:02:50|1690|1689|1690|1689|1690|1689.5|1690|1689|147
1640001800000|2021-12-20 12:03:20||1689.5||1689||1689.5||1689|251
1640001830000|2021-12-20 12:03:50|1689.5|1688.5|1689.5|1689|1689.5|1689|1689.5|1688.5|550
1640001860000|2021-12-20 12:04:20|1689|1688.5|1688.5|1688|1689|1688.5|1688.5|1687.5|958
1640001880000|2021-12-20 12:04:40|||||||||20
1640001890000|2021-12-20 12:04:50|1689|1688.5|1690|1688.5|1690|1688.5|1689|1688.5|201
1640001910000|2021-12-20 12:05:10|||||||||1183
1640001960000|2021-12-20 12:06:00|1689|1689|1690|1689|1690|1689|1689|1689|68
1640001990000|2021-12-20 12:06:30|1690.5|1689.5|1690|1689.5|1690.5|1689.5|1690|1689.5|205
1640002000000|2021-12-20 12:06:40|1689.5|1689|1690|1689|1690|1689|1689.5|1688.5|704
1640002090000|2021-12-20 12:08:10||1689.5||1689||1689.5||1689|404
1640002160000|2021-12-20 12:09:20|||||||||100
1640002170000|2021-12-20 12:09:30|||||||||119
1640002180000|2021-12-20 12:09:40|||||||||2
1640002270000|2021-12-20 12:11:10|1689.5|1688.5|1689.5|1688.5|1689.5|1689|1689.5|1688.5|868
1640002290000|2021-12-20 12:11:30|1689|1688|1689.5|1688|1689.5|1688|1688.5|1688|878
1640002300000|2021-12-20 12:11:40||1688.5||1688.5||1688.5||1688.5|0
1640002330000|2021-12-20 12:12:10|1690|1689|1690|1688.5|1690|1689|1689.5|1688.5|995
1640002360000|2021-12-20 12:12:40|1690.5|1689|1691.5|1690.5|1691.5|1690.5|1690.5|1689|1313
1640002380000|2021-12-20 12:13:00|1691|1690|1691|1689.5|1691|1690|1690|1689.5|26
1640002430000|2021-12-20 12:13:50||1690||1690||1690||1689.5|0
1640002450000|2021-12-20 12:14:10|1691.5|1690.5|1692|1691.5|1692|1691.5|1691.5|1690.5|1677
1640002470000|2021-12-20 12:14:30|1693|1692|1692.5|1692|1693|1692|1692|1691.5|362
1640002490000|2021-12-20 12:14:50||1691.5||1691.5||1691.5||1691.5|0
1640002540000|2021-12-20 12:15:40|||||||||3
1640002560000|2021-12-20 12:16:00|1692|1691|1691.5|1690.5|1692|1691|1691.5|1690.5|1020
1640002570000|2021-12-20 12:16:10|1692|1691|1692|1691|1692|1691|1692|1691|0
1640002580000|2021-12-20 12:16:20|1692.5|1691.5|1692.5|1691.5|1692.5|1691.5|1692.5|1691|198
1640002600000|2021-12-20 12:16:40|1692|1691|1691.5|1690.5|1692.5|1691|1691|1690.5|1009
1640002630000|2021-12-20 12:17:10|1691|1690|1691|1689.5|1691|1690.5|1689.5|1689|1617
1640002680000|2021-12-20 12:18:00||1690||1689.5||1690||1689.5|0
1640002730000|2021-12-20 12:18:50|1690.5|1689|1690|1689|1690.5|1689|1690|1689|1022
1640002780000|2021-12-20 12:19:40|1690.5|1689.5|1690|1689|1690.5|1690|1690|1689|816
1640002800000|2021-12-20 12:20:00||1689.5||1689.5||1689.5||1689.5|0
1640002810000|2021-12-20 12:20:10|1690.5|1690|1690.5|1689.5|1691|1690|1690|1689.5|816
1640002850000|2021-12-20 12:20:50|||||||||50
1640002980000|2021-12-20 12:23:00|1691|1690|1692|1690.5|1692|1690.5|1691|1690|958
1640002990000|2021-12-20 12:23:10|1691.5|1691|1691|1689.5|1691.5|1691|1690.5|1689.5|1531
1640003000000|2021-12-20 12:23:20|1690|1689|1689|1688.5|1690|1689|1689|1688|478
1640003010000|2021-12-20 12:23:30|1689.5|1689|1689|1687.5|1689.5|1689|1688.5|1687.5|730
1640003070000|2021-12-20 12:24:30|1688.5||1689||1689||1688.5||0
1640003160000|2021-12-20 12:26:00|1688.5|1687|1687|1686.5|1689|1687|1686.5|1685.5|1027
1640003170000|2021-12-20 12:26:10|1686.5|1686|1686|1684.5|1687|1686|1685|1684|840
1640003180000|2021-12-20 12:26:20|1685.5||1685.5||1685.5||1685||307
1640003200000|2021-12-20 12:26:40|1685|1684|1685.5|1684|1685.5|1684|1685|1684|340
1640003210000|2021-12-20 12:26:50|1684.5|1683.5|1685.5|1683.5|1685.5|1683.5|1684|1683.5|0
1640003260000|2021-12-20 12:27:40|1685|1683|1684|1682.5|1685|1683|1683.5|1682.5|436
1640003280000|2021-12-20 12:28:00|1683.5||1683.5||1683.5||1683.5||0
1640003310000|2021-12-20 12:28:30|1684||1684||1684||1684||19
1640003450000|2021-12-20 12:30:50|1683.5||1683.5||1683.5||1683.5||0
1640003460000|2021-12-20 12:31:00|||||||||590
1640003480000|2021-12-20 12:31:20|1684|1683|1684|1683|1684|1683.5|1683.5|1683|610
1640003530000|2021-12-20 12:32:10|||||||||5
1640003570000|2021-12-20 12:32:50|||||||||400
1640003600000|2021-12-20 12:33:20|||||||||59
1640003650000|2021-12-20 12:34:10|1683.5|1683.5|1684|1683.5|1684.5|1683.5|1683.5|1683|1720
1640003660000|2021-12-20 12:34:20|1684.5|1684|1684|1683.5|1684.5|1684|1684|1683.5|213
1640003670000|2021-12-20 12:34:30|1684.5||1684.5||1684.5||1684.5||12
1640003710000|2021-12-20 12:35:10|1685|1684|1685.5|1684.5|1685.5|1684.5|1685|1683.5|8502
1640003720000|2021-12-20 12:35:20|||||||||67
1640003730000|2021-12-20 12:35:30|1686|1685|1687.5|1686|1687.5|1687|1686|1685|4841
1640003740000|2021-12-20 12:35:40|1688|1687|1688.5|1687.5|1688.5|1687.5|1688|1686.5|705
1640003760000|2021-12-20 12:36:00|||||||||217
1640003770000|2021-12-20 12:36:10|1688|1688|1688.5|1687.5|1688.5|1688|1688|1687|397
1640003800000|2021-12-20 12:36:40|||||||||361
1640003830000|2021-12-20 12:37:10|1688|1687|1688.5|1687|1688.5|1687.5|1688|1687|470
1640003840000|2021-12-20 12:37:20|1689|1687.5|1690.5|1689|1690.5|1689|1689|1687.5|998
1640003850000|2021-12-20 12:37:30|1691|1689.5|1691|1690|1691|1690|1690.5|1689.5|125
1640003870000|2021-12-20 12:37:50|1691.5||1691.5||1691.5||1691.5||0
1640003880000|2021-12-20 12:38:00|1692|1690.5|1693.5|1692.5|1694|1693|1692|1690.5|2134
1640003890000|2021-12-20 12:38:10|||||||||67
1640003900000|2021-12-20 12:38:20|1694|1693|1694|1693|1694|1693|1694|1693|0
1640003910000|2021-12-20 12:38:30|1694.5||1694.5||1694.5||1694.5||63
1640003920000|2021-12-20 12:38:40|1694||1694||1694||1694||0
1640003940000|2021-12-20 12:39:00|1694.5||1694||1694.5||1694||36
1640003950000|2021-12-20 12:39:10|||||||||97
1640003960000|2021-12-20 12:39:20|1694.5||1694.5||1694.5||1694.5||35
1640004010000|2021-12-20 12:40:10|1695|1693.5|1696|1695|1696.5|1695|1695|1693.5|174
1640004050000|2021-12-20 12:40:50|1696.5|1695.5|1696.5|1695|1696.5|1696|1696.5|1695|246
1640004060000|2021-12-20 12:41:00|1697|1695.5|1697|1695.5|1697|1695.5|1697|1695.5|0
1640004070000|2021-12-20 12:41:10||1696||1696||1696||1696|0
1640004080000|2021-12-20 12:41:20|1697.5|1696.5|1698|1697|1698|1697|1697.5|1696.5|709
1640004090000|2021-12-20 12:41:30|1698.5||1698.5||1698.5||1698.5||5
1640004100000|2021-12-20 12:41:40|||||||||213
1640004190000|2021-12-20 12:43:10|1698|1696.5|1695.5|1694.5|1698.5|1696.5|1695|1694|2322
1640004200000|2021-12-20 12:43:20|1695|1695|1696|1695|1696|1695|1695|1695|310
1640004260000|2021-12-20 12:44:20|1695.5|1694.5|1693.5|1692|1696|1694.5|1693.5|1692|1225
1640004270000|2021-12-20 12:44:30||1692.5||1692.5||1692.5||1692.5|0
1640004290000|2021-12-20 12:44:50||1692||1692.5||1692.5||1692|0
1640004310000|2021-12-20 12:45:10|1693|1692|1693|1691.5|1693|1692|1692.5|1691.5|305
1640004320000|2021-12-20 12:45:20|1693.5||1693.5||1693.5||1693.5||0
1640004330000|2021-12-20 12:45:30|1693|1692|1692.5|1691.5|1693|1692|1692.5|1691.5|738
1640004360000|2021-12-20 12:46:00|1692||1692||1692||1692||177
1640004390000|2021-12-20 12:46:30|1691.5|1691|1691.5|1690|1691.5|1691|1691.5|1690|1091
1640004420000|2021-12-20 12:47:00|1691||1691||1691.5||1691||14
1640004430000|2021-12-20 12:47:10|1690.5|1689.5|1690.5|1689|1691|1689.5|1690|1689|848
1640004440000|2021-12-20 12:47:20|||||||||110
1640004530000|2021-12-20 12:48:50|1690|1688.5|1689.5|1688|1690|1688.5|1688.5|1687.5|337
1640004620000|2021-12-20 12:50:20|1689||1689||1689||1689||0
1640004690000|2021-12-20 12:51:30|1688.5|1687.5|1688.5|1687|1688.5|1687.5|1688.5|1687|235
1640004710000|2021-12-20 12:51:50|||||||||139
1640004760000|2021-12-20 12:52:40|1688|1686|1687.5|1686|1688|1686|1687|1686|470
1640004770000|2021-12-20 12:52:50|1687|1685.5|1687.5|1685.5|1687.5|1686|1687|1685.5|74
1640004790000|2021-12-20 12:53:10||1686||1686||1686||1686|0
1640004830000|2021-12-20 12:53:50|1687||1687||1687||1687||0
1640004920000|2021-12-20 12:55:20|||||||||48
1640004930000|2021-12-20 12:55:30|||||||||155
1640004960000|2021-12-20 12:56:00|1686.5|1685.5|1685.5|1685|1687|1685.5|1685.5|1684.5|1630
1640005010000|2021-12-20 12:56:50|1685|1684.5|1685.5|1684.5|1685.5|1685|1685|1684.5|68
1640005040000|2021-12-20 12:57:20|||||||||5
1640005080000|2021-12-20 12:58:00|1685|1684|1685|1683.5|1685.5|1684|1685|1683.5|99
1640005120000|2021-12-20 12:58:40||1684||1684||1684||1684|150
1640005160000|2021-12-20 12:59:20|1685.5||1685.5||1685.5||1685.5||1
1640005180000|2021-12-20 12:59:40|1685||1685||1685||1685||2
1640005190000|2021-12-20 12:59:50|1684.5|1683.5|1683|1682|1684.5|1683.5|1683|1682|540
1640005200000|2021-12-20 13:00:00|1683.5|1682.5|1684.5|1683|1685|1684|1683.5|1682.5|2123
1640005210000|2021-12-20 13:00:10|1684||1684||1684||1683.5||618
1640005230000|2021-12-20 13:00:30|1683.5|1682.5|1683.5|1681.5|1683.5|1682.5|1683.5|1681.5|123
1640005250000|2021-12-20 13:00:50||1682||1682||1682||1682|0
1640005270000|2021-12-20 13:01:10|1683|1681.5|1682.5|1680.5|1683|1681.5|1682|1680.5|537
1640005280000|2021-12-20 13:01:20|1682||1682||1682||1682||0
1640005330000|2021-12-20 13:02:10|1681.5|1681|1683|1682|1683|1682.5|1681.5|1680|2092
1640005390000|2021-12-20 13:03:10|1684|1682.5|1682.5|1681|1684|1683|1682|1681|1523
1640005510000|2021-12-20 13:05:10|1682|1680.5|1681.5|1680|1682|1680.5|1680.5|1680|700
1640005530000|2021-12-20 13:05:30|||||||||17
1640005540000|2021-12-20 13:05:40||1680.5||1680.5||1680.5||1680.5|0
1640005640000|2021-12-20 13:07:20|1681|1680|1680.5|1680|1681.5|1680|1680.5|1679.5|819
1640005650000|2021-12-20 13:07:30|||||||||30
1640005660000|2021-12-20 13:07:40|1681||1681||1681||1681||66
1640005720000|2021-12-20 13:08:40|1680.5|1679.5|1678.5|1677.5|1680.5|1679.5|1678.5|1677.5|984
1640005730000|2021-12-20 13:08:50|1679|1678|1679|1677.5|1679|1678|1678.5|1677.5|323
1640005740000|2021-12-20 13:09:00||1678||1678||1678||1678|0
1640005750000|2021-12-20 13:09:10|1680|1678.5|1681|1679.5|1681|1679.5|1680|1678.5|490
1640005760000|2021-12-20 13:09:20|1681.5|1680|1680.5|1679.5|1681.5|1680.5|1680.5|1679.5|474
1640005770000|2021-12-20 13:09:30|||||||||11
1640005810000|2021-12-20 13:10:10|1681|1680|1681|1679.5|1681|1680.5|1681|1679.5|229
1640005840000|2021-12-20 13:10:40|1680.5||1680.5||1680.5||1680.5||0
1640005900000|2021-12-20 13:11:40|1681|1680|1681.5|1680|1681.5|1680|1681|1680|1616
1640005960000|2021-12-20 13:12:40|1681||1681||1681||1681||0
1640006010000|2021-12-20 13:13:30|1681.5|1680.5|1681.5|1680.5|1681.5|1680.5|1681.5|1680.5|136
1640006110000|2021-12-20 13:15:10|1682|1681|1682.5|1681.5|1682.5|1681.5|1682|1681|991
1640006160000|2021-12-20 13:16:00|1682|1681|1681.5|1680.5|1682|1681|1681.5|1680.5|1531
1640006180000|2021-12-20 13:16:20|1682|1681|1682|1681|1682|1681|1682|1681|244
1640006190000|2021-12-20 13:16:30|||||||||765
1640006200000|2021-12-20 13:16:40|1682.5|1681.5|1684|1682.5|1684|1682.5|1682.5|1681|2619
1640006210000|2021-12-20 13:16:50|1684.5|1683|1685.5|1685|1686|1685|1684.5|1683|2066
1640006220000|2021-12-20 13:17:00|1686|1685.5|1686|1685|1686.5|1685.5|1685.5|1685|428
1640006230000|2021-12-20 13:17:10|1685.5|1685.5|1686.5|1686|1686.5|1686|1685.5|1685|1418
1640006240000|2021-12-20 13:17:20|1687.5|1687|1687.5|1686.5|1688|1687|1686.5|1686.5|497
1640006250000|2021-12-20 13:17:30|1688|1687|1688.5|1687|1688.5|1687.5|1688|1686.5|339
1640006260000|2021-12-20 13:17:40||1687.5||1687.5||1687.5||1687.5|0
1640006270000|2021-12-20 13:17:50|1689|1688|1689|1688|1689|1688|1689|1688|44
1640006280000|2021-12-20 13:18:00|1689.5|1688.5|1691.5|1690.5|1691.5|1690.5|1689.5|1688|1266
1640006300000|2021-12-20 13:18:20|1692|1691|1693|1691.5|1693|1691.5|1692|1691|916
1640006310000|2021-12-20 13:18:30|1694|1692|1693|1692|1694|1693.5|1692.5|1692|1303
1640006320000|2021-12-20 13:18:40|1692|1691.5|1692|1691|1692|1691.5|1691.5|1691|2348
1640006330000|2021-12-20 13:18:50|1691.5|1690.5|1691.5|1690.5|1691.5|1691|1691.5|1690.5|517
1640006360000|2021-12-20 13:19:20|1691|1690|1689.5|1688|1691|1690|1688.5|1688|2691
1640006380000|2021-12-20 13:19:40|1689|1687|1688.5|1687|1689|1687|1687.5|1687|638
1640006390000|2021-12-20 13:19:50|1688|1686.5|1687|1686|1688|1686.5|1687|1686|152
1640006410000|2021-12-20 13:20:10|1686.5|1685|1686.5|1684.5|1686.5|1685|1686|1684.5|345
1640006450000|2021-12-20 13:20:50|1687|1685|1688.5|1686.5|1689|1686.5|1687|1685|2411
1640006470000|2021-12-20 13:21:10|||||||||58
1640006490000|2021-12-20 13:21:30|1689|1687.5|1690.5|1689|1690.5|1689.5|1689|1686.5|1255
1640006500000|2021-12-20 13:21:40|1691|1689.5|1691.5|1690.5|1691.5|1690.5|1691|1689.5|1815
1640006510000|2021-12-20 13:21:50|1692|1691|1692|1690.5|1692|1691.5|1691|1690.5|611
1640006520000|2021-12-20 13:22:00|1691.5|1690|1691|1690|1691.5|1690|1690.5|1690|578
1640006530000|2021-12-20 13:22:10|1690.5|1690.5|1691|1690|1691|1690.5|1690.5|1690|86
1640006550000|2021-12-20 13:22:30|1691.5||1691.5||1691.5||1691.5||9
1640006560000|2021-12-20 13:22:40|1691|1690.5|1691.5|1690|1691.5|1690.5|1691|1690|125
1640006580000|2021-12-20 13:23:00|1691|1690.5|1691.5|1690|1691.5|1690.5|1691|1690|205
1640006600000|2021-12-20 13:23:20|1691|1690.5|1691|1690.5|1691.5|1690.5|1691|1690|303
1640006610000|2021-12-20 13:23:30|1690.5|1690|1689|1688|1690.5|1690|1689|1687.5|1797
1640006630000|2021-12-20 13:23:50|1688.5|1687.5|1687.5|1686|1688.5|1687.5|1687.5|1686|467
1640006640000|2021-12-20 13:24:00|1688|1686.5|1687.5|1686|1688|1686.5|1687|1686|100
1640006680000|2021-12-20 13:24:40|1688|1686.5|1689|1688|1689|1688|1688|1686|1490
1640006690000|2021-12-20 13:24:50|1689.5|1688.5|1690|1689|1690|1689|1689.5|1688.5|1566
1640006700000|2021-12-20 13:25:00|1689.5|1688.5|1688.5|1687|1689.5|1688.5|1688.5|1687|625
1640006710000|2021-12-20 13:25:10|1689|1687.5|1689|1687|1689|1687.5|1689|1687|0
1640006720000|2021-12-20 13:25:20|1688.5||1688.5||1688.5||1688.5||0
1640006730000|2021-12-20 13:25:30|1688|1687.5|1688|1687|1688.5|1687.5|1688|1687|362
1640006760000|2021-12-20 13:26:00|1687.5|1686.5|1686.5|1684.5|1688|1686.5|1686.5|1684.5|531
1640006820000|2021-12-20 13:27:00|1687|1685|1687.5|1686.5|1689|1687.5|1687|1684.5|813
1640006830000|2021-12-20 13:27:10||1687||1687||1687||1686.5|156
1640006840000|2021-12-20 13:27:20|1687|1686.5|1689|1688|1689|1688|1686.5|1686|4769
1640006850000|2021-12-20 13:27:30|1689.5|1688.5|1691.5|1690|1693|1691|1689.5|1688.5|2007
1640006860000|2021-12-20 13:27:40|1691|1690.5|1691.5|1690|1691.5|1690.5|1691|1690|175
1640006870000|2021-12-20 13:27:50|1691|1689.5|1691|1689.5|1691|1690|1690|1689.5|739
1640006890000|2021-12-20 13:28:10|||||||||250
1640006900000|2021-12-20 13:28:20|1690.5|1690|1690.5|1689.5|1691|1690|1690.5|1689.5|211
1640006920000|2021-12-20 13:28:40|1690||1690.5||1690.5||1690||176
1640006930000|2021-12-20 13:28:50|1690||1690.5||1690.5||1690||100
1640006940000|2021-12-20 13:29:00|1691|1690|1691.5|1690|1691.5|1690.5|1691|1689.5|406
1640007000000|2021-12-20 13:30:00|1692|1690.5|1692.5|1691.5|1692.5|1692|1692|1690.5|420
1640007010000|2021-12-20 13:30:10|||||||||2
1640007020000|2021-12-20 13:30:20||1692||1691.5||1692||1691.5|0
1640007030000|2021-12-20 13:30:30|1692|1691|1691.5|1690|1692|1691|1691.5|1690|1418
1640007040000|2021-12-20 13:30:40|1692||1691.5||1692||1691.5||2
1640007110000|2021-12-20 13:31:50|1691|1689.5|1690.5|1689.5|1691|1689.5|1690.5|1689.5|546
1640007120000|2021-12-20 13:32:00|1691||1690.5||1691||1690.5||0
1640007130000|2021-12-20 13:32:10|1689.5|1689|1690|1689|1690.5|1689.5|1689.5|1689|537
1640007160000|2021-12-20 13:32:40|1689.5|1688.5|1688.5|1687|1689.5|1688.5|1688|1687|792
1640007180000|2021-12-20 13:33:00|1688||1688||1688||1688||0
1640007190000|2021-12-20 13:33:10||1686||1686||1686||1686|0
1640007200000|2021-12-20 13:33:20|1687.5||1687.5||1687.5||1687.5||0
1640007220000|2021-12-20 13:33:40|1687||1687||1687||1687||0
1640007240000|2021-12-20 13:34:00|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|279
1640007260000|2021-12-20 13:34:20|1687|1686|1687|1686.5|1687|1686.5|1687|1686|1264
1640007270000|2021-12-20 13:34:30|1687.5||1687.5||1687.5||1687.5||97
1640007280000|2021-12-20 13:34:40|1687|1687|1688|1687|1688|1687|1687|1686.5|5964
1640007290000|2021-12-20 13:34:50|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688|1687.5|187
1640007300000|2021-12-20 13:35:00|1688|1687|1688|1687|1688.5|1687|1688|1687|174
1640007310000|2021-12-20 13:35:10|1687.5|1686.5|1687.5|1686.5|1688|1687|1687.5|1686.5|306
1640007360000|2021-12-20 13:36:00|1687|1686|1685|1684.5|1687.5|1686|1685|1684|2307
1640007370000|2021-12-20 13:36:10|1684.5|1683.5|1684.5|1683|1684.5|1683.5|1684.5|1682.5|91
1640007380000|2021-12-20 13:36:20|1685|1683.5|1685|1683.5|1685|1683.5|1685|1683.5|0
1640007390000|2021-12-20 13:36:30|1685.5|1684|1688|1686.5|1688|1686.5|1685.5|1683|3865
1640007400000|2021-12-20 13:36:40|1689|1687|1690.5|1689|1690.5|1689.5|1689|1687|4181
1640007410000|2021-12-20 13:36:50||1689.5||1689.5||1689.5||1689.5|877
1640007420000|2021-12-20 13:37:00|1690|1689|1689.5|1689|1691|1690|1689.5|1689|3454
1640007430000|2021-12-20 13:37:10|1690|1689.5|1690|1689.5|1690.5|1689.5|1690|1689.5|549
1640007440000|2021-12-20 13:37:20|1690.5|1690|1690.5|1689.5|1691|1690|1690|1689.5|2118
1640007450000|2021-12-20 13:37:30|1690|1689|1689|1688|1690|1689|1689|1688|3376
1640007470000|2021-12-20 13:37:50|1688.5|1687.5|1687.5|1685.5|1688.5|1687.5|1687.5|1685.5|0
1640007480000|2021-12-20 13:38:00|1688|1686|1691|1690|1691|1690.5|1688|1685.5|3724
1640007490000|2021-12-20 13:38:10|1690.5|1690.5|1689.5|1688.5|1690.5|1690.5|1689|1688.5|882
1640007500000|2021-12-20 13:38:20|1689|1688|1689|1688|1689|1688|1689|1688|53
1640007510000|2021-12-20 13:38:30|1688.5|1687|1687.5|1686|1688.5|1687|1687.5|1686|530
1640007520000|2021-12-20 13:38:40|1687|1685.5|1687|1685.5|1687|1685.5|1687|1685.5|0
1640007530000|2021-12-20 13:38:50|1686.5|1685|1686.5|1685|1686.5|1685|1686.5|1685|0
1640007540000|2021-12-20 13:39:00|1686||1686||1686.5||1686||0
1640007550000|2021-12-20 13:39:10|1686.5|1685.5|1687.5|1687|1688|1687|1686.5|1685.5|1858
1640007560000|2021-12-20 13:39:20|1687|1686.5|1687|1686.5|1687|1686.5|1687|1686.5|555
1640007570000|2021-12-20 13:39:30|||||||||42
1640007590000|2021-12-20 13:39:50|1686.5|1686|1687|1686|1687|1686.5|1686.5|1686|5834
1640007600000|2021-12-20 13:40:00|||||||||612
1640007630000|2021-12-20 13:40:30|1686.5|1685.5|1687|1686|1687|1686.5|1686|1685|684
1640007640000|2021-12-20 13:40:40|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686|1685|224
1640007650000|2021-12-20 13:40:50|1686|1686|1687|1686.5|1687|1686.5|1686|1686|589
1640007660000|2021-12-20 13:41:00|1687.5|1687|1687.5|1686.5|1688|1687|1687.5|1686.5|672
1640007670000|2021-12-20 13:41:10|1687||1687||1687||1687||0
1640007680000|2021-12-20 13:41:20|1686.5|1686|1687|1686|1687|1686.5|1686.5|1686|3830
1640007690000|2021-12-20 13:41:30|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|1687.5|1686|581
1640007700000|2021-12-20 13:41:40|1688|1687|1688|1686.5|1689|1687.5|1687.5|1686.5|771
1640007710000|2021-12-20 13:41:50|1688.5|1687|1690|1689|1690.5|1689|1688.5|1687|3768
1640007720000|2021-12-20 13:42:00|1689.5|1689.5|1689|1688|1690|1689.5|1688.5|1688|1422
1640007730000|2021-12-20 13:42:10|1689.5|1688.5|1689.5|1688.5|1690|1689|1689.5|1688.5|100
1640007750000|2021-12-20 13:42:30|1689|1688|1687.5|1686.5|1689|1688|1687.5|1686.5|944
1640007760000|2021-12-20 13:42:40|1687||1687||1687||1687||9
1640007770000|2021-12-20 13:42:50|1686.5|1685.5|1685|1684|1687|1685.5|1685|1684|702
1640007780000|2021-12-20 13:43:00|1684.5|1683.5|1683|1682|1685|1683.5|1682.5|1681.5|2063
1640007790000|2021-12-20 13:43:10|1682.5|1682.5|1683|1682|1683|1682.5|1682.5|1681.5|228
1640007800000|2021-12-20 13:43:20|1682.5|1681.5|1683|1681.5|1683|1681.5|1682.5|1681.5|0
1640007810000|2021-12-20 13:43:30|1682.5||1682.5||1682.5||1682.5||0
1640007830000|2021-12-20 13:43:50|1682|1681|1682|1681|1682|1681|1682|1681|171
1640007850000|2021-12-20 13:44:10|1682.5|1681.5|1682|1681|1682.5|1681.5|1682|1681|12353
1640007870000|2021-12-20 13:44:30|1682.5|1681.5|1683.5|1682.5|1684|1682.5|1682.5|1681.5|1338
1640007880000|2021-12-20 13:44:40|||||||||17962
1640007930000|2021-12-20 13:45:30|1683|1682|1684|1682.5|1684|1683|1683|1682|836
1640007950000|2021-12-20 13:45:50|1685|1683|1685|1684|1685.5|1684|1685|1683|356
1640007960000|2021-12-20 13:46:00|1685.5|1684.5|1685.5|1684|1685.5|1684.5|1685|1684|80
1640007970000|2021-12-20 13:46:10|1685|1683.5|1684|1682.5|1685|1683.5|1683.5|1682.5|600
1640007990000|2021-12-20 13:46:30|1684.5|1683|1685|1683|1685|1683|1684.5|1683|0
1640008050000|2021-12-20 13:47:30||1683.5||1683.5||1683.5||1683.5|0
1640008070000|2021-12-20 13:47:50|1685.5|1684|1686.5|1684.5|1686.5|1685.5|1685.5|1684|831
1640008080000|2021-12-20 13:48:00|1686|1684|1686|1684|1686|1684|1686|1684|121
1640008140000|2021-12-20 13:49:00||1684.5||1684.5||1684.5||1684|0
1640008150000|2021-12-20 13:49:10|||||||||59
1640008170000|2021-12-20 13:49:30||1685||1685.5||1685.5||1685|81
1640008190000|2021-12-20 13:49:50|1687|1685|1687.5|1686|1687.5|1686|1687|1685|580
1640008200000|2021-12-20 13:50:00|1687||1687.5||1687.5||1687||0
1640008220000|2021-12-20 13:50:20||1686.5||1686.5||1686.5||1686.5|0
1640008250000|2021-12-20 13:50:50|1688|1687|1688.5|1687|1688.5|1687|1688|1687|213
1640008280000|2021-12-20 13:51:20|1688|1686.5|1687.5|1686|1688|1686.5|1687|1686|546
1640008290000|2021-12-20 13:51:30||1686.5||1686.5||1686.5||1686.5|0
1640008300000|2021-12-20 13:51:40|1688|1687.5|1689.5|1688|1690|1688.5|1688|1687.5|1446
1640008310000|2021-12-20 13:51:50|1689||1689.5||1689.5||1689||0
1640008380000|2021-12-20 13:53:00|1689|1687.5|1690.5|1689.5|1690.5|1690|1688.5|1687.5|2081
1640008390000|2021-12-20 13:53:10|||||||||588
1640008410000|2021-12-20 13:53:30|1691.5|1690|1692|1690|1692|1690|1691.5|1690|163
1640008420000|2021-12-20 13:53:40|1692.5||1692||1692.5||1692||0
1640008450000|2021-12-20 13:54:10|1691|1689.5|1690.5|1689.5|1691|1689.5|1690.5|1689.5|480
1640008460000|2021-12-20 13:54:20|1690|1689|1690|1689|1690.5|1689.5|1690|1689|575
1640008470000|2021-12-20 13:54:30|1690.5||1690.5||1690.5||1690.5||0
1640008510000|2021-12-20 13:55:10|1691|1689.5|1691.5|1690.5|1692.5|1691|1691|1689.5|348
1640008520000|2021-12-20 13:55:20|1691|1690|1691.5|1690.5|1691.5|1690.5|1691|1690|55
1640008550000|2021-12-20 13:55:50|1692|1691|1692|1691|1692|1691.5|1692|1691|165
1640008560000|2021-12-20 13:56:00|1691.5||1691.5||1691.5||1691.5||0
1640008570000|2021-12-20 13:56:10|1692|1691.5|1691.5|1690.5|1693|1692|1691.5|1690.5|2088
1640008580000|2021-12-20 13:56:20||1691||1691||1691||1691|0
1640008590000|2021-12-20 13:56:30||1690.5||1690.5||1690.5||1690.5|37
1640008690000|2021-12-20 13:58:10|1692|1691|1692.5|1691|1692.5|1691.5|1692|1691|149
1640008730000|2021-12-20 13:58:50||1691.5||1691||1691.5||1691|118
1640008740000|2021-12-20 13:59:00|1693|1691.5|1693|1691|1693|1692|1693|1691|65
1640008770000|2021-12-20 13:59:30|1692.5||1693||1693||1692.5||0
1640008780000|2021-12-20 13:59:40|1692.5||1692.5||1692.5||1692.5||0
1640008800000|2021-12-20 14:00:00|1692|1690.5|1691.5|1690.5|1692|1690.5|1691.5|1690.5|762
1640008840000|2021-12-20 14:00:40|1691|1690|1689|1688|1691.5|1690|1689|1688|2947
1640008870000|2021-12-20 14:01:10|1688.5|1687.5|1689|1687.5|1689|1687.5|1688.5|1687.5|38
1640008900000|2021-12-20 14:01:40||1688||1688||1688||1688|0
1640008920000|2021-12-20 14:02:00|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|1688.5|1687.5|85
1640008930000|2021-12-20 14:02:10|1688|1687|1688|1686.5|1688|1687|1687.5|1686.5|324
1640008950000|2021-12-20 14:02:30||1687||1686.5||1687||1686.5|0
1640008980000|2021-12-20 14:03:00|1687.5|1686|1684.5|1683|1687.5|1686|1684|1682.5|1455
1640008990000|2021-12-20 14:03:10|1684|1682.5|1683|1681|1684|1682.5|1682.5|1680.5|30
1640009000000|2021-12-20 14:03:20|1682.5|1680.5|1683|1681|1683|1681|1681|1679.5|516
1640009010000|2021-12-20 14:03:30|1682.5|1681.5|1683|1681.5|1683|1681.5|1682.5|1681.5|0
1640009020000|2021-12-20 14:03:40|1683.5|1682|1685|1683.5|1685|1684|1683|1681|4876
1640009030000|2021-12-20 14:03:50|1684.5|1683|1684|1682.5|1684.5|1683|1684|1682.5|395
1640009040000|2021-12-20 14:04:00||1683||1683||1683||1683|0
1640009050000|2021-12-20 14:04:10|||||||||1200
1640009060000|2021-12-20 14:04:20|1685|1683.5|1685|1683|1685|1684|1684.5|1683|441
1640009100000|2021-12-20 14:05:00|1684.5|1683.5|1684.5|1682.5|1685|1684.5|1684|1682.5|1566
1640009110000|2021-12-20 14:05:10|1684||1683.5||1684||1683.5||77
1640009120000|2021-12-20 14:05:20|1683|1682|1683|1682|1683|1682|1683|1682|115
1640009160000|2021-12-20 14:06:00|1682.5|1681.5|1677.5|1675.5|1682.5|1681.5|1677.5|1675|2772
1640009180000|2021-12-20 14:06:20|1677|1675|1676.5|1674.5|1677|1675|1676.5|1674.5|0
1640009190000|2021-12-20 14:06:30|1676|1675|1676|1674|1677.5|1676|1675|1674|1891
1640009200000|2021-12-20 14:06:40|1675.5|1673.5|1674.5|1672.5|1675.5|1674.5|1674|1672.5|1949
1640009270000|2021-12-20 14:07:50|||||||||500
1640009280000|2021-12-20 14:08:00|||||||||91
1640009290000|2021-12-20 14:08:10|1674|1672|1672.5|1670.5|1674|1672|1672.5|1670|523
1640009360000|2021-12-20 14:09:20||1671||1671||1671||1671|10
1640009410000|2021-12-20 14:10:10|1673|1671.5|1673|1672|1675|1673.5|1673|1671.5|2269
1640009420000|2021-12-20 14:10:20|1672.5|1671.5|1669.5|1668.5|1672.5|1671.5|1669|1668|2468
1640009440000|2021-12-20 14:10:40|||||||||66
1640009450000|2021-12-20 14:10:50||1668||1668.5||1668.5||1668|48
1640009460000|2021-12-20 14:11:00|1669|1668|1669.5|1668.5|1669.5|1668.5|1669|1668|89
1640009480000|2021-12-20 14:11:20||1668||1668||1668||1668|0
1640009520000|2021-12-20 14:12:00|1670|1668.5|1669.5|1668|1670|1669.5|1669|1668|515
1640009550000|2021-12-20 14:12:30|||||||||30
1640009570000|2021-12-20 14:12:50|1669|1667.5|1669.5|1668|1669.5|1668|1668.5|1667.5|652
1640009580000|2021-12-20 14:13:00|1669||1669.5||1669.5||1668.5||331
1640009600000|2021-12-20 14:13:20|1668.5|1667.5|1668|1666.5|1668.5|1668|1667|1665.5|1335
1640009630000|2021-12-20 14:13:50|1668.5|1667|1669.5|1668|1669.5|1668|1668.5|1667|534
1640009640000|2021-12-20 14:14:00|1668.5|1667.5|1668|1666.5|1668.5|1667.5|1668|1666.5|358
1640009650000|2021-12-20 14:14:10|1668.5|1667|1669.5|1668|1669.5|1668|1668.5|1667|199
1640009660000|2021-12-20 14:14:20||1667.5||1667.5||1667.5||1667.5|0
1640009690000|2021-12-20 14:14:50||1668||1668||1668||1668|0
1640009710000|2021-12-20 14:15:10||1667.5||1667.5||1667.5||1667.5|45
1640009720000|2021-12-20 14:15:20|1669||1669||1669||1669||0
1640009730000|2021-12-20 14:15:30|||||||||6
1640009750000|2021-12-20 14:15:50|1669.5|1668|1667|1666|1669.5|1668|1667|1666|1443
1640009760000|2021-12-20 14:16:00|1666.5|1665.5|1666.5|1665.5|1667|1666|1666.5|1665.5|258
1640009820000|2021-12-20 14:17:00|1666|1665|1666|1665.5|1666|1665.5|1666|1665|236
1640009830000|2021-12-20 14:17:10|1665.5|1665|1666|1665.5|1666|1665.5|1665.5|1665|185
1640009840000|2021-12-20 14:17:20|1666.5|1666|1668|1666.5|1668|1667|1666.5|1665.5|2317
1640009850000|2021-12-20 14:17:30|||||||||595
1640009860000|2021-12-20 14:17:40|||||||||59
1640009880000|2021-12-20 14:18:00|1667.5|1666|1666.5|1665.5|1668|1666|1666.5|1665.5|346
1640009890000|2021-12-20 14:18:10|1667|1665|1665.5|1664.5|1667|1665|1665|1664.5|636
1640009900000|2021-12-20 14:18:20|1665|1665|1665.5|1664.5|1665.5|1665|1665|1664.5|200
1640009910000|2021-12-20 14:18:30|1666|1665|1667|1665|1667|1665|1666|1665|760
1640009940000|2021-12-20 14:19:00|||||||||92
1640009950000|2021-12-20 14:19:10||1665.5||1665.5||1665.5||1665.5|178
1640009970000|2021-12-20 14:19:30|1668|1666.5|1668.5|1667|1668.5|1667|1667.5|1666.5|1208
1640009980000|2021-12-20 14:19:40|1668|1667.5|1668|1667|1668|1667.5|1668|1667|149
1640009990000|2021-12-20 14:19:50|1668.5||1668.5||1668.5||1668.5||0
1640010020000|2021-12-20 14:20:20|1668||1668||1668||1668||0
1640010030000|2021-12-20 14:20:30|1668.5||1668.5||1668.5||1668.5||0
1640010090000|2021-12-20 14:21:30|1668|1667.5|1668|1667|1668|1667.5|1667.5|1666.5|1369
1640010100000|2021-12-20 14:21:40|1668.5||1668.5||1668.5||1668.5||0
1640010150000|2021-12-20 14:22:30|1668|1666.5|1665.5|1664.5|1668|1666.5|1665.5|1664.5|1859
1640010160000|2021-12-20 14:22:40|||||||||108
1640010170000|2021-12-20 14:22:50|1665|1664|1665.5|1664|1665.5|1664|1664.5|1664|109
1640010230000|2021-12-20 14:23:50|1665|1663.5|1664.5|1663|1665|1663.5|1664|1663|602
1640010240000|2021-12-20 14:24:00|1664|1663.5|1664.5|1663|1665|1664.5|1663.5|1661.5|7105
1640010270000|2021-12-20 14:24:30|1665|1663.5|1665|1664|1665.5|1664.5|1664.5|1663.5|2094
1640010280000|2021-12-20 14:24:40|1665.5||1665.5||1665.5||1665.5||200
1640010330000|2021-12-20 14:25:30|1665||1665||1665.5||1664.5||218
1640010340000|2021-12-20 14:25:40|1664.5|1663|1664|1663|1665|1663.5|1663.5|1663|1278
1640010350000|2021-12-20 14:25:50|||||||||300
1640010360000|2021-12-20 14:26:00|1664.5|1663.5|1665.5|1664.5|1666|1665|1664.5|1663.5|1635
1640010370000|2021-12-20 14:26:10|1665|1663.5|1663.5|1662|1665.5|1663.5|1663.5|1662|1194
1640010380000|2021-12-20 14:26:20|1663|1661.5|1664|1662.5|1664|1663.5|1662.5|1661|1635
1640010410000|2021-12-20 14:26:50|1664.5|1663|1664.5|1663|1664.5|1664|1664|1663|310
1640010420000|2021-12-20 14:27:00||1663.5||1663.5||1663.5||1663|159
1640010430000|2021-12-20 14:27:10|1665|1664|1665|1664|1665.5|1664.5|1665|1664|4024
1640010440000|2021-12-20 14:27:20|1664.5|1663.5|1664|1663|1665|1663.5|1663|1661.5|1007
1640010450000|2021-12-20 14:27:30|1663.5|1662|1663.5|1662|1664|1662.5|1663.5|1662|110
1640010490000|2021-12-20 14:28:10|1663|1661|1662.5|1661|1663|1662|1662|1661|837
1640010500000|2021-12-20 14:28:20|1662|1661.5|1662.5|1661.5|1662.5|1662|1662|1661.5|857
1640010510000|2021-12-20 14:28:30||1661||1661||1661.5||1661|431
1640010520000|2021-12-20 14:28:40|1662|1661.5|1662.5|1661|1662.5|1661.5|1662|1661|119
1640010560000|2021-12-20 14:29:20|1662|1661.5|1664|1662.5|1664|1662.5|1662|1661|2722
1640010570000|2021-12-20 14:29:30|1663.5||1663.5||1663.5||1663.5||264
1640010580000|2021-12-20 14:29:40|1664|1663|1665|1663.5|1665|1663.5|1664|1662.5|269
1640010590000|2021-12-20 14:29:50|1664.5||1664.5||1664.5||1664.5||0
1640010600000|2021-12-20 14:30:00|1664|1663|1665|1663.5|1665|1663.5|1663.5|1663|448
1640010610000|2021-12-20 14:30:10|1665.5|1664|1667|1666.5|1667.5|1666.5|1665.5|1664|2611
1640010620000|2021-12-20 14:30:20|1667.5|1667|1668|1667|1668|1667|1667|1667|552
1640010630000|2021-12-20 14:30:30|1667.5|1666.5|1668|1667|1668|1667|1667.5|1666.5|429
1640010640000|2021-12-20 14:30:40|1668.5|1667.5|1669.5|1668|1669.5|1668.5|1668.5|1667|1647
1640010660000|2021-12-20 14:31:00|1670|1668.5|1671.5|1670.5|1671.5|1671|1670|1668.5|2710
1640010670000|2021-12-20 14:31:10|1672|1671|1670.5|1669.5|1672|1671.5|1669.5|1668.5|2326
1640010680000|2021-12-20 14:31:20|||||||||13
1640010690000|2021-12-20 14:31:30|1670|1669|1670.5|1669|1670.5|1669.5|1669.5|1669|147
1640010700000|2021-12-20 14:31:40|1670|1668.5|1669.5|1668|1670|1668.5|1668.5|1667.5|1390
1640010720000|2021-12-20 14:32:00|1669|1668.5|1669|1668|1669|1668.5|1669|1668|2
1640010730000|2021-12-20 14:32:10|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669|1668|289
1640010740000|2021-12-20 14:32:20|1670|1669|1671|1669.5|1671|1670.5|1670|1668.5|1477
1640010750000|2021-12-20 14:32:30|1670.5|1670|1671.5|1670.5|1672|1671|1670.5|1669.5|1698
1640010760000|2021-12-20 14:32:40|1672|1671|1672.5|1671.5|1673|1672|1672|1670.5|1385
1640010780000|2021-12-20 14:33:00|1673|1672|1670.5|1669.5|1674|1673|1669.5|1668.5|1865
1640010790000|2021-12-20 14:33:10|1670|1669|1669.5|1667.5|1670.5|1669|1668|1667|875
1640010810000|2021-12-20 14:33:30|1669|1668|1669.5|1668|1669.5|1668|1668.5|1667.5|172
1640010820000|2021-12-20 14:33:40|1670|1668.5|1670|1668.5|1670.5|1668.5|1670|1668.5|0
1640010840000|2021-12-20 14:34:00|1669.5|1669|1670.5|1669.5|1670.5|1669.5|1669|1668.5|1993
1640010850000|2021-12-20 14:34:10|1670|1669|1670|1668|1670.5|1669|1668.5|1668|952
1640010860000|2021-12-20 14:34:20||1668.5||1668.5||1668.5||1668.5|0
1640010870000|2021-12-20 14:34:30|1670.5||1670.5||1670.5||1670.5||0
1640010910000|2021-12-20 14:35:10|1670|1669|1670|1669.5|1670.5|1669.5|1670|1668.5|268
1640010920000|2021-12-20 14:35:20|1670.5|1669|1672.5|1671|1672.5|1671|1670.5|1669|527
1640010930000|2021-12-20 14:35:30|1671.5|1670.5|1672.5|1671|1672.5|1671|1671.5|1670.5|418
1640010960000|2021-12-20 14:36:00|1672|1670.5|1670|1669|1672|1671|1670|1669|1777
1640010970000|2021-12-20 14:36:10|1670.5|1668.5|1670.5|1669.5|1671|1670|1670|1668.5|1871
1640010990000|2021-12-20 14:36:30|1670|1669|1669.5|1667.5|1670.5|1669|1668.5|1667.5|1368
1640011000000|2021-12-20 14:36:40|1669|1668|1669|1668|1669|1668|1669|1668|2
1640011020000|2021-12-20 14:37:00|1669.5|1668.5|1670.5|1668.5|1670.5|1669|1669.5|1668.5|1110
1640011030000|2021-12-20 14:37:10|1670||1670||1670||1670||0
1640011040000|2021-12-20 14:37:20|1670.5|1669|1670.5|1669|1670.5|1669|1670.5|1669|158
1640011050000|2021-12-20 14:37:30|||||||||30
1640011060000|2021-12-20 14:37:40|1671|1669.5|1670|1669|1671|1670|1670|1669|1619
1640011070000|2021-12-20 14:37:50|1669.5|1668.5|1668|1667|1669.5|1668.5|1668|1667|532
1640011080000|2021-12-20 14:38:00|||||||||118
1640011090000|2021-12-20 14:38:10|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|9
1640011100000|2021-12-20 14:38:20|1669|1668|1670.5|1669|1670.5|1669.5|1669|1667.5|1924
1640011130000|2021-12-20 14:38:50|1671|1669.5|1672|1671|1672.5|1671.5|1671|1668.5|1329
1640011140000|2021-12-20 14:39:00|1672.5|1670.5|1671.5|1670.5|1672.5|1670.5|1671.5|1670.5|227
1640011170000|2021-12-20 14:39:30|1671|1670|1671|1670|1671|1670|1671|1670|575
1640011180000|2021-12-20 14:39:40|1671.5|1670.5|1672.5|1670.5|1673|1672|1671.5|1670|1346
1640011200000|2021-12-20 14:40:00|1672|1670|1671.5|1670|1672|1670|1671.5|1670|30
1640011220000|2021-12-20 14:40:20|1671|1669.5|1671|1669.5|1671.5|1669.5|1670.5|1669.5|389
1640011230000|2021-12-20 14:40:30|1670.5||1670.5||1670.5||1670.5||0
1640011240000|2021-12-20 14:40:40|1670|1669|1670.5|1669|1670.5|1669|1670|1669|581
1640011260000|2021-12-20 14:41:00|1670|1668.5|1667.5|1666|1670|1668.5|1666.5|1665|1442
1640011270000|2021-12-20 14:41:10|1668|1667|1667.5|1665.5|1668|1667|1667.5|1665.5|1721
1640011280000|2021-12-20 14:41:20||1665||1665||1665.5||1665|0
1640011290000|2021-12-20 14:41:30|1667|1664.5|1665.5|1664|1667|1664.5|1665.5|1664|161
1640011300000|2021-12-20 14:41:40|1665||1665||1665||1665||0
1640011320000|2021-12-20 14:42:00|1665.5|1664.5|1667|1666|1667.5|1666.5|1665.5|1664.5|3960
1640011330000|2021-12-20 14:42:10|1667.5|1666.5|1667|1666.5|1668|1666.5|1667|1666|90
1640011340000|2021-12-20 14:42:20|1667.5|1667|1669.5|1668|1669.5|1668|1667.5|1666.5|567
1640011350000|2021-12-20 14:42:30|1670|1668.5|1670.5|1669.5|1670.5|1669.5|1670|1668.5|101
1640011360000|2021-12-20 14:42:40|1671|1670|1671|1670|1671|1670|1671|1670|220
1640011370000|2021-12-20 14:42:50|1671.5|1670.5|1672.5|1670.5|1672.5|1670.5|1671.5|1670.5|24
1640011380000|2021-12-20 14:43:00|1672||1672.5||1672.5||1672||0
1640011400000|2021-12-20 14:43:20|1673|1671|1674|1672.5|1674|1672.5|1672.5|1671|1290
1640011420000|2021-12-20 14:43:40|1674.5|1673|1675|1673.5|1675|1673.5|1674.5|1673|569
1640011440000|2021-12-20 14:44:00|1674.5|1674|1675|1674|1675|1674|1674.5|1673.5|256
1640011450000|2021-12-20 14:44:10|1674.5|1673.5|1673.5|1672|1675|1673.5|1672.5|1671.5|2199
1640011470000|2021-12-20 14:44:30|1675|1672.5|1675|1673.5|1675|1673.5|1674|1672.5|166
1640011480000|2021-12-20 14:44:40||1674||1674||1674||1674|0
1640011500000|2021-12-20 14:45:00|1674.5|1673.5|1672|1671|1675|1673.5|1672|1671|2187
1640011510000|2021-12-20 14:45:10|1671.5|1670.5|1671|1669.5|1671.5|1670.5|1671|1669.5|473
1640011520000|2021-12-20 14:45:20|||||||||102
1640011540000|2021-12-20 14:45:40|1672.5|1670|1672.5|1671|1672.5|1671|1671.5|1670|871
1640011550000|2021-12-20 14:45:50|1672||1672||1672||1672||0
1640011570000|2021-12-20 14:46:10|1672.5|1671.5|1673.5|1672|1673.5|1672|1672.5|1671|20
1640011590000|2021-12-20 14:46:30|1674|1672.5|1674|1672.5|1674|1673|1674|1672.5|0
1640011600000|2021-12-20 14:46:40||1673||1673||1673||1673|0
1640011610000|2021-12-20 14:46:50|1674.5|1673.5|1675|1673.5|1675|1674|1674.5|1673|602
1640011630000|2021-12-20 14:47:10|1674|1673|1674.5|1673|1675|1673.5|1673.5|1673|2294
1640011640000|2021-12-20 14:47:20|1674|1672.5|1673.5|1672.5|1674|1672.5|1673|1672|1385
1640011650000|2021-12-20 14:47:30|1674|1673|1674.5|1673.5|1674.5|1673.5|1674|1673|1148
1640011670000|2021-12-20 14:47:50|1675|1674|1675|1674|1675|1674|1675|1674|0
1640011680000|2021-12-20 14:48:00|||||||||316
1640011710000|2021-12-20 14:48:30|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675.5|1674|315
1640011720000|2021-12-20 14:48:40|1675||1675||1675||1675||0
1640011730000|2021-12-20 14:48:50|1675.5|1675|1677.5|1676.5|1678|1676.5|1675.5|1675|819
1640011740000|2021-12-20 14:49:00|1677|1676|1677|1676|1677|1676|1677|1676|1156
1640011760000|2021-12-20 14:49:20|1677.5|1676.5|1678.5|1677|1678.5|1677.5|1677.5|1676|772
1640011780000|2021-12-20 14:49:40|1678||1678.5||1678.5||1678||0
1640011790000|2021-12-20 14:49:50|1678||1678||1678||1678||0
1640011800000|2021-12-20 14:50:00|1677.5|1676.5|1678|1676.5|1678|1676.5|1676|1675.5|2730
1640011810000|2021-12-20 14:50:10|1677.5|1676|1677.5|1676|1677.5|1676|1677.5|1676|0
1640011820000|2021-12-20 14:50:20|1678|1676.5|1678|1676.5|1678|1676.5|1678|1676.5|54
1640011860000|2021-12-20 14:51:00|1678.5|1677|1679|1677.5|1679|1677.5|1678.5|1677|683
1640011890000|2021-12-20 14:51:30||1678||1678||1678||1678|0
1640011920000|2021-12-20 14:52:00|1678.5|1677.5|1677|1676|1678.5|1677.5|1677|1676|3264
1640011930000|2021-12-20 14:52:10|1677.5|1676.5|1679|1677.5|1679|1678|1677.5|1676|2505
1640011980000|2021-12-20 14:53:00|||||||||215
1640011990000|2021-12-20 14:53:10|1679.5|1678|1680.5|1679|1681|1679.5|1679.5|1677.5|1365
1640012000000|2021-12-20 14:53:20||1679.5||1680||1680||1679.5|0
1640012010000|2021-12-20 14:53:30|1681.5|1680.5|1681|1680.5|1681.5|1680.5|1681|1680.5|244
1640012020000|2021-12-20 14:53:40||1680||1680||1680.5||1680|49
1640012030000|2021-12-20 14:53:50|1680.5|1679.5|1680|1679|1681|1679.5|1680|1679|1197
1640012040000|2021-12-20 14:54:00|1679.5|1678.5|1680|1678|1680|1678.5|1679|1678|842
1640012060000|2021-12-20 14:54:20||1678.5||1678.5||1678.5||1678.5|0
1640012070000|2021-12-20 14:54:30|1679.5|1678|1680|1679|1680|1679|1678.5|1677.5|1092
1640012080000|2021-12-20 14:54:40|1679.5|1678.5|1679.5|1678.5|1680|1678.5|1678.5|1677.5|1697
1640012100000|2021-12-20 14:55:00|1680|1679|1681|1679.5|1681|1679.5|1680|1678.5|549
1640012110000|2021-12-20 14:55:10|1681.5|1680|1682.5|1681.5|1682.5|1681.5|1681.5|1680|1452
1640012130000|2021-12-20 14:55:30|1683|1682|1683|1682.5|1683|1682.5|1683|1681.5|780
1640012160000|2021-12-20 14:56:00|1683.5||1683.5||1683.5||1683.5||865
1640012190000|2021-12-20 14:56:30|1684.5|1683|1685|1683.5|1685|1683.5|1684.5|1683|1065
1640012200000|2021-12-20 14:56:40|1685.5|1683|1683|1682|1685.5|1683|1682.5|1682|1194
1640012210000|2021-12-20 14:56:50|1683.5|1682.5|1684|1682.5|1684|1683|1683|1682|541
1640012230000|2021-12-20 14:57:10|1684.5|1683|1685|1683.5|1685|1683.5|1684.5|1683|370
1640012250000|2021-12-20 14:57:30|1684.5||1684.5||1684.5||1684.5||110
1640012260000|2021-12-20 14:57:40|1684|1683|1683.5|1682|1684|1683|1683|1682|700
1640012270000|2021-12-20 14:57:50|1683||1683||1683.5||1683||0
1640012280000|2021-12-20 14:58:00|1682.5|1681.5|1683|1681.5|1683|1682|1682|1681|561
1640012300000|2021-12-20 14:58:20|||||||||300
1640012310000|2021-12-20 14:58:30|1683.5|1682|1685.5|1684|1685.5|1684.5|1683.5|1681.5|1223
1640012320000|2021-12-20 14:58:40|1685|1683.5|1684.5|1683|1685.5|1683.5|1684|1682.5|2272
1640012360000|2021-12-20 14:59:20|1685|1683.5|1685|1683.5|1685|1684|1684.5|1683.5|558
1640012380000|2021-12-20 14:59:40|1684.5||1685||1685||1684.5||0
1640012400000|2021-12-20 15:00:00|1685.5|1684|1684|1683|1685.5|1684.5|1684|1683|935
1640012410000|2021-12-20 15:00:10|1683.5|1682.5|1681.5|1681|1683.5|1682.5|1681.5|1681|757
1640012420000|2021-12-20 15:00:20|1682.5|1681.5|1682.5|1681|1682.5|1681.5|1682.5|1681|225
1640012430000|2021-12-20 15:00:30|1683|1681.5|1683|1681.5|1683|1681.5|1683|1681|0
1640012450000|2021-12-20 15:00:50|1684|1682|1684|1682|1684|1682.5|1683|1681.5|126
1640012460000|2021-12-20 15:01:00||1682.5||1682.5||1682.5||1682.5|0
1640012470000|2021-12-20 15:01:10|1683.5||1684||1684||1683.5||25
1640012480000|2021-12-20 15:01:20||1683||1683||1683||1683|0
1640012490000|2021-12-20 15:01:30|1683.5|1682.5|1683|1682|1683.5|1682.5|1683|1682|542
1640012500000|2021-12-20 15:01:40|1683.5|1681.5|1682.5|1681.5|1683.5|1682|1682|1681|684
1640012510000|2021-12-20 15:01:50|||||||||238
1640012520000|2021-12-20 15:02:00|1681.5|1681|1682|1681|1682.5|1681|1681.5|1681|755
1640012540000|2021-12-20 15:02:20|1682.5|1681.5|1682.5|1681.5|1682.5|1681.5|1682|1681|45
1640012550000|2021-12-20 15:02:30|1683.5|1682|1682|1681|1684|1682.5|1682|1680|2554
1640012560000|2021-12-20 15:02:40|1682.5|1681.5|1683|1681|1683|1681.5|1682.5|1680.5|203
1640012570000|2021-12-20 15:02:50||1681.5||1681||1681.5||1681|0
1640012580000|2021-12-20 15:03:00|1682.5|1680.5|1681|1679.5|1682.5|1681|1680.5|1679.5|2106
1640012590000|2021-12-20 15:03:10||1680||1680||1680||1680|0
1640012620000|2021-12-20 15:03:40|1681.5|1680.5|1682.5|1682|1682.5|1682|1681.5|1680|784
1640012630000|2021-12-20 15:03:50|||||||||30
1640012650000|2021-12-20 15:04:10|1683|1682.5|1683.5|1682.5|1683.5|1682.5|1683|1682.5|93
1640012660000|2021-12-20 15:04:20|1684||1684||1684||1684||0
1640012670000|2021-12-20 15:04:30||1683||1682.5||1683||1682.5|0
1640012730000|2021-12-20 15:05:30|1683.5|1682|1683.5|1682|1683.5|1682|1681.5|1680.5|1370
1640012740000|2021-12-20 15:05:40|1683|1681.5|1682.5|1681|1683|1681.5|1682.5|1681|908
1640012750000|2021-12-20 15:05:50|1683|1681.5|1682.5|1681.5|1683|1681.5|1682.5|1681.5|0
1640012760000|2021-12-20 15:06:00|1683|1682|1684|1683|1684|1683|1682.5|1682|623
1640012770000|2021-12-20 15:06:10|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1683|1682|39
1640012780000|2021-12-20 15:06:20|||||||||294
1640012810000|2021-12-20 15:06:50|1683||1683.5||1683.5||1683||289
1640012820000|2021-12-20 15:07:00|1683|1682|1683|1682|1683|1682|1682.5|1682|542
1640012850000|2021-12-20 15:07:30|||||||||2400
1640012870000|2021-12-20 15:07:50|1682.5|1681.5|1682.5|1681.5|1682.5|1681.5|1682|1681.5|478
1640012900000|2021-12-20 15:08:20|1682|1680.5|1681|1680.5|1682.5|1680.5|1681|1679.5|1244
1640012930000|2021-12-20 15:08:50|1681.5|1681|1683|1681.5|1683|1682|1681.5|1681|933
1640012940000|2021-12-20 15:09:00|||||||||79
1640012960000|2021-12-20 15:09:20|1682||1682||1683||1682||1156
1640012970000|2021-12-20 15:09:30|1681.5|1680.5|1681|1679.5|1681.5|1680.5|1681|1679.5|40
1640012980000|2021-12-20 15:09:40|1681.5|1680|1681|1679.5|1681.5|1680|1681|1679.5|0
1640013000000|2021-12-20 15:10:00||1679||1679.5||1679.5||1679|30
1640013040000|2021-12-20 15:10:40|1680.5||1680.5||1681||1680.5||133
1640013050000|2021-12-20 15:10:50|1680||1680||1680||1680||422
1640013070000|2021-12-20 15:11:10|1679.5|1679|1679.5|1678.5|1680|1679|1679.5|1678.5|1052
1640013080000|2021-12-20 15:11:20|1680|1679|1680.5|1679|1680.5|1680|1679.5|1679|1971
1640013090000|2021-12-20 15:11:30|1680||1680||1680||1680||0
1640013100000|2021-12-20 15:11:40|||||||||295
1640013120000|2021-12-20 15:12:00|1679.5|1678.5|1680|1678.5|1680|1678.5|1679.5|1678.5|521
1640013140000|2021-12-20 15:12:20||1679||1678.5||1679||1678.5|56
1640013160000|2021-12-20 15:12:40|1679.5|1679|1681|1679|1681|1679|1679.5|1679|732
1640013170000|2021-12-20 15:12:50|||||||||295
1640013210000|2021-12-20 15:13:30|1680.5||1680.5||1680.5||1680.5||58
1640013240000|2021-12-20 15:14:00|||||||||2
1640013250000|2021-12-20 15:14:10|1681|1679.5|1681.5|1680.5|1681.5|1680.5|1681|1679.5|780
1640013260000|2021-12-20 15:14:20|1682|1680|1681.5|1680|1682|1680|1681|1680|453
1640013270000|2021-12-20 15:14:30|1682|1680.5|1681.5|1680|1682|1680.5|1681.5|1680|0
1640013320000|2021-12-20 15:15:20|1682|1680.5|1682|1680.5|1682|1681|1682|1680.5|2
1640013330000|2021-12-20 15:15:30|1681.5||1681.5||1681.5||1681||209
1640013340000|2021-12-20 15:15:40|1681|1681|1682|1681|1682|1681|1681|1681|430
1640013350000|2021-12-20 15:15:50|1682.5|1681.5|1683|1682|1683|1682|1682.5|1681.5|1142
1640013370000|2021-12-20 15:16:10|||||||||128
1640013390000|2021-12-20 15:16:30|1683.5|1682.5|1683.5|1682.5|1684|1683|1683|1682.5|865
1640013400000|2021-12-20 15:16:40|1683|1682|1682|1681|1683|1682|1681.5|1680.5|4592
1640013410000|2021-12-20 15:16:50|1682.5|1681.5|1684|1683|1684|1683|1682.5|1681.5|727
1640013420000|2021-12-20 15:17:00|1684.5|1683.5|1685|1684|1685|1684.5|1684.5|1683.5|379
1640013430000|2021-12-20 15:17:10|1684.5|1683.5|1683.5|1682|1685|1683.5|1683|1681.5|2161
1640013440000|2021-12-20 15:17:20|1683|1681.5|1683.5|1681.5|1683.5|1681.5|1683|1681.5|465
1640013460000|2021-12-20 15:17:40|1684.5|1682|1685|1683|1685|1683.5|1683.5|1682|1573
1640013470000|2021-12-20 15:17:50|1684.5||1684.5||1684.5||1684.5||0
1640013480000|2021-12-20 15:18:00|1685|1683.5|1685|1684|1685|1684|1685|1683.5|9
1640013490000|2021-12-20 15:18:10||1684.5||1684.5||1684.5||1684|0
1640013500000|2021-12-20 15:18:20||1684||1684||1684||1684|157
1640013520000|2021-12-20 15:18:40|1684.5|1683.5|1684.5|1683.5|1684.5|1684|1684.5|1683.5|450
1640013530000|2021-12-20 15:18:50|1684|1683|1683.5|1683|1684|1683|1683.5|1683|888
1640013540000|2021-12-20 15:19:00|1683|1682.5|1682.5|1681|1683|1682.5|1682.5|1681|382
1640013550000|2021-12-20 15:19:10|1682||1682.5||1682.5||1682||0
1640013560000|2021-12-20 15:19:20|1682||1682||1682||1682||0
1640013570000|2021-12-20 15:19:30|1682.5||1682.5||1682.5||1682.5||0
1640013580000|2021-12-20 15:19:40|1682||1682.5||1682.5||1682||0
1640013590000|2021-12-20 15:19:50|1682||1682.5||1682.5||1682||364
1640013600000|2021-12-20 15:20:00||1681.5||1681.5||1681.5||1681.5|0
1640013610000|2021-12-20 15:20:10|1683|1681|1683|1682|1683|1682.5|1683|1681|508
1640013620000|2021-12-20 15:20:20|1682.5|1681.5|1680.5|1679|1683|1681.5|1680.5|1679|1318
1640013640000|2021-12-20 15:20:40|1680||1680||1680||1680||0
1640013650000|2021-12-20 15:20:50|1680.5|1680|1680.5|1679|1680.5|1680|1680.5|1679|300
1640013660000|2021-12-20 15:21:00|1680|1679.5|1680.5|1679.5|1680.5|1679.5|1680|1679|73
1640013670000|2021-12-20 15:21:10|1681|1680|1681|1679.5|1681|1680.5|1681|1679.5|536
1640013680000|2021-12-20 15:21:20|1680.5||1681||1681||1680.5||0
1640013690000|2021-12-20 15:21:30|1680.5||1680.5||1680.5||1680.5||0
1640013700000|2021-12-20 15:21:40|1681|1680|1681.5|1680|1681.5|1680|1681|1680|386
1640013710000|2021-12-20 15:21:50|1681||1681||1681||1681||0
1640013720000|2021-12-20 15:22:00|1681.5||1681.5||1681.5||1681.5||0
1640013760000|2021-12-20 15:22:40|1680.5|1680.5|1678.5|1678|1680.5|1680.5|1678.5|1678|1601
1640013770000|2021-12-20 15:22:50|1678|1677|1679.5|1678|1679.5|1678|1678|1677|630
1640013790000|2021-12-20 15:23:10|1679|1678.5|1679.5|1678.5|1679.5|1678.5|1679|1678.5|184
1640013800000|2021-12-20 15:23:20|1680.5|1679|1680|1679|1680.5|1679|1680|1679|570
1640013810000|2021-12-20 15:23:30|1680.5||1680.5||1680.5||1680.5||0
1640013860000|2021-12-20 15:24:20|1680|1678.5|1679|1678|1680|1678.5|1679|1678|846
1640013880000|2021-12-20 15:24:40|||||||||1
1640013890000|2021-12-20 15:24:50|1680|1678.5|1680|1679|1680|1679|1680|1678.5|146
1640013900000|2021-12-20 15:25:00|1680.5|1679.5|1680.5|1679|1680.5|1679.5|1680.5|1679|382
1640013910000|2021-12-20 15:25:10|1680|1678.5|1679|1678|1680.5|1678.5|1679|1678|2071
1640013920000|2021-12-20 15:25:20|||||||||1500
1640013930000|2021-12-20 15:25:30|1680|1678.5|1680|1678.5|1680|1678.5|1680|1678.5|121
1640013960000|2021-12-20 15:26:00|1679|1678|1678.5|1677.5|1679|1678|1678|1677.5|585
1640013970000|2021-12-20 15:26:10|1678|1677|1678|1676.5|1678|1677|1678|1676|527
1640013980000|2021-12-20 15:26:20|1678.5|1677|1678|1677|1678.5|1677.5|1678|1676.5|677
1640013990000|2021-12-20 15:26:30||1676.5||1676.5||1676.5||1676.5|0
1640014000000|2021-12-20 15:26:40|1678.5|1677|1679.5|1678|1679.5|1678.5|1678.5|1677|607
1640014010000|2021-12-20 15:26:50||1678.5||1678.5||1678.5||1678.5|60
1640014020000|2021-12-20 15:27:00|1680||1680.5||1680.5||1680||0
1640014040000|2021-12-20 15:27:20|1681|1679.5|1681|1679.5|1681|1679.5|1680.5|1678.5|547
1640014060000|2021-12-20 15:27:40|1680.5||1681||1681||1680.5||0
1640014080000|2021-12-20 15:28:00|1680.5|1678.5|1680.5|1679|1680.5|1679|1680|1678.5|109
1640014170000|2021-12-20 15:29:30|||||||||116
1640014180000|2021-12-20 15:29:40|1681|1679.5|1681.5|1681|1681.5|1681|1680.5|1679.5|1158
1640014190000|2021-12-20 15:29:50|||||||||18
1640014210000|2021-12-20 15:30:10|1681|1680.5|1681.5|1680.5|1681.5|1680.5|1681|1680.5|26
1640014240000|2021-12-20 15:30:40|1681|1680|1680.5|1679|1681.5|1680|1680.5|1679|1766
1640014250000|2021-12-20 15:30:50|1680||1680||1680||1680||607
1640014260000|2021-12-20 15:31:00|1679.5|1678.5|1679.5|1678.5|1680|1679|1679|1678.5|2112
1640014270000|2021-12-20 15:31:10|1679|1678|1678|1676.5|1679|1678|1678|1676.5|338
1640014300000|2021-12-20 15:31:40|1678.5|1677|1678|1677|1678.5|1677.5|1678|1677|19
1640014320000|2021-12-20 15:32:00|1678.5|1677.5|1678.5|1677.5|1678.5|1678|1678.5|1677.5|381
1640014380000|2021-12-20 15:33:00|1679|1678|1680|1679|1680|1679|1679|1678|624
1640014400000|2021-12-20 15:33:20|1680.5|1679.5|1680.5|1679.5|1680.5|1679.5|1680.5|1679.5|11
1640014410000|2021-12-20 15:33:30||1679||1679.5||1679.5||1679|0
1640014420000|2021-12-20 15:33:40|1681|1680|1681|1679.5|1681|1680|1681|1679.5|407
1640014430000|2021-12-20 15:33:50|1681.5|1680|1681|1680.5|1681.5|1680.5|1681|1680|296
1640014470000|2021-12-20 15:34:30|1680.5|1680|1681|1680.5|1681|1680.5|1680.5|1680|199
1640014490000|2021-12-20 15:34:50|1681.5||1681.5||1681.5||1681.5||2
1640014510000|2021-12-20 15:35:10|||||||||100
1640014530000|2021-12-20 15:35:30|1682|1681|1682|1681.5|1682.5|1681.5|1682|1681|1116
1640014540000|2021-12-20 15:35:40|1682.5||1682||1682.5||1682||481
1640014550000|2021-12-20 15:35:50|1682.5||1682.5||1682.5||1682.5||154
1640014580000|2021-12-20 15:36:20|1683|1682|1682.5|1682|1683|1682.5|1682.5|1681.5|243
1640014610000|2021-12-20 15:36:50|1683|1682.5|1683.5|1682.5|1684.5|1683.5|1683|1682.5|1434
1640014620000|2021-12-20 15:37:00|1683|1682|1683|1682|1683.5|1682|1682.5|1681.5|1207
1640014640000|2021-12-20 15:37:20|||||||||103
1640014650000|2021-12-20 15:37:30|1682.5|1681.5|1682.5|1681.5|1682.5|1681.5|1682.5|1681.5|144
1640014660000|2021-12-20 15:37:40|1682|1681|1679.5|1678.5|1682|1681|1678.5|1677.5|3498
1640014670000|2021-12-20 15:37:50|1680.5|1679|1680.5|1679.5|1681|1679.5|1680.5|1679|451
1640014680000|2021-12-20 15:38:00|1680|1679|1681.5|1680|1681.5|1680|1680|1679|916
1640014690000|2021-12-20 15:38:10||1680.5||1680.5||1680.5||1680.5|96
1640014700000|2021-12-20 15:38:20|1682|1681|1682.5|1681|1682.5|1681|1681.5|1681|129
1640014740000|2021-12-20 15:39:00|1683|1681.5|1684|1683|1684|1683|1683|1681.5|781
1640014750000|2021-12-20 15:39:10|1683.5|1682.5|1683.5|1682|1683.5|1682.5|1682|1681|1754
1640014760000|2021-12-20 15:39:20||1682.5||1682.5||1682.5||1682.5|0
1640014770000|2021-12-20 15:39:30|1683|1682|1683.5|1682|1683.5|1682|1682.5|1682|64
1640014780000|2021-12-20 15:39:40|1683|1681|1683|1681.5|1683|1682|1682|1681|467
1640014810000|2021-12-20 15:40:10|1682.5||1682.5||1682.5||1682.5||0
1640014820000|2021-12-20 15:40:20|1683||1683||1683||1683||0
1640014840000|2021-12-20 15:40:40|||||||||222
1640014890000|2021-12-20 15:41:30||1682||1682||1682||1682|0
1640014920000|2021-12-20 15:42:00|1683.5|1682.5|1683.5|1683|1684|1683|1683.5|1682.5|850
1640014930000|2021-12-20 15:42:10|1683|1682.5|1682|1680.5|1683|1682.5|1682|1680.5|2174
1640014940000|2021-12-20 15:42:20|||||||||424
1640014960000|2021-12-20 15:42:40|1683|1681|1682.5|1681.5|1683|1681.5|1682.5|1681|464
1640014970000|2021-12-20 15:42:50|1682|1681|1682|1681|1682|1681|1681.5|1681|72
1640014980000|2021-12-20 15:43:00|1682.5|1681.5|1682|1681.5|1682.5|1681.5|1682|1681|377
1640014990000|2021-12-20 15:43:10|1682.5||1682.5||1682.5||1682.5||13
1640015000000|2021-12-20 15:43:20|1683|1682|1683|1682.5|1683|1682.5|1683|1682|503
1640015010000|2021-12-20 15:43:30|1683.5|1683|1683.5|1682.5|1684|1683|1683.5|1682.5|668
1640015020000|2021-12-20 15:43:40|1683|1681.5|1683|1682|1683.5|1682|1682.5|1681.5|786
1640015030000|2021-12-20 15:43:50|1682.5|1681.5|1682.5|1681.5|1683|1682|1682|1681.5|1991
1640015050000|2021-12-20 15:44:10|1683|1682|1682.5|1681.5|1683|1682|1682.5|1681.5|1010
1640015060000|2021-12-20 15:44:20|1683|1682|1683|1682|1683.5|1682|1683|1682|198
1640015100000|2021-12-20 15:45:00|1683.5|1682.5|1683|1682|1683.5|1682.5|1683|1682|658
1640015110000|2021-12-20 15:45:10|1682.5|1681.5|1682|1681|1683|1681.5|1681.5|1681|3502
1640015120000|2021-12-20 15:45:20|1681.5|1680.5|1681|1680|1682|1680.5|1681|1680|1460
1640015150000|2021-12-20 15:45:50|1680.5|1679.5|1678|1677|1680.5|1679.5|1678|1677|1291
1640015160000|2021-12-20 15:46:00|||||||||261
1640015190000|2021-12-20 15:46:30|1677.5|1676.5|1676|1675|1678|1676.5|1676|1675|2262
1640015200000|2021-12-20 15:46:40|1676.5|1676|1677|1676|1677|1676|1676.5|1676|1578
1640015220000|2021-12-20 15:47:00|1677.5|1676.5|1677.5|1676.5|1678|1677|1677|1676|1254
1640015230000|2021-12-20 15:47:10||1677||1676.5||1677||1676.5|298
1640015240000|2021-12-20 15:47:20||1677||1677||1677||1677|0
1640015260000|2021-12-20 15:47:40||1676.5||1676.5||1676.5||1676.5|98
1640015290000|2021-12-20 15:48:10|||||||||8
1640015300000|2021-12-20 15:48:20|1678|1677|1678|1677|1678|1677.5|1677.5|1676.5|1191
1640015310000|2021-12-20 15:48:30|1677.5|1676.5|1678|1677|1678|1677|1677.5|1676.5|978
1640015370000|2021-12-20 15:49:30|1677.5|1676.5|1675.5|1674.5|1678|1676.5|1675.5|1674.5|2260
1640015380000|2021-12-20 15:49:40|||||||||59
1640015400000|2021-12-20 15:50:00|1675|1674|1675|1674|1675|1674|1675|1674|101
1640015410000|2021-12-20 15:50:10|1674.5||1675||1675||1674.5||107
1640015450000|2021-12-20 15:50:50|1674.5|1673.5|1674|1673|1675|1674|1674|1673|902
1640015480000|2021-12-20 15:51:20|1673.5||1674||1674||1673.5||251
1640015490000|2021-12-20 15:51:30|1673.5|1672.5|1674|1672.5|1674|1672.5|1673.5|1672.5|1780
1640015510000|2021-12-20 15:51:50|1674.5|1673.5|1674.5|1673.5|1674.5|1674|1674.5|1673.5|646
1640015520000|2021-12-20 15:52:00|1674|1673|1674|1672.5|1674.5|1673|1674|1672.5|84
1640015550000|2021-12-20 15:52:30|1673.5||1673.5||1674||1673.5||182
1640015560000|2021-12-20 15:52:40|1674|1673|1674|1673|1674|1673|1674|1672.5|1279
1640015570000|2021-12-20 15:52:50|1674.5|1673.5|1675|1674|1675|1674|1674.5|1673.5|340
1640015630000|2021-12-20 15:53:50|1674.5|1674.5|1675|1674|1675.5|1674.5|1674.5|1674|1368
1640015640000|2021-12-20 15:54:00||1674.5||1674.5||1674.5||1674|147
1640015700000|2021-12-20 15:55:00|1675.5|1675|1677.5|1676|1677.5|1676|1675.5|1675|1620
1640015710000|2021-12-20 15:55:10||1676.5||1676||1676.5||1676|59
1640015720000|2021-12-20 15:55:20||1676.5||1676.5||1676.5||1676.5|0
1640015730000|2021-12-20 15:55:30|||||||||151
1640015740000|2021-12-20 15:55:40|||||||||51
1640015750000|2021-12-20 15:55:50|1678|1677|1678|1677|1678|1677.5|1677.5|1677|1038
1640015760000|2021-12-20 15:56:00|1677.5|1676.5|1677.5|1676.5|1678|1676.5|1677|1676.5|1251
1640015790000|2021-12-20 15:56:30|1677|1677|1677|1676|1678|1677|1676.5|1675.5|1976
1640015800000|2021-12-20 15:56:40|1676.5|1675.5|1676.5|1675.5|1676.5|1675.5|1676.5|1675.5|0
1640015860000|2021-12-20 15:57:40||1676||1675.5||1676||1675.5|0
1640015910000|2021-12-20 15:58:30||1676||1676||1676||1676|0
1640015920000|2021-12-20 15:58:40|1676|1675.5|1675.5|1674.5|1676|1675.5|1675.5|1674.5|1429
1640015950000|2021-12-20 15:59:10|1675|1673.5|1675|1673.5|1675.5|1674.5|1674|1673.5|589
1640015970000|2021-12-20 15:59:30||1674||1674.5||1674.5||1674|0
1640015980000|2021-12-20 15:59:40|1675.5||1675.5||1675.5||1675.5||29
1640016010000|2021-12-20 16:00:10|||||||||9
1640016020000|2021-12-20 16:00:20|1675||1675||1675||1675||1
1640016040000|2021-12-20 16:00:40|1675.5|1675|1676|1675|1676|1675.5|1675.5|1675|911
1640016070000|2021-12-20 16:01:10|1675.5|1674.5|1676|1674.5|1676|1675|1675.5|1674.5|605
1640016080000|2021-12-20 16:01:20|||||||||2
1640016090000|2021-12-20 16:01:30|1675.5||1675.5||1675.5||1675.5||5
1640016100000|2021-12-20 16:01:40|1676|1675|1676|1675|1676|1675|1676|1675|123
1640016120000|2021-12-20 16:02:00|1676.5|1674.5|1676.5|1675.5|1676.5|1676|1676|1674.5|1105
1640016160000|2021-12-20 16:02:40||1676||1676||1676||1675.5|50
1640016170000|2021-12-20 16:02:50|1676|1675.5|1675|1674|1676|1675.5|1674.5|1674|3671
1640016180000|2021-12-20 16:03:00|||||||||94
1640016190000|2021-12-20 16:03:10|1674.5||1674.5||1675||1674.5||445
1640016220000|2021-12-20 16:03:40|1675|1674.5|1675|1674|1675|1674.5|1675|1674|3752
1640016230000|2021-12-20 16:03:50|||||||||104
1640016270000|2021-12-20 16:04:30|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675|1674|1180
1640016280000|2021-12-20 16:04:40|||||||||118
1640016350000|2021-12-20 16:05:50|1676.5|1675|1676.5|1675.5|1676.5|1675.5|1676|1675|496
1640016380000|2021-12-20 16:06:20|1676|1675|1676.5|1675.5|1676.5|1675.5|1675.5|1674.5|1385
1640016400000|2021-12-20 16:06:40|1676||1676.5||1676.5||1676||0
1640016410000|2021-12-20 16:06:50|||||||||711
1640016420000|2021-12-20 16:07:00|1676||1676.5||1676.5||1676||478
1640016430000|2021-12-20 16:07:10|1676||1676.5||1676.5||1676||140
1640016480000|2021-12-20 16:08:00|1676|1676|1677|1676|1677|1676|1676|1676|1862
1640016490000|2021-12-20 16:08:10|1676.5|1675.5|1676.5|1675|1676.5|1676|1675.5|1674.5|2309
1640016500000|2021-12-20 16:08:20|1677|1675.5|1676.5|1675.5|1677|1675.5|1676|1675|332
1640016530000|2021-12-20 16:08:50||1676||1675.5||1676||1675.5|267
1640016550000|2021-12-20 16:09:10|1677|1676|1677|1676|1677|1676|1677|1675.5|325
1640016580000|2021-12-20 16:09:40|||||||||596
1640016590000|2021-12-20 16:09:50|1676.5|1675.5|1676.5|1676|1676.5|1676|1676.5|1675.5|216
1640016600000|2021-12-20 16:10:00|||||||||168
1640016610000|2021-12-20 16:10:10||1675.5||1675.5||1675.5||1675.5|110
1640016640000|2021-12-20 16:10:40|1676|1675|1675.5|1675|1676|1675|1675.5|1675|937
1640016650000|2021-12-20 16:10:50|1675|1674.5|1675.5|1675|1675.5|1675|1675|1674.5|90
1640016660000|2021-12-20 16:11:00|1675|1674.5|1675.5|1675|1675.5|1675|1675|1674.5|166
1640016670000|2021-12-20 16:11:10|1675|1674.5|1675.5|1675|1675.5|1675|1675|1674.5|422
1640016690000|2021-12-20 16:11:30|1675|1674.5|1675.5|1674.5|1675.5|1674.5|1675|1674|849
1640016720000|2021-12-20 16:12:00||1675||1675||1675||1674.5|1142
1640016730000|2021-12-20 16:12:10||1674.5||1674.5||1674.5||1674.5|68
1640016760000|2021-12-20 16:12:40|1676|1675|1676.5|1675.5|1676.5|1675.5|1676|1675|603
1640016770000|2021-12-20 16:12:50|||||||||121
1640016780000|2021-12-20 16:13:00|1676|1675|1676|1675|1676.5|1675|1676|1675|373
1640016840000|2021-12-20 16:14:00|1675.5|1674.5|1675.5|1674.5|1676|1674.5|1675|1674.5|511
1640016850000|2021-12-20 16:14:10|1675||1675.5||1675.5||1675||410
1640016870000|2021-12-20 16:14:30|||||||||111
1640016900000|2021-12-20 16:15:00|1675.5|1674|1675.5|1674|1675.5|1674|1675.5|1674|149
1640016910000|2021-12-20 16:15:10|1676|1674.5|1676|1674.5|1676|1674.5|1676|1674.5|0
1640016920000|2021-12-20 16:15:20|1675.5|1674|1675.5|1674|1675.5|1674|1675.5|1674|0
1640016940000|2021-12-20 16:15:40|1676|1674.5|1675.5|1674.5|1676.5|1675|1675.5|1674.5|29
1640016950000|2021-12-20 16:15:50|1676|1675|1675.5|1674.5|1676|1675|1675.5|1674.5|58
1640016960000|2021-12-20 16:16:00|1676|1674|1675.5|1674|1676|1674.5|1675.5|1674|0
1640016980000|2021-12-20 16:16:20|1676|1674.5|1676|1674.5|1676|1674.5|1675.5|1674|0
1640016990000|2021-12-20 16:16:30|1675.5|1674|1675.5|1674.5|1675.5|1674.5|1675|1674|0
1640017000000|2021-12-20 16:16:40|1676|1674|1675.5|1674|1676|1674.5|1675.5|1674|13
1640017010000|2021-12-20 16:16:50|1676|1674.5|1675.5|1674.5|1676|1675|1675.5|1674.5|28
1640017020000|2021-12-20 16:17:00|1676|1675|1675.5|1674.5|1676|1675|1675.5|1674.5|0
1640017030000|2021-12-20 16:17:10|1676|1675|1675.5|1674.5|1676.5|1675|1675.5|1674.5|0
1640017050000|2021-12-20 16:17:30|1676|1675|1675.5|1674|1676|1675|1675.5|1674|4
1640017060000|2021-12-20 16:17:40|1676|1674.5|1676|1674.5|1676|1674.5|1676|1674.5|0
1640017070000|2021-12-20 16:17:50|1674.5|1673.5|1675.5|1673.5|1675.5|1673.5|1674.5|1673.5|444
1640017080000|2021-12-20 16:18:00|1676|1674|1675.5|1673.5|1676|1674|1675.5|1673.5|0
1640017090000|2021-12-20 16:18:10|1676|1674|1675|1673.5|1676|1674|1675|1673.5|0
1640017130000|2021-12-20 16:18:50|1675.5|1674|1674|1672.5|1675.5|1674|1674|1672.5|165
1640017140000|2021-12-20 16:19:00|1674.5|1673|1674.5|1673.5|1675|1673.5|1674.5|1673|68
1640017150000|2021-12-20 16:19:10|1674|1673|1673.5|1672|1674.5|1673.5|1673.5|1672|159
1640017160000|2021-12-20 16:19:20|1674|1672.5|1673.5|1672|1674|1672.5|1673.5|1672|0
1640017170000|2021-12-20 16:19:30|1674|1672.5|1673.5|1672|1674|1672.5|1673.5|1672|0
1640017190000|2021-12-20 16:19:50|1674|1672.5|1674.5|1672.5|1675|1673|1673.5|1672.5|43
1640017200000|2021-12-20 16:20:00|1675|1673|1675|1673.5|1675|1673.5|1674.5|1673|139
1640017230000|2021-12-20 16:20:30|1675.5|1674|1675.5|1674.5|1675.5|1674.5|1675.5|1674|150
1640017260000|2021-12-20 16:21:00|1676|1675|1676|1675|1676|1675|1675.5|1674.5|125
1640017270000|2021-12-20 16:21:10|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|0
1640017280000|2021-12-20 16:21:20|1677|1675.5|1678.5|1677|1678.5|1677|1676|1675|340
1640017300000|2021-12-20 16:21:40|1678|1676.5|1678.5|1677|1678.5|1677|1678|1676.5|0
1640017310000|2021-12-20 16:21:50|1678|1676.5|1678.5|1677|1678.5|1677|1678|1676.5|0
1640017320000|2021-12-20 16:22:00|1678|1676.5|1678|1676.5|1678|1676.5|1678|1676.5|0
1640017330000|2021-12-20 16:22:10|1678.5|1677|1678|1677|1678.5|1677.5|1678|1677|59
1640017340000|2021-12-20 16:22:20|1678.5|1677.5|1679|1677.5|1679.5|1678|1678.5|1677.5|0
1640017350000|2021-12-20 16:22:30|1678.5|1677|1678.5|1677|1678.5|1677|1678.5|1677|0
1640017360000|2021-12-20 16:22:40|1679|1677.5|1678.5|1677|1679|1677.5|1678.5|1677|0
1640017370000|2021-12-20 16:22:50|1679|1678|1679|1678|1679|1678|1679|1678|0
1640017380000|2021-12-20 16:23:00|1679.5|1677.5|1679.5|1678|1679.5|1678|1679.5|1677.5|0
1640017390000|2021-12-20 16:23:10|1679|1677.5|1679.5|1678|1679.5|1678|1679|1677.5|0
1640017420000|2021-12-20 16:23:40|1679|1677.5|1679.5|1678|1679.5|1678|1679|1677.5|0
1640017440000|2021-12-20 16:24:00|1679|1677.5|1682|1680.5|1682|1680.5|1679|1677.5|648
1640017450000|2021-12-20 16:24:10|1681.5|1680|1683|1681.5|1683|1682|1681.5|1680|0
1640017460000|2021-12-20 16:24:20|1683.5|1682|1683|1681.5|1683.5|1682|1683|1681.5|125
1640017470000|2021-12-20 16:24:30|1684|1682.5|1683.5|1681.5|1684|1682.5|1683|1681.5|0
1640017480000|2021-12-20 16:24:40|1684|1682.5|1684|1682.5|1684|1682.5|1683.5|1682|0
1640017490000|2021-12-20 16:24:50|1683.5|1682|1684|1682.5|1684|1682.5|1683.5|1682|0
1640017500000|2021-12-20 16:25:00|1683.5|1682|1683.5|1682|1683.5|1682|1683.5|1682|0
1640017510000|2021-12-20 16:25:10|1684.5|1683|1684.5|1683|1684.5|1683|1684|1682.5|32
1640017520000|2021-12-20 16:25:20|1684|1682.5|1682.5|1681|1684|1682.5|1682.5|1681|121
1640017530000|2021-12-20 16:25:30|1683|1681.5|1682.5|1681|1683|1681.5|1682|1681|0
1640017540000|2021-12-20 16:25:40|1683|1681.5|1682.5|1681|1683|1681.5|1682|1680.5|64
1640017560000|2021-12-20 16:26:00|1682|1680.5|1683|1681.5|1683|1681.5|1682|1680.5|0
1640017570000|2021-12-20 16:26:10|1682.5|1681|1681.5|1680.5|1682.5|1681.5|1681.5|1680.5|7
1640017580000|2021-12-20 16:26:20|1682|1681|1681.5|1680.5|1682|1681|1681.5|1680.5|0
1640017590000|2021-12-20 16:26:30|1682|1680|1681.5|1680|1682|1680.5|1681.5|1680|31
1640017630000|2021-12-20 16:27:10|1682|1680.5|1680|1678.5|1682|1680.5|1680|1678.5|90
1640017640000|2021-12-20 16:27:20|1680.5|1679|1679.5|1678|1680.5|1679|1679.5|1678|2
1640017660000|2021-12-20 16:27:40|1680|1678.5|1679.5|1678|1680|1678.5|1679.5|1678|0
1640017680000|2021-12-20 16:28:00|1680|1678.5|1680|1678.5|1680|1678.5|1679.5|1678|0
1640017690000|2021-12-20 16:28:10|1679|1678|1680|1678.5|1680|1678.5|1679|1678|0
1640017700000|2021-12-20 16:28:20|1679.5|1678|1679.5|1678|1679.5|1678|1679.5|1678|0
1640017710000|2021-12-20 16:28:30|1680|1678.5|1678|1676.5|1680|1678.5|1677.5|1676|294
1640017720000|2021-12-20 16:28:40|1677.5|1676|1677.5|1675.5|1678|1677|1677.5|1675.5|69
1640017730000|2021-12-20 16:28:50|1678|1676|1677.5|1675.5|1678|1676|1677.5|1675.5|0
1640017740000|2021-12-20 16:29:00|1678|1676|1677.5|1675.5|1678|1676|1677.5|1675.5|0
1640017750000|2021-12-20 16:29:10|1678|1676|1678.5|1676.5|1678.5|1677|1677.5|1675.5|180
1640017760000|2021-12-20 16:29:20|1678|1676|1679|1677.5|1679.5|1678|1678|1676|279
1640017770000|2021-12-20 16:29:30|1679.5|1678|1679|1677.5|1679.5|1678|1679|1677.5|1
1640017780000|2021-12-20 16:29:40|1679.5|1678|1678.5|1677.5|1679.5|1678|1678.5|1677.5|1
1640017790000|2021-12-20 16:29:50|1679|1678|1678.5|1677.5|1679.5|1678|1678.5|1676.5|0
1640073610000|2021-12-21 08:00:10|1701.5|1693|1688|1681.5|1701.5|1696|1687.5|1678.5|11621
1640073620000|2021-12-21 08:00:20|1687.5|1682|1688|1683|1688|1683|1687.5|1682|42
1640073640000|2021-12-21 08:00:40|1687.5||1688||1688||1687.5||203
1640073650000|2021-12-21 08:00:50|1687.5|1682.5|1686.5|1682|1687.5|1683|1686|1682|551
1640073670000|2021-12-21 08:01:10|1686|1682.5|1686.5|1682|1686.5|1682.5|1686|1682|105
1640073680000|2021-12-21 08:01:20||1682.5||1682.5||1682.5||1682.5|0
1640073720000|2021-12-21 08:02:00|1686|1682|1683|1678.5|1686|1682|1682|1676.5|951
1640073740000|2021-12-21 08:02:20|1683.5|1679.5|1689.5|1684.5|1690.5|1686|1683.5|1678.5|2128
1640073750000|2021-12-21 08:02:30|1690.5|1685|1690.5|1686|1690.5|1686|1690.5|1685|0
1640073810000|2021-12-21 08:03:30|||||||||11
1640073870000|2021-12-21 08:04:30|1690|1686.5|1690.5|1686.5|1690.5|1686.5|1690|1686.5|0
1640073880000|2021-12-21 08:04:40|1693|1687|1693|1689|1693|1689|1693|1687|106
1640073900000|2021-12-21 08:05:00|1693.5|1689.5|1691|1686|1694|1690|1691|1686|954
1640073910000|2021-12-21 08:05:10|||||||||7000
1640073920000|2021-12-21 08:05:20|1690.5||1691||1691||1690||0
1640073940000|2021-12-21 08:05:40|1690.5||1690.5||1690.5||1690.5||0
1640073950000|2021-12-21 08:05:50||1686.5||1686.5||1686.5||1686.5|0
1640073960000|2021-12-21 08:06:00|1690|1686|1690|1686|1690|1686|1690|1686|0
1640073980000|2021-12-21 08:06:20|1689.5|1685.5|1686.5|1682|1689.5|1685.5|1686.5|1681|237
1640074010000|2021-12-21 08:06:50|1686|1680.5|1683.5|1680|1686|1680.5|1683.5|1680|84
1640074020000|2021-12-21 08:07:00|1683|1679.5|1682.5|1677.5|1683|1679.5|1682.5|1677|0
1640074030000|2021-12-21 08:07:10|1682|1678|1681.5|1677.5|1682|1678|1681.5|1677.5|1
1640074040000|2021-12-21 08:07:20|1681|1677|1680.5|1676.5|1681|1677|1680|1676|0
1640074060000|2021-12-21 08:07:40||1677||1677.5||1677.5||1677|0
1640074070000|2021-12-21 08:07:50|1680|1678|1684.5|1680.5|1685.5|1682|1680|1678|1475
1640074080000|2021-12-21 08:08:00|1684||1684||1684||1684||30
1640074090000|2021-12-21 08:08:10|||||||||76
1640074100000|2021-12-21 08:08:20|||||||||151
1640074120000|2021-12-21 08:08:40|1684.5|1681|1685|1683|1685|1683|1684.5|1681|171
1640074140000|2021-12-21 08:09:00|1685.5|1683.5|1685.5|1683|1685.5|1684|1685|1683|554
1640074150000|2021-12-21 08:09:10||1683.5||1683.5||1683.5||1683.5|0
1640074160000|2021-12-21 08:09:20||1683||1683||1683||1683|0
1640074180000|2021-12-21 08:09:40||1683.5||1683||1683.5||1683|0
1640074190000|2021-12-21 08:09:50|1686|1683.5|1686|1683|1687.5|1684|1686|1683|1806
1640074200000|2021-12-21 08:10:00|1686.5|1683.5|1686.5|1683.5|1686.5|1683.5|1686.5|1683.5|0
1640074210000|2021-12-21 08:10:10|1687|1684|1688.5|1685.5|1689|1685.5|1687|1684|211
1640074230000|2021-12-21 08:10:30||1685||1685||1685||1684.5|0
1640074240000|2021-12-21 08:10:40|1689||1689||1689||1689||914
1640074250000|2021-12-21 08:10:50|1688.5||1688.5||1688.5||1688.5||0
1640074270000|2021-12-21 08:11:10||1685.5||1685.5||1685.5||1685.5|250
1640074280000|2021-12-21 08:11:20|1688||1688||1688||1688||0
1640074290000|2021-12-21 08:11:30|1687.5||1687.5||1687.5||1687.5||0
1640074300000|2021-12-21 08:11:40|1688||1688||1688||1688||0
1640074320000|2021-12-21 08:12:00|||||||||189
1640074330000|2021-12-21 08:12:10|1687.5||1687.5||1687.5||1687.5||50
1640074340000|2021-12-21 08:12:20|1688|1686|1688.5|1686|1688.5|1686|1688|1686|11
1640074360000|2021-12-21 08:12:40|1689|1686.5|1689|1686.5|1689|1686.5|1689|1686.5|0
1640074370000|2021-12-21 08:12:50|1688.5||1688.5||1688.5||1688.5||1
1640074390000|2021-12-21 08:13:10|1689|1687|1689|1687.5|1689|1687.5|1688.5|1687|139
1640074400000|2021-12-21 08:13:20|1689.5|1688|1690.5|1688|1691|1690|1689.5|1687.5|1361
1640074410000|2021-12-21 08:13:30|1691|1688.5|1692.5|1690|1693|1691|1691|1688.5|885
1640074430000|2021-12-21 08:13:50|1692||1692||1692||1692||0
1640074440000|2021-12-21 08:14:00|1691.5|1689.5|1690.5|1688.5|1691.5|1689.5|1690.5|1688.5|0
1640074470000|2021-12-21 08:14:30|1691|1689|1691.5|1689|1691.5|1689|1691|1689|0
1640074490000|2021-12-21 08:14:50||1688.5||1689||1689||1688.5|0
1640074540000|2021-12-21 08:15:40|1691||1691||1691||1691||0
1640074550000|2021-12-21 08:15:50||1689.5||1689.5||1689.5||1689.5|0
1640074560000|2021-12-21 08:16:00|1691.5|1690|1691|1689.5|1691.5|1690.5|1690|1689|1066
1640074610000|2021-12-21 08:16:50|1690.5|1689|1693|1692|1693|1692|1689.5|1688|2735
1640074620000|2021-12-21 08:17:00|1693.5|1692.5|1693.5|1691.5|1693.5|1692.5|1691|1689.5|2317
1640074640000|2021-12-21 08:17:20|1693|1692|1692.5|1691|1693|1692|1692.5|1690.5|268
1640074650000|2021-12-21 08:17:30|1693.5|1691.5|1695|1694|1697|1694.5|1693.5|1691.5|1068
1640074660000|2021-12-21 08:17:40|1695.5||1695.5||1695.5||1695.5||0
1640074670000|2021-12-21 08:17:50|1696.5|1694.5|1698|1696|1698|1696|1696.5|1694.5|0
1640074750000|2021-12-21 08:19:10|1697.5|1695|1696|1695|1697.5|1695|1696|1694.5|169
1640074760000|2021-12-21 08:19:20|1696.5|1695.5|1697|1694.5|1697|1695.5|1696.5|1694.5|31
1640074770000|2021-12-21 08:19:30|1697.5|1695|1697.5|1695.5|1697.5|1695.5|1697.5|1695|0
1640074790000|2021-12-21 08:19:50|1698|1696|1698|1696|1698|1697|1698|1696|495
1640074820000|2021-12-21 08:20:20|1697|1695.5|1696|1694.5|1697.5|1695.5|1695|1694|1243
1640074850000|2021-12-21 08:20:50|1695.5|1695|1695.5|1694|1695.5|1695|1695.5|1694|46
1640074920000|2021-12-21 08:22:00|1696|1694.5|1697.5|1696.5|1698|1696.5|1696|1694.5|695
1640074930000|2021-12-21 08:22:10|1697|1695.5|1697|1695.5|1697|1696.5|1697|1695.5|52
1640074940000|2021-12-21 08:22:20|1696.5|1695|1696|1695|1697|1695|1696|1695|4493
1640074950000|2021-12-21 08:22:30|1696.5||1696.5||1697||1696.5||0
1640074960000|2021-12-21 08:22:40|1697|1695.5|1697|1695.5|1697|1695.5|1697|1695.5|0
1640074970000|2021-12-21 08:22:50|1696.5|1695|1696|1694.5|1697|1695|1695.5|1694|724
1640074980000|2021-12-21 08:23:00|1696.5|1695|1695.5|1694|1697|1695.5|1695|1694|418
1640075060000|2021-12-21 08:24:20|||||||||245
1640075080000|2021-12-21 08:24:40|1697|1694.5|1696|1694|1697|1696|1696|1694|366
1640075110000|2021-12-21 08:25:10||1694.5||1695||1695||1694.5|155
1640075120000|2021-12-21 08:25:20|1695.5|1694.5|1695.5|1693.5|1695.5|1694.5|1694|1692.5|2692
1640075140000|2021-12-21 08:25:40|||||||||400
1640075160000|2021-12-21 08:26:00|1694|1693|1696|1694.5|1696.5|1694.5|1694|1693|1791
1640075170000|2021-12-21 08:26:10|1695|1694|1693.5|1692|1695|1694|1693.5|1692|562
1640075180000|2021-12-21 08:26:20||1692.5||1692.5||1692.5||1692.5|0
1640075190000|2021-12-21 08:26:30||1692||1692||1692.5||1692|20
1640075200000|2021-12-21 08:26:40|1693||1693||1693||1693||0
1640075260000|2021-12-21 08:27:40|1693.5|1692.5|1686|1684.5|1694|1692.5|1686|1684|4040
1640075270000|2021-12-21 08:27:50|1685.5|1684|1685.5|1684|1685.5|1684|1685.5|1684|438
1640075280000|2021-12-21 08:28:00|1685|1683.5|1686.5|1685.5|1687.5|1685.5|1684|1683|2588
1640075290000|2021-12-21 08:28:10|1686|1685|1686.5|1685|1686.5|1685|1686|1685|345
1640075300000|2021-12-21 08:28:20|1686|1684.5|1685.5|1683|1686.5|1684.5|1684|1683|1204
1640075310000|2021-12-21 08:28:30|1685|1682.5|1682.5|1680.5|1685|1682.5|1682|1680|1158
1640075320000|2021-12-21 08:28:40|1683|1681|1683.5|1681.5|1684|1682.5|1683|1681|597
1640075350000|2021-12-21 08:29:10|1684|1682|1684|1682.5|1684.5|1683|1684|1682|241
1640075360000|2021-12-21 08:29:20|1683.5|1681.5|1683.5|1681.5|1683.5|1681.5|1683|1681.5|1398
1640075390000|2021-12-21 08:29:50|1684|1682|1685|1684|1685.5|1684|1684|1681.5|580
1640075400000|2021-12-21 08:30:00|1684.5|1683.5|1685|1682.5|1685|1683.5|1684.5|1682.5|65
1640075410000|2021-12-21 08:30:10|1684.5||1684.5||1684.5||1684.5||0
1640075420000|2021-12-21 08:30:20|1684|1682|1683.5|1681.5|1684|1682|1682.5|1681.5|304
1640075460000|2021-12-21 08:31:00|||||||||179
1640075480000|2021-12-21 08:31:20||1682||1681.5||1682||1681.5|0
1640075520000|2021-12-21 08:32:00|||||||||43
1640075560000|2021-12-21 08:32:40||1682||1682||1682||1682|0
1640075580000|2021-12-21 08:33:00|||||||||71
1640075590000|2021-12-21 08:33:10|||||||||30
1640075610000|2021-12-21 08:33:30||1682.5||1682.5||1682.5||1682.5|0
1640075620000|2021-12-21 08:33:40|1684|1683.5|1683.5|1682.5|1685|1684|1683.5|1682.5|1953
1640075630000|2021-12-21 08:33:50|1684|1681.5|1683|1682|1684|1682|1683|1681|539
1640075640000|2021-12-21 08:34:00|||||||||30
1640075660000|2021-12-21 08:34:20|1682.5|1681.5|1682|1679.5|1682.5|1681.5|1681|1679|100
1640075670000|2021-12-21 08:34:30||1680||1680||1680.5||1680|295
1640075700000|2021-12-21 08:35:00|||||||||328
1640075730000|2021-12-21 08:35:30|1682.5|1680.5|1682|1680|1683.5|1682|1682|1680|1098
1640075740000|2021-12-21 08:35:40||1680.5||1681||1681||1680.5|236
1640075750000|2021-12-21 08:35:50|1682.5|1681.5|1683.5|1681.5|1684.5|1683|1682.5|1681.5|1349
1640075760000|2021-12-21 08:36:00|1684|1682|1684|1682.5|1684.5|1683|1684|1682|0
1640075770000|2021-12-21 08:36:10||1683||1683||1683||1683|0
1640075800000|2021-12-21 08:36:40|1683.5|1682.5|1682|1680|1683.5|1682.5|1682|1680|1082
1640075830000|2021-12-21 08:37:10||1680.5||1680.5||1680.5||1680.5|0
1640075840000|2021-12-21 08:37:20|1681.5|1680|1681.5|1680|1681.5|1680|1681.5|1680|0
1640075870000|2021-12-21 08:37:50|1680.5|1679.5|1681.5|1679|1682.5|1681.5|1680.5|1679|2661
1640075880000|2021-12-21 08:38:00|1681|1678.5|1680.5|1679|1681|1679|1680.5|1678.5|0
1640075900000|2021-12-21 08:38:20|1681|1679.5|1682.5|1680.5|1682.5|1681|1681|1679.5|362
1640076020000|2021-12-21 08:40:20||1681||1681||1681.5||1680.5|0
1640076030000|2021-12-21 08:40:30|1682||1682.5||1682.5||1682||0
1640076040000|2021-12-21 08:40:40||1681.5||1681.5||1681.5||1681.5|0
1640076060000|2021-12-21 08:41:00||1681||1681||1681||1681|0
1640076180000|2021-12-21 08:43:00|1682||1682.5||1682.5||1682||0
1640076210000|2021-12-21 08:43:30|1682|1681.5|1683|1681|1683.5|1682.5|1682|1681|902
1640076280000|2021-12-21 08:44:40|1682.5|1681.5|1682.5|1681|1682.5|1681.5|1681.5|1681|1491
1640076300000|2021-12-21 08:45:00||1681.5||1681.5||1681.5||1681.5|0
1640076310000|2021-12-21 08:45:10|||||||||3
1640076410000|2021-12-21 08:46:50|1683|1682|1683.5|1682|1683.5|1682|1683|1682|36
1640076480000|2021-12-21 08:48:00|1683|1681.5|1682|1681|1683|1681.5|1681.5|1681|1674
1640076490000|2021-12-21 08:48:10|1681.5|1681.5|1681.5|1680.5|1682|1681.5|1681.5|1680.5|992
1640076520000|2021-12-21 08:48:40|1682||1682||1682||1682||0
1640076610000|2021-12-21 08:50:10|1682.5|1681|1683.5|1682|1683.5|1682|1682|1680.5|1277
1640076620000|2021-12-21 08:50:20||1682.5||1682||1683||1682|436
1640076790000|2021-12-21 08:53:10||1682.5||1682.5||1682.5||1682.5|88
1640076800000|2021-12-21 08:53:20|1684|1683|1684.5|1683|1685.5|1685|1684|1682|1612
1640076950000|2021-12-21 08:55:50|1684|1682|1682|1681|1684.5|1682|1682|1681|290
1640076960000|2021-12-21 08:56:00|1682.5|1681.5|1682.5|1681.5|1683|1682|1682.5|1681.5|298
1640077010000|2021-12-21 08:56:50|||||||||9
1640077140000|2021-12-21 08:59:00|1681.5|1681|1682.5|1681.5|1682.5|1681.5|1681.5|1680.5|2508
1640077150000|2021-12-21 08:59:10|1682|1681|1682.5|1681|1683|1682|1681.5|1680.5|1561
1640077200000|2021-12-21 09:00:00|1682||1682.5||1682.5||1681.5||499
1640077210000|2021-12-21 09:00:10|||||||||50
1640077240000|2021-12-21 09:00:40|||||||||86
1640077260000|2021-12-21 09:01:00|1682|1681.5|1683.5|1682|1683.5|1682|1682|1681|2562
1640077320000|2021-12-21 09:02:00|||||||||80
1640077400000|2021-12-21 09:03:20||1682.5||1682.5||1682.5||1682.5|0
1640077440000|2021-12-21 09:04:00|1683|1682|1683|1681|1683.5|1682|1682|1681|725
1640077470000|2021-12-21 09:04:30||1681.5||1682||1682||1681.5|0
1640077500000|2021-12-21 09:05:00|1683.5|1682.5|1683.5|1682.5|1683.5|1682.5|1683.5|1682|0
1640077520000|2021-12-21 09:05:20|||||||||1580
1640077540000|2021-12-21 09:05:40|1683|1683|1682.5|1681|1683.5|1683|1682.5|1681|577
1640077560000|2021-12-21 09:06:00|||||||||149
1640077640000|2021-12-21 09:07:20|1682|1680.5|1680.5|1679.5|1682|1680.5|1680.5|1679.5|630
1640077650000|2021-12-21 09:07:30||1679||1679||1679||1679|21
1640077780000|2021-12-21 09:09:40|1681|1680|1683.5|1681.5|1683.5|1681.5|1681|1680|822
1640077810000|2021-12-21 09:10:10||1682||1682||1682||1682|0
1640077830000|2021-12-21 09:10:30|1682.5|1681.5|1681.5|1680|1682.5|1681.5|1681.5|1680|339
1640077840000|2021-12-21 09:10:40|||||||||1863
1640077880000|2021-12-21 09:11:20||1680.5||1680||1680.5||1680|298
1640077890000|2021-12-21 09:11:30|||||||||468
1640077900000|2021-12-21 09:11:40||1680.5||1680||1680.5||1680|0
1640077910000|2021-12-21 09:11:50|1682|1680.5|1681.5|1680|1682.5|1681.5|1681.5|1680|370
1640077920000|2021-12-21 09:12:00|1681||1681||1681||1681||0
1640077940000|2021-12-21 09:12:20|1680.5|1679|1679.5|1678.5|1680.5|1679|1679.5|1678.5|527
1640077950000|2021-12-21 09:12:30|||||||||100
1640077960000|2021-12-21 09:12:40|||||||||350
1640078040000|2021-12-21 09:14:00|1679|1678|1677|1676|1679|1678|1677|1675.5|1585
1640078050000|2021-12-21 09:14:10|1676|1675.5|1676|1674.5|1676|1675.5|1675.5|1674.5|602
1640078060000|2021-12-21 09:14:20||1675||1675||1675||1675|0
1640078070000|2021-12-21 09:14:30|1676.5|1675.5|1676.5|1675|1677|1676|1676.5|1675|499
1640078080000|2021-12-21 09:14:40|1676|1674.5|1676|1674.5|1676|1674.5|1676|1674.5|200
1640078090000|2021-12-21 09:14:50|1676.5|1675|1676.5|1675.5|1676.5|1675.5|1676.5|1675|0
1640078130000|2021-12-21 09:15:30|1677|1676|1677|1676|1677.5|1676.5|1677|1676|777
1640078150000|2021-12-21 09:15:50||1676.5||1676.5||1676.5||1676.5|0
1640078170000|2021-12-21 09:16:10||1676||1676.5||1676.5||1676|40
1640078180000|2021-12-21 09:16:20||1676||1676.5||1676.5||1676|29
1640078190000|2021-12-21 09:16:30||1676||1676||1676||1676|7
1640078200000|2021-12-21 09:16:40|1677.5|1677|1677.5|1676.5|1679|1677.5|1677|1676|1120
1640078210000|2021-12-21 09:16:50|||||||||1
1640078220000|2021-12-21 09:17:00|1677||1677.5||1677.5||1677||0
1640078230000|2021-12-21 09:17:10|1677||1677||1677||1677||100
1640078240000|2021-12-21 09:17:20|1677.5||1677.5||1677.5||1677.5||78
1640078320000|2021-12-21 09:18:40|1678|1677|1679|1678.5|1679.5|1678.5|1678|1677|1140
1640078330000|2021-12-21 09:18:50|1679.5|1679|1680.5|1679|1680.5|1679|1679.5|1679|444
1640078390000|2021-12-21 09:19:50|||||||||149
1640078440000|2021-12-21 09:20:40|1680||1680||1680.5||1680||0
1640078500000|2021-12-21 09:21:40|||||||||1279
1640078520000|2021-12-21 09:22:00|1680.5|1679.5|1680|1679|1681|1680.5|1679.5|1679|2611
1640078530000|2021-12-21 09:22:10|1679.5|1678.5|1679.5|1678.5|1679.5|1678.5|1679|1678|1978
1640078570000|2021-12-21 09:22:50|1679|1678|1679.5|1678|1679.5|1678|1678.5|1678|121
1640078580000|2021-12-21 09:23:00||1678.5||1678.5||1678.5||1678.5|0
1640078640000|2021-12-21 09:24:00|1679|1678|1677.5|1676|1679|1678|1677.5|1676|898
1640078710000|2021-12-21 09:25:10|1677|1675.5|1674.5|1673|1677|1675.5|1673.5|1672|2644
1640078720000|2021-12-21 09:25:20|1674|1672.5|1674|1672|1674|1672.5|1674|1672|271
1640078730000|2021-12-21 09:25:30|1673.5|1671.5|1674|1672.5|1674|1672.5|1673|1671.5|272
1640078740000|2021-12-21 09:25:40|1673.5|1673|1673|1671|1674|1673|1673|1671|430
1640078750000|2021-12-21 09:25:50|1672.5|1670.5|1672|1670.5|1672.5|1670.5|1672|1670|459
1640078760000|2021-12-21 09:26:00|1672.5|1671|1673|1671.5|1673|1671.5|1672|1671|424
1640078790000|2021-12-21 09:26:30|1673.5|1672|1675|1674|1675|1674.5|1673.5|1672|1346
1640078800000|2021-12-21 09:26:40|1674.5|1673.5|1674.5|1672.5|1674.5|1673.5|1674.5|1672.5|154
1640078810000|2021-12-21 09:26:50||1673||1672.5||1673||1672.5|159
1640078820000|2021-12-21 09:27:00|||||||||316
1640078860000|2021-12-21 09:27:40||1673||1673||1673||1673|0
1640078880000|2021-12-21 09:28:00|||||||||864
1640078920000|2021-12-21 09:28:40|1675.5|1673.5|1675|1673.5|1675.5|1674.5|1674|1673.5|1541
1640078970000|2021-12-21 09:29:30|1675.5|1674|1675|1674.5|1675.5|1674.5|1675|1674|436
1640078980000|2021-12-21 09:29:40|1675.5|1674|1677|1675.5|1677|1675.5|1675.5|1674|724
1640079010000|2021-12-21 09:30:10||1676||1676||1676||1676|0
1640079020000|2021-12-21 09:30:20|||||||||666
1640079060000|2021-12-21 09:31:00|1677.5|1676.5|1679|1678|1679|1678|1677.5|1676.5|1273
1640079070000|2021-12-21 09:31:10|1680|1678.5|1680|1679|1680|1679|1679.5|1678|683
1640079100000|2021-12-21 09:31:40|1679.5|1678.5|1678.5|1677.5|1680.5|1678.5|1678|1677.5|1834
1640079150000|2021-12-21 09:32:30|1678|1677|1678|1676.5|1678|1677|1677.5|1676.5|67
1640079200000|2021-12-21 09:33:20|1677|1676|1679.5|1678.5|1679.5|1678.5|1677|1676|1834
1640079210000|2021-12-21 09:33:30|1679|1677.5|1678|1677|1679|1677.5|1678|1677|59
1640079230000|2021-12-21 09:33:50||1676.5||1676.5||1676.5||1676|5
1640079250000|2021-12-21 09:34:10|1677.5|1676|1677|1675.5|1677.5|1676|1676.5|1675.5|241
1640079280000|2021-12-21 09:34:40|1676.5||1677||1677||1676.5||0
1640079320000|2021-12-21 09:35:20||1676||1676||1676||1676|0
1640079340000|2021-12-21 09:35:40|||||||||547
1640079460000|2021-12-21 09:37:40|1677.5|1676.5|1679|1677.5|1679|1677.5|1677|1676|1764
1640079470000|2021-12-21 09:37:50|1678|1678|1678.5|1677|1679|1678.5|1678|1677|734
1640079480000|2021-12-21 09:38:00|1679|1677.5|1680.5|1679|1681|1680|1678.5|1677.5|497
1640079490000|2021-12-21 09:38:10||1679.5||1679.5||1679.5||1679.5|0
1640079500000|2021-12-21 09:38:20|1681|1680|1682.5|1681|1682.5|1681|1681|1680|228
1640079510000|2021-12-21 09:38:30|1682|1680.5|1681|1680|1682.5|1680.5|1681|1679.5|507
1640079530000|2021-12-21 09:38:50||1679.5||1679.5||1679.5||1679.5|0
1640079540000|2021-12-21 09:39:00|1680.5||1681||1681||1680.5||0
1640079580000|2021-12-21 09:39:40|1680.5||1680.5||1680.5||1680.5||0
1640079590000|2021-12-21 09:39:50|1680|1679|1679.5|1678|1680|1679|1679.5|1678|577
1640079600000|2021-12-21 09:40:00|1680|1678.5|1680|1678.5|1680|1678.5|1680|1678.5|0
1640079650000|2021-12-21 09:40:50|||||||||595
1640079660000|2021-12-21 09:41:00|1679.5|1678|1679.5|1678|1679.5|1678|1679.5|1678|0
1640079700000|2021-12-21 09:41:40|1680.5|1678.5|1682|1681|1682|1681|1680.5|1678.5|1329
1640079730000|2021-12-21 09:42:10|1682.5|1681.5|1682.5|1681|1682.5|1681.5|1682.5|1681|307
1640079760000|2021-12-21 09:42:40||1681.5||1681.5||1681.5||1681.5|0
1640079780000|2021-12-21 09:43:00|1683|1682|1684|1682.5|1684.5|1683.5|1683|1682|1007
1640079810000|2021-12-21 09:43:30|1683.5||1684||1684||1683.5||0
1640079820000|2021-12-21 09:43:40||1683||1683||1683||1683|0
1640079850000|2021-12-21 09:44:10|1683.5||1683.5||1683.5||1683.5||0
1640079860000|2021-12-21 09:44:20|1684||1684||1684||1684||95
1640079870000|2021-12-21 09:44:30|1684.5|1683.5|1685.5|1684.5|1686|1684.5|1684.5|1683.5|368
1640079910000|2021-12-21 09:45:10|1686|1685|1685.5|1684.5|1686|1685|1685|1684.5|747
1640079920000|2021-12-21 09:45:20|1685|1684|1683.5|1682|1685|1684|1683|1682|605
1640079930000|2021-12-21 09:45:30|1684.5|1682.5|1684|1682|1684.5|1683.5|1683.5|1682|141
1640079940000|2021-12-21 09:45:40||1682.5||1682||1682.5||1682|0
1640079950000|2021-12-21 09:45:50|1683.5||1684||1684||1683.5||705
1640079960000|2021-12-21 09:46:00|1684.5|1682.5|1685.5|1683|1685.5|1683|1684.5|1682|770
1640079990000|2021-12-21 09:46:30|1685||1685||1685||1685||0
1640080100000|2021-12-21 09:48:20|1685.5|1683.5|1686|1685|1686|1685|1685|1683.5|1742
1640080110000|2021-12-21 09:48:30|1685.5|1684.5|1685.5|1684|1685.5|1684.5|1685|1683.5|758
1640080170000|2021-12-21 09:49:30|1686|1684.5|1685.5|1684|1686|1684.5|1685.5|1684|80
1640080180000|2021-12-21 09:49:40|1685||1685||1685.5||1685||0
1640080220000|2021-12-21 09:50:20|||||||||593
1640080260000|2021-12-21 09:51:00|||||||||92
1640080300000|2021-12-21 09:51:40|||||||||125
1640080320000|2021-12-21 09:52:00|||||||||593
1640080390000|2021-12-21 09:53:10|1685.5|1684.5|1687.5|1686.5|1687.5|1686.5|1685.5|1684.5|2877
1640080410000|2021-12-21 09:53:30|1687|1686|1687|1686|1687.5|1686|1686.5|1686|912
1640080420000|2021-12-21 09:53:40|1687.5||1687.5||1687.5||1687.5||0
1640080430000|2021-12-21 09:53:50|1687||1687||1687||1687||0
1640080440000|2021-12-21 09:54:00|1687.5|1686.5|1689.5|1688|1690|1688.5|1687|1686.5|814
1640080450000|2021-12-21 09:54:10|1690|1688.5|1690|1688.5|1690|1688.5|1690|1688.5|0
1640080500000|2021-12-21 09:55:00|1690.5|1689|1690.5|1689.5|1690.5|1689.5|1690.5|1689|110
1640080510000|2021-12-21 09:55:10|1690|1689|1686|1684.5|1690.5|1689|1686|1684|4817
1640080520000|2021-12-21 09:55:20|1686.5|1684|1686|1685|1686.5|1685|1685|1683.5|1201
1640080530000|2021-12-21 09:55:30|1685.5|1684.5|1684.5|1682.5|1686|1684.5|1684|1682.5|2402
1640080540000|2021-12-21 09:55:40|1685|1683|1685.5|1684|1686|1685|1685|1683|656
1640080560000|2021-12-21 09:56:00|||||||||371
1640080600000|2021-12-21 09:56:40|1684.5|1683.5|1684|1682|1684.5|1683.5|1683.5|1681.5|679
1640080610000|2021-12-21 09:56:50|1683.5|1682.5|1684|1682|1684|1682.5|1683|1682|125
1640080620000|2021-12-21 09:57:00|1683.5|1682.5|1683.5|1682|1683.5|1682.5|1683.5|1682|154
1640080630000|2021-12-21 09:57:10|1683|1681.5|1682.5|1680.5|1683|1681.5|1682.5|1680.5|171
1640080640000|2021-12-21 09:57:20|1683|1681.5|1685|1684|1685|1684|1683|1681.5|1614
1640080650000|2021-12-21 09:57:30|1684.5||1685||1685||1684.5||400
1640080700000|2021-12-21 09:58:20||1683||1683||1683||1683|1
1640080740000|2021-12-21 09:59:00|1684.5|1682.5|1685|1683|1685|1683|1683|1682|720
1640080830000|2021-12-21 10:00:30|||||||||20
1640080850000|2021-12-21 10:00:50|||||||||1
1640080880000|2021-12-21 10:01:20||1683.5||1683||1683.5||1683|102
1640080910000|2021-12-21 10:01:50|1684|1682.5|1685|1683|1685|1683|1683|1681.5|1830
1640080920000|2021-12-21 10:02:00|||||||||3
1640080930000|2021-12-21 10:02:10|||||||||5
1640080980000|2021-12-21 10:03:00|||||||||270
1640081000000|2021-12-21 10:03:20|1685.5|1683.5|1686|1684.5|1686|1685|1685.5|1683.5|858
1640081030000|2021-12-21 10:03:50|1685.5|1684|1685|1683|1685.5|1684|1685|1683|458
1640081080000|2021-12-21 10:04:40|1684.5|1683.5|1686|1685|1686|1685|1684.5|1683|2541
1640081090000|2021-12-21 10:04:50|1685.5|1684.5|1685.5|1684.5|1685.5|1684.5|1685.5|1684.5|198
1640081180000|2021-12-21 10:06:20|1686|1685|1686.5|1684.5|1686.5|1685.5|1686|1684.5|685
1640081210000|2021-12-21 10:06:50||1685||1685||1685||1685|0
1640081220000|2021-12-21 10:07:00|1687|1685.5|1687|1685.5|1687|1685.5|1687|1685.5|0
1640081230000|2021-12-21 10:07:10|1686.5|1686|1687|1686|1687|1686|1686.5|1685.5|385
1640081240000|2021-12-21 10:07:20|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|4
1640081260000|2021-12-21 10:07:40|1686|1685|1686.5|1685.5|1686.5|1685.5|1686|1685|159
1640081270000|2021-12-21 10:07:50|1687|1686|1687|1686|1687|1686|1687|1686|589
1640081280000|2021-12-21 10:08:00|1687.5|1686.5|1688|1686.5|1689|1688|1687.5|1686.5|631
1640081320000|2021-12-21 10:08:40|||||||||235
1640081330000|2021-12-21 10:08:50|||||||||149
1640081380000|2021-12-21 10:09:40|1688.5|1687|1689|1687|1689|1687|1688.5|1687|625
1640081390000|2021-12-21 10:09:50|||||||||149
1640081430000|2021-12-21 10:10:30|1688.5|1688|1688.5|1687.5|1689.5|1688|1687|1686|2506
1640081440000|2021-12-21 10:10:40||1687||1687||1687||1687|179
1640081450000|2021-12-21 10:10:50|||||||||149
1640081470000|2021-12-21 10:11:10|1688|1687.5|1688.5|1687|1688.5|1687.5|1688|1687|125
1640081520000|2021-12-21 10:12:00|1688|1687.5|1688|1687|1688.5|1687.5|1688|1687|0
1640081560000|2021-12-21 10:12:40|||||||||177
1640081570000|2021-12-21 10:12:50|1688.5|1686.5|1688.5|1687.5|1688.5|1688|1688|1686.5|5853
1640081580000|2021-12-21 10:13:00|1689|1688|1688|1686.5|1690.5|1688.5|1688|1686.5|2487
1640081630000|2021-12-21 10:13:50|||||||||5
1640081640000|2021-12-21 10:14:00|1687.5|1687|1686|1684.5|1687.5|1687|1686|1684.5|2748
1640081650000|2021-12-21 10:14:10|1685.5|1685|1684.5|1683.5|1686|1685|1684|1682|1334
1640081660000|2021-12-21 10:14:20|1685.5|1684|1685.5|1684|1686|1685|1685|1684|359
1640081680000|2021-12-21 10:14:40|||||||||1361
1640081690000|2021-12-21 10:14:50|1686|1684.5|1686|1685|1686.5|1685|1686|1684.5|914
1640081710000|2021-12-21 10:15:10||1684.5||1684||1684.5||1684|20
1640081730000|2021-12-21 10:15:30||1684.5||1684||1684.5||1684|0
1640081740000|2021-12-21 10:15:40||1684.5||1684.5||1684.5||1684.5|0
1640081760000|2021-12-21 10:16:00||1684||1684.5||1684.5||1684|0
1640081780000|2021-12-21 10:16:20|1686.5|1685|1686|1685|1686.5|1685.5|1686|1685|517
1640081800000|2021-12-21 10:16:40|1686.5||1686.5||1686.5||1686||0
1640081840000|2021-12-21 10:17:20|1686||1686.5||1686.5||1686||0
1640081890000|2021-12-21 10:18:10|1687|1685.5|1687|1686|1688.5|1687|1687|1685|1896
1640081900000|2021-12-21 10:18:20|1686.5|1685|1686.5|1685|1686.5|1685.5|1686|1685|246
1640081910000|2021-12-21 10:18:30|1686||1686.5||1686.5||1686||137
1640081940000|2021-12-21 10:19:00|1687.5|1685.5|1688|1686.5|1688|1686.5|1687.5|1685.5|35
1640081960000|2021-12-21 10:19:20||1687||1687||1687||1687|0
1640082000000|2021-12-21 10:20:00|1688.5|1687.5|1688|1687|1690|1688.5|1688|1687|3076
1640082010000|2021-12-21 10:20:10|1687.5|1686|1687|1685.5|1687.5|1686|1686|1685|914
1640082020000|2021-12-21 10:20:20|1686.5|1685|1687|1685|1687|1685|1686.5|1685|0
1640082050000|2021-12-21 10:20:50||1685.5||1685||1685.5||1685|0
1640082070000|2021-12-21 10:21:10|1686.5||1686.5||1686.5||1686.5||0
1640082090000|2021-12-21 10:21:30|1686|1685.5|1686.5|1685.5|1686.5|1685.5|1685.5|1685.5|188
1640082120000|2021-12-21 10:22:00|1687|1686|1687|1686|1687|1686|1687|1686|359
1640082150000|2021-12-21 10:22:30|||||||||60
1640082170000|2021-12-21 10:22:50||1685.5||1685.5||1685.5||1685.5|7
1640082180000|2021-12-21 10:23:00|1686.5|1684.5|1685.5|1685|1686.5|1685|1685.5|1684.5|16
1640082200000|2021-12-21 10:23:20|1686||1686||1686||1686||0
1640082290000|2021-12-21 10:24:50|1686.5|1685.5|1687|1685|1687|1685.5|1686.5|1685|214
1640082360000|2021-12-21 10:26:00|1686.5|1686|1687|1685|1687|1686|1686|1685|368
1640082490000|2021-12-21 10:28:10|1686.5||1686.5||1686.5||1686.5||0
1640082500000|2021-12-21 10:28:20|1687|1685.5|1687|1685.5|1687|1686|1687|1685.5|70
1640082510000|2021-12-21 10:28:30|||||||||101
1640082530000|2021-12-21 10:28:50|1686.5||1686.5||1686.5||1686.5||0
1640082540000|2021-12-21 10:29:00|1687|1686|1687|1686|1687|1686|1687|1685.5|95
1640082630000|2021-12-21 10:30:30|||||||||20
1640082680000|2021-12-21 10:31:20|1686.5|1685.5|1686.5|1685|1686.5|1685.5|1686|1685|846
1640082690000|2021-12-21 10:31:30|1686||1686||1686||1686||256
1640082700000|2021-12-21 10:31:40|1685.5|1684.5|1685|1683.5|1685.5|1684.5|1685|1683.5|727
1640082720000|2021-12-21 10:32:00|1685.5|1684|1685.5|1684.5|1686|1684.5|1685.5|1684|8194
1640082730000|2021-12-21 10:32:10|1685|1685|1686|1685|1687|1685.5|1685|1683.5|1024
1640082740000|2021-12-21 10:32:20|1685.5|1684.5|1685.5|1684|1686|1684.5|1685.5|1684|8066
1640082750000|2021-12-21 10:32:30|1685|1683.5|1685|1683.5|1685.5|1683.5|1685|1683.5|0
1640082780000|2021-12-21 10:33:00|1686|1684|1686|1684|1686.5|1684|1686|1684|74
1640082800000|2021-12-21 10:33:20|1685.5||1686||1686||1685.5||0
1640082830000|2021-12-21 10:33:50|1685.5||1685.5||1685.5||1685.5||0
1640082850000|2021-12-21 10:34:10|1685|1683.5|1685|1683.5|1685|1683.5|1685|1683.5|0
1640082930000|2021-12-21 10:35:30|1684.5|1683|1684|1683|1684.5|1683|1684|1683|144
1640082940000|2021-12-21 10:35:40|1683.5|1682|1683|1682|1683.5|1682.5|1683|1682|212
1640082960000|2021-12-21 10:36:00|1682.5|1681.5|1681.5|1680.5|1682.5|1681.5|1681.5|1680.5|306
1640082970000|2021-12-21 10:36:10|1681||1681.5||1681.5||1681||121
1640083010000|2021-12-21 10:36:50|||||||||300
1640083110000|2021-12-21 10:38:30|1681|1680|1681|1680|1681|1680.5|1680.5|1680|443
1640083140000|2021-12-21 10:39:00|1680.5|1679.5|1679.5|1678.5|1680.5|1679.5|1679.5|1678.5|201
1640083170000|2021-12-21 10:39:30|1679|1677.5|1679|1678|1679|1678.5|1678.5|1677.5|201
1640083180000|2021-12-21 10:39:40|1678.5|1677.5|1679|1677|1679|1677.5|1678|1677|181
1640083210000|2021-12-21 10:40:10|||||||||160
1640083250000|2021-12-21 10:40:50|1678.5|1676.5|1677|1675|1678.5|1676.5|1676.5|1675|2334
1640083260000|2021-12-21 10:41:00|1676.5||1677||1677||1676.5||28
1640083360000|2021-12-21 10:42:40||1675.5||1675.5||1675.5||1675.5|0
1640083390000|2021-12-21 10:43:10|1677.5|1676|1679|1678|1679.5|1679|1677|1675|6427
1640083400000|2021-12-21 10:43:20|1678.5|1677.5|1678.5|1677.5|1678.5|1677.5|1678.5|1677|256
1640083410000|2021-12-21 10:43:30|||||||||126
1640083420000|2021-12-21 10:43:40|1679||1679||1679||1679||22
1640083560000|2021-12-21 10:46:00|||||||||370
1640083580000|2021-12-21 10:46:20||1678||1678||1678||1678|0
1640083600000|2021-12-21 10:46:40|1679.5|1678.5|1680|1678.5|1680|1678.5|1679.5|1678.5|447
1640083610000|2021-12-21 10:46:50|1679|1679|1680|1678.5|1680|1679|1679|1678.5|246
1640083650000|2021-12-21 10:47:30|1679.5||1679.5||1679.5||1679.5||0
1640083670000|2021-12-21 10:47:50|1680||1680||1680||1680||0
1640083700000|2021-12-21 10:48:20|1679.5|1679|1680|1678.5|1680|1679|1679.5|1678.5|176
1640083710000|2021-12-21 10:48:30||1679||1679||1679||1679|0
1640083740000|2021-12-21 10:49:00|1679.5|1678.5|1679|1677.5|1679.5|1678.5|1678.5|1677.5|582
1640083750000|2021-12-21 10:49:10|1678.5|1677|1678.5|1677|1678.5|1677|1678.5|1677|0
1640083780000|2021-12-21 10:49:40|1678||1678||1678||1678||0
1640083790000|2021-12-21 10:49:50|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|155
1640083800000|2021-12-21 10:50:00|1678|1677|1678|1677|1678|1677|1678|1676.5|0
1640083830000|2021-12-21 10:50:30|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|1677.5|1676.5|2
1640083840000|2021-12-21 10:50:40|1678||1678||1678||1678||0
1640083850000|2021-12-21 10:50:50|1677.5||1677.5||1677.5||1677.5||0
1640083880000|2021-12-21 10:51:20|1678||1677.5||1678||1677.5||0
1640083940000|2021-12-21 10:52:20|1677|1676|1677.5|1676|1677.5|1676|1676.5|1675|1265
1640083960000|2021-12-21 10:52:40||1676.5||1676.5||1676.5||1676.5|1
1640083980000|2021-12-21 10:53:00|1678|1677|1678.5|1677.5|1678.5|1678|1678|1677|387
1640084000000|2021-12-21 10:53:20|1678||1678.5||1678.5||1678||0
1640084050000|2021-12-21 10:54:10|1679|1678|1680|1678|1680|1678.5|1679|1678|332
1640084070000|2021-12-21 10:54:30|||||||||1
1640084090000|2021-12-21 10:54:50|1679|1677.5|1678|1676.5|1679|1677.5|1678|1676.5|794
1640084100000|2021-12-21 10:55:00||1677||1677||1677||1677|4
1640084110000|2021-12-21 10:55:10|1679|1677.5|1679.5|1678|1679.5|1678|1679|1677.5|167
1640084130000|2021-12-21 10:55:30|||||||||265
1640084170000|2021-12-21 10:56:10|1680|1678.5|1680|1678.5|1680|1679|1679.5|1678.5|195
1640084260000|2021-12-21 10:57:40|1680.5|1679.5|1680|1678.5|1680.5|1679.5|1680|1678.5|476
1640084270000|2021-12-21 10:57:50|||||||||100
1640084310000|2021-12-21 10:58:30|||||||||22
1640084340000|2021-12-21 10:59:00|||||||||580
1640084370000|2021-12-21 10:59:30|||||||||307
1640084480000|2021-12-21 11:01:20|1679.5|1678|1679.5|1678|1679.5|1678|1679|1678|34
1640084670000|2021-12-21 11:04:30|1679|1677.5|1678.5|1677|1679.5|1677.5|1678|1677|760
1640084680000|2021-12-21 11:04:40|1678|1676.5|1676.5|1675.5|1678|1676.5|1676.5|1675.5|459
1640084690000|2021-12-21 11:04:50|1676|1675|1676|1675|1676.5|1675|1675.5|1675|73
1640084700000|2021-12-21 11:05:00|1675.5||1675.5||1675.5||1675.5||0
1640084710000|2021-12-21 11:05:10||1674.5||1674.5||1674.5||1674.5|40
1640084720000|2021-12-21 11:05:20|||||||||18
1640084730000|2021-12-21 11:05:30|1676|1675|1674.5|1673|1676|1675|1673.5|1672.5|1497
1640084870000|2021-12-21 11:07:50|1675|1673.5|1674.5|1673.5|1675|1674|1674.5|1673.5|1019
1640084890000|2021-12-21 11:08:10|1674|1673|1674|1673|1674|1673|1674|1673|234
1640084900000|2021-12-21 11:08:20|1674.5|1672.5|1673|1672.5|1674.5|1672.5|1673|1672.5|114
1640084910000|2021-12-21 11:08:30|||||||||49
1640084920000|2021-12-21 11:08:40|||||||||3
1640084970000|2021-12-21 11:09:30|1672.5|1672|1672.5|1671.5|1673|1672|1672.5|1671|903
1640084980000|2021-12-21 11:09:40|1673|1672|1673|1672|1673|1672.5|1672.5|1671.5|161
1640084990000|2021-12-21 11:09:50||1671.5||1671.5||1671.5||1671.5|9
1640085000000|2021-12-21 11:10:00|||||||||30
1640085070000|2021-12-21 11:11:10|1673.5|1672|1674.5|1673.5|1675|1674|1673.5|1672|824
1640085080000|2021-12-21 11:11:20||1672.5||1673.5||1673.5||1672.5|0
1640085090000|2021-12-21 11:11:30|1674|1672.5|1674|1672.5|1674|1672.5|1674|1672.5|62
1640085110000|2021-12-21 11:11:50|||||||||296
1640085230000|2021-12-21 11:13:50|1673.5||1673.5||1673.5||1673.5||87
1640085240000|2021-12-21 11:14:00||1672||1672||1672||1672|8
1640085340000|2021-12-21 11:15:40|||||||||60
1640085460000|2021-12-21 11:17:40||1672.5||1672.5||1672.5||1672.5|4
1640085500000|2021-12-21 11:18:20|||||||||21
1640085510000|2021-12-21 11:18:30|1674|1673|1674.5|1673.5|1674.5|1673.5|1674|1673|642
1640085570000|2021-12-21 11:19:30|1675|1674|1674|1673|1675|1674.5|1674|1673|723
1640085660000|2021-12-21 11:21:00|1673.5|1672.5|1672.5|1671.5|1673.5|1672.5|1672|1671|896
1640085730000|2021-12-21 11:22:10|1672|1670.5|1671.5|1670.5|1672|1671.5|1671.5|1670.5|140
1640085750000|2021-12-21 11:22:30|||||||||138
1640085760000|2021-12-21 11:22:40|||||||||15
1640085770000|2021-12-21 11:22:50|||||||||16
1640085780000|2021-12-21 11:23:00|||||||||22
1640085790000|2021-12-21 11:23:10|1672|1671|1671.5|1670|1672|1671.5|1671|1670|1476
1640085900000|2021-12-21 11:25:00|||||||||80
1640085920000|2021-12-21 11:25:20|1672|1670.5|1672|1670.5|1672.5|1671.5|1671.5|1670.5|1572
1640085950000|2021-12-21 11:25:50||1671||1671||1671||1671|0
1640085960000|2021-12-21 11:26:00|1672.5|1671.5|1672.5|1671.5|1673|1672.5|1672.5|1671|1246
1640086030000|2021-12-21 11:27:10|1673|1672|1673.5|1672|1674.5|1673|1673|1672|1382
1640086050000|2021-12-21 11:27:30||1672.5||1672||1672.5||1672|0
1640086060000|2021-12-21 11:27:40|||||||||135
1640086080000|2021-12-21 11:28:00|||||||||3
1640086130000|2021-12-21 11:28:50|1674|1672.5|1674.5|1673|1674.5|1673|1674|1672.5|133
1640086140000|2021-12-21 11:29:00|1674||1674||1674||1674||0
1640086170000|2021-12-21 11:29:30|||||||||59
1640086200000|2021-12-21 11:30:00|1674.5|1673.5|1676|1675|1676|1675|1674|1673.5|450
1640086210000|2021-12-21 11:30:10|1676.5|1675.5|1676.5|1675|1676.5|1675.5|1676.5|1675|264
1640086220000|2021-12-21 11:30:20|||||||||175
1640086230000|2021-12-21 11:30:30|1676||1676||1676||1676||0
1640086280000|2021-12-21 11:31:20||1674.5||1675||1675||1674.5|27
1640086310000|2021-12-21 11:31:50||1674.5||1675||1675||1674.5|23
1640086320000|2021-12-21 11:32:00||1674.5||1675||1675||1674.5|15
1640086360000|2021-12-21 11:32:40||1674.5||1674.5||1674.5||1674.5|80
1640086370000|2021-12-21 11:32:50||1675||1675||1675||1675|0
1640086410000|2021-12-21 11:33:30|1675.5|1674.5|1675|1674|1675.5|1674.5|1675|1674|662
1640086430000|2021-12-21 11:33:50|1675.5|1674.5|1676.5|1675.5|1676.5|1675.5|1675.5|1674.5|1589
1640086440000|2021-12-21 11:34:00|1677|1676|1676|1674.5|1677.5|1676.5|1675.5|1674.5|2688
1640086450000|2021-12-21 11:34:10|1675.5|1675|1676|1674.5|1676|1675|1675.5|1674.5|0
1640086560000|2021-12-21 11:36:00|1675.5||1675.5||1675.5||1675.5||12
1640086660000|2021-12-21 11:37:40|1675|1674|1674|1673|1675|1674|1673.5|1673|1346
1640086680000|2021-12-21 11:38:00|1673.5||1674||1674||1673.5||0
1640086710000|2021-12-21 11:38:30|1673.5|1672.5|1673.5|1672.5|1674|1673|1673|1672.5|1362
1640086740000|2021-12-21 11:39:00|||||||||1
1640086850000|2021-12-21 11:40:50|1673|1672|1672.5|1671.5|1673|1672|1672.5|1671.5|1026
1640086870000|2021-12-21 11:41:10|1672|1672|1672.5|1671.5|1672.5|1672|1672|1671.5|272
1640086960000|2021-12-21 11:42:40|1672||1672||1672||1672||41
1640086970000|2021-12-21 11:42:50|1672.5|1671|1672.5|1671|1673|1672|1672|1671|2697
1640086980000|2021-12-21 11:43:00|1672||1672||1672||1672||289
1640087000000|2021-12-21 11:43:20|1671.5|1671.5|1672.5|1671.5|1672.5|1671.5|1671.5|1671.5|760
1640087020000|2021-12-21 11:43:40|1673|1672|1673|1672|1673.5|1672.5|1673|1672|162
1640087040000|2021-12-21 11:44:00|1673.5|1672.5|1673.5|1673|1674|1673|1673.5|1672.5|247
1640087110000|2021-12-21 11:45:10|1673|1672|1673|1672|1673.5|1672.5|1672.5|1671.5|231
1640087130000|2021-12-21 11:45:30|1672.5||1672.5||1672.5||1672.5||47
1640087140000|2021-12-21 11:45:40|1673||1672.5||1673||1672.5||0
1640087220000|2021-12-21 11:47:00|||||||||1005
1640087240000|2021-12-21 11:47:20|1673|1671.5|1673.5|1672|1673.5|1672.5|1673|1671.5|416
1640087250000|2021-12-21 11:47:30|||||||||1
1640087330000|2021-12-21 11:48:50|||||||||250
1640087440000|2021-12-21 11:50:40|1673||1673.5||1673.5||1673||5
1640087460000|2021-12-21 11:51:00|||||||||5
1640087470000|2021-12-21 11:51:10|1673||1673||1673||1673||0
1640087480000|2021-12-21 11:51:20|||||||||4
1640087490000|2021-12-21 11:51:30||1672.5||1672||1672.5||1672|121
1640087520000|2021-12-21 11:52:00|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672|1671.5|30
1640087530000|2021-12-21 11:52:10|||||||||85
1640087600000|2021-12-21 11:53:20|1672||1672||1672.5||1672||0
1640087610000|2021-12-21 11:53:30||1671||1671||1671||1671|372
1640087700000|2021-12-21 11:55:00|1672.5|1671.5|1672.5|1671.5|1673|1672|1672|1671.5|757
1640087760000|2021-12-21 11:56:00|1671.5|1671|1671.5|1671|1671.5|1671|1671.5|1670.5|991
1640087770000|2021-12-21 11:56:10|||||||||231
1640087780000|2021-12-21 11:56:20||1670.5||1670.5||1670.5||1670.5|7
1640087790000|2021-12-21 11:56:30|1671|1670|1671|1670|1671|1670|1671|1670|698
1640087850000|2021-12-21 11:57:30|||||||||124
1640087880000|2021-12-21 11:58:00|1671.5|1670.5|1671.5|1670|1672|1671.5|1670.5|1669.5|2600
1640087890000|2021-12-21 11:58:10|||||||||70
1640087930000|2021-12-21 11:58:50|1671||1671||1671||1671||0
1640087940000|2021-12-21 11:59:00|||||||||89
1640087960000|2021-12-21 11:59:20|1671.5|1670.5|1672|1671|1672|1671|1671.5|1670.5|803
1640087990000|2021-12-21 11:59:50|||||||||120
1640088020000|2021-12-21 12:00:20|1671.5|1670.5|1671.5|1670|1671.5|1670.5|1671.5|1670|6
1640088050000|2021-12-21 12:00:50|||||||||6
1640088090000|2021-12-21 12:01:30|1671||1671||1671.5||1670.5||0
1640088160000|2021-12-21 12:02:40|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|231
1640088180000|2021-12-21 12:03:00|1670|1669|1669.5|1669|1670|1669|1669.5|1669|366
1640088190000|2021-12-21 12:03:10|1670|1668.5|1670|1669.5|1670|1669.5|1670|1668.5|442
1640088210000|2021-12-21 12:03:30|||||||||212
1640088240000|2021-12-21 12:04:00|1670.5|1670|1670.5|1669.5|1670.5|1670|1670|1669.5|737
1640088350000|2021-12-21 12:05:50|1670||1670||1670||1670||137
1640088360000|2021-12-21 12:06:00|||||||||30
1640088370000|2021-12-21 12:06:10|||||||||106
1640088400000|2021-12-21 12:06:40|1670.5|1670|1670.5|1669.5|1670.5|1670|1670|1669.5|329
1640088420000|2021-12-21 12:07:00|1671|1670|1671|1670|1671|1670.5|1670.5|1670|251
1640088470000|2021-12-21 12:07:50|1670.5||1671||1671||1670.5||0
1640088500000|2021-12-21 12:08:20|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|1289
1640088510000|2021-12-21 12:08:30|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|204
1640088570000|2021-12-21 12:09:30|1670|1669|1670|1669|1670|1669|1669.5|1669|366
1640088590000|2021-12-21 12:09:50|1669.5||1669.5||1669.5||1669.5||185
1640088600000|2021-12-21 12:10:00|1669|1668.5|1668.5|1668|1669|1668.5|1668.5|1668|691
1640088610000|2021-12-21 12:10:10|1669|1668.5|1669.5|1668.5|1669.5|1668.5|1669|1668.5|16
1640088620000|2021-12-21 12:10:20|||||||||177
1640088640000|2021-12-21 12:10:40|||||||||37
1640088800000|2021-12-21 12:13:20|||||||||215
1640088810000|2021-12-21 12:13:30|1670|1669|1670|1669|1670.5|1669.5|1669.5|1669|3626
1640088820000|2021-12-21 12:13:40|1669.5|1668.5|1666.5|1666|1670|1669.5|1666.5|1665|1818
1640088830000|2021-12-21 12:13:50|||||||||33
1640088840000|2021-12-21 12:14:00||1665||1665||1665||1665|10
1640088850000|2021-12-21 12:14:10|||||||||82
1640088860000|2021-12-21 12:14:20|1666|1664.5|1666.5|1665.5|1667|1666.5|1665.5|1664.5|3119
1640088870000|2021-12-21 12:14:30|1666|1665|1665.5|1664.5|1666|1665|1665.5|1664.5|281
1640088890000|2021-12-21 12:14:50|1665|1664|1664.5|1663.5|1665|1664|1664|1663.5|573
1640088900000|2021-12-21 12:15:00|1665|1664|1664.5|1663|1665.5|1664|1664|1663|4400
1640088990000|2021-12-21 12:16:30|1664||1664||1664.5||1664||137
1640089010000|2021-12-21 12:16:50|1663.5||1664||1664||1663.5||234
1640089020000|2021-12-21 12:17:00|1664.5|1663.5|1666|1665|1666|1665|1664.5|1663.5|1862
1640089030000|2021-12-21 12:17:10|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|0
1640089090000|2021-12-21 12:18:10|1666|1665|1666|1664.5|1666|1665.5|1665.5|1664.5|437
1640089110000|2021-12-21 12:18:30|||||||||359
1640089310000|2021-12-21 12:21:50|1665.5||1666||1666||1665.5||6
1640089320000|2021-12-21 12:22:00|||||||||429
1640089330000|2021-12-21 12:22:10|1665.5|1665|1665|1664|1666|1665.5|1664.5|1663.5|4586
1640089410000|2021-12-21 12:23:30|1665.5|1664.5|1664|1663|1665.5|1664.5|1664|1663|5625
1640089420000|2021-12-21 12:23:40|||||||||1129
1640089470000|2021-12-21 12:24:30|||||||||19
1640089500000|2021-12-21 12:25:00|||||||||21
1640089590000|2021-12-21 12:26:30|1663.5|1663.5|1664.5|1663.5|1664.5|1663.5|1663.5|1663|1605
1640089600000|2021-12-21 12:26:40|1664|1663|1664|1663|1664.5|1663|1664|1663|448
1640089630000|2021-12-21 12:27:10|||||||||442
1640089670000|2021-12-21 12:27:50||1663.5||1663.5||1663.5||1663.5|971
1640089680000|2021-12-21 12:28:00||1663||1663||1663||1663|223
1640089730000|2021-12-21 12:28:50|1663.5|1662.5|1663.5|1662.5|1663.5|1662.5|1663.5|1662.5|330
1640089740000|2021-12-21 12:29:00|||||||||111
1640089750000|2021-12-21 12:29:10|||||||||300
1640089840000|2021-12-21 12:30:40|1663||1663||1663||1663||2
1640089860000|2021-12-21 12:31:00|1662.5|1662|1662.5|1662|1662.5|1662|1662.5|1662|352
1640089900000|2021-12-21 12:31:40|1662|1661.5|1662|1661.5|1662|1661.5|1662|1661.5|414
1640089980000|2021-12-21 12:33:00|1662.5|1662|1662|1661.5|1662.5|1662|1662|1661.5|710
1640090000000|2021-12-21 12:33:20|1661.5|1661|1661.5|1661|1661.5|1661|1661.5|1661|114
1640090050000|2021-12-21 12:34:10|||||||||247
1640090060000|2021-12-21 12:34:20|1662|1661.5|1661.5|1660.5|1663|1662|1661.5|1660.5|1792
1640090140000|2021-12-21 12:35:40|1661|1660|1661|1660|1661|1660|1661|1660|206
1640090160000|2021-12-21 12:36:00|||||||||296
1640090190000|2021-12-21 12:36:30|||||||||88
1640090210000|2021-12-21 12:36:50|||||||||76
1640090220000|2021-12-21 12:37:00|1661.5|1660.5|1661|1660|1662.5|1662|1661|1660|3190
1640090250000|2021-12-21 12:37:30|1660.5|1659.5|1660.5|1660|1660.5|1660|1660.5|1659.5|517
1640090270000|2021-12-21 12:37:50|||||||||300
1640090330000|2021-12-21 12:38:50|||||||||193
1640090340000|2021-12-21 12:39:00|1661|1659.5|1661.5|1660.5|1661.5|1660.5|1660.5|1659.5|1154
1640090360000|2021-12-21 12:39:20|1662|1661|1663.5|1662|1664.5|1663|1662|1661|1761
1640090370000|2021-12-21 12:39:30||1662.5||1662||1663||1662|599
1640090430000|2021-12-21 12:40:30|1663|1661.5|1661.5|1660.5|1663|1661.5|1661.5|1660|2906
1640090530000|2021-12-21 12:42:10|||||||||161
1640090540000|2021-12-21 12:42:20|1662|1661|1661.5|1660.5|1662|1661|1661.5|1660.5|1462
1640090560000|2021-12-21 12:42:40|1661|1660|1661|1659.5|1661|1660|1660.5|1659.5|446
1640090570000|2021-12-21 12:42:50|||||||||132
1640090580000|2021-12-21 12:43:00|1661.5|1660|1661.5|1660|1661.5|1660.5|1661|1660|489
1640090620000|2021-12-21 12:43:40|||||||||85
1640090630000|2021-12-21 12:43:50||1660.5||1660.5||1660.5||1660|0
1640090640000|2021-12-21 12:44:00|1661||1661||1661||1661||0
1640090660000|2021-12-21 12:44:20|1661.5||1661.5||1661.5||1661.5||110
1640090670000|2021-12-21 12:44:30|||||||||598
1640090680000|2021-12-21 12:44:40|||||||||1
1640090690000|2021-12-21 12:44:50|1661||1661.5||1661.5||1661||0
1640090700000|2021-12-21 12:45:00|||||||||21
1640090710000|2021-12-21 12:45:10|||||||||38
1640090830000|2021-12-21 12:47:10||1661||1661||1661||1660.5|0
1640090870000|2021-12-21 12:47:50|1662|1660.5|1661.5|1660.5|1662|1661|1661.5|1660.5|1305
1640090880000|2021-12-21 12:48:00|||||||||3
1640090900000|2021-12-21 12:48:20|||||||||215
1640090970000|2021-12-21 12:49:30|1662|1661|1662|1661|1662.5|1662|1661.5|1661|1252
1640091000000|2021-12-21 12:50:00|1662.5|1661.5|1664|1663|1664|1663|1662|1661|1766
1640091010000|2021-12-21 12:50:10|1664.5|1663.5|1665.5|1664.5|1665.5|1665|1664.5|1663.5|713
1640091050000|2021-12-21 12:50:50|1665|1664|1664|1663.5|1665|1664|1664|1663.5|258
1640091060000|2021-12-21 12:51:00|1664.5|1664|1665.5|1664.5|1665.5|1664.5|1664.5|1664|273
1640091150000|2021-12-21 12:52:30|1666|1665|1666|1665|1667|1666|1665.5|1664.5|977
1640091170000|2021-12-21 12:52:50|1665.5|1665.5|1665.5|1664.5|1666|1665.5|1665.5|1664.5|443
1640091230000|2021-12-21 12:53:50|1666|1665|1666|1665.5|1666|1665.5|1666|1665|257
1640091240000|2021-12-21 12:54:00||1665||1665||1665.5||1665|184
1640091250000|2021-12-21 12:54:10|||||||||2
1640091270000|2021-12-21 12:54:30|1665.5|1664.5|1665|1664.5|1665.5|1664.5|1665|1664|1185
1640091280000|2021-12-21 12:54:40|1665.5||1666||1666||1665||442
1640091360000|2021-12-21 12:56:00|||||||||364
1640091370000|2021-12-21 12:56:10||1665||1664.5||1665||1664.5|0
1640091380000|2021-12-21 12:56:20|1665.5||1665||1665.5||1665||64
1640091390000|2021-12-21 12:56:30|1664.5|1664|1665|1663.5|1665|1664|1664.5|1663.5|299
1640091430000|2021-12-21 12:57:10|||||||||90
1640091470000|2021-12-21 12:57:50|||||||||18
1640091490000|2021-12-21 12:58:10|1665.5|1664|1665|1664|1666|1665|1665|1664|1899
1640091500000|2021-12-21 12:58:20|1666|1664.5|1666|1665|1666|1665|1666|1664.5|102
1640091510000|2021-12-21 12:58:30|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|130
1640091530000|2021-12-21 12:58:50|1665|1664|1665|1664|1665|1664|1664.5|1664|198
1640091540000|2021-12-21 12:59:00|||||||||188
1640091550000|2021-12-21 12:59:10|1665.5|1664.5|1665.5|1664|1665.5|1664.5|1665.5|1664|236
1640091570000|2021-12-21 12:59:30|1665|1664.5|1666|1664.5|1666|1665|1665|1664.5|269
1640091580000|2021-12-21 12:59:40|1665.5|1664|1665.5|1664|1665.5|1664.5|1665.5|1664|0
1640091590000|2021-12-21 12:59:50||1664.5||1664.5||1664.5||1664.5|0
1640091600000|2021-12-21 13:00:00|1666|1665|1666|1665.5|1666|1665.5|1666|1665|230
1640091630000|2021-12-21 13:00:30|1665.5|1665|1666|1665|1666|1665|1665.5|1665|185
1640091650000|2021-12-21 13:00:50|1665.5||1665.5||1666||1665.5||0
1640091670000|2021-12-21 13:01:10|||||||||151
1640091710000|2021-12-21 13:01:50|1666||1665.5||1666||1665.5||90
1640091720000|2021-12-21 13:02:00|1665|1664.5|1665|1664|1665|1664.5|1665|1664|668
1640091730000|2021-12-21 13:02:10|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664|1663.5|458
1640091760000|2021-12-21 13:02:40|1665|1664|1665|1663.5|1665|1664|1665|1663.5|0
1640091800000|2021-12-21 13:03:20||1664||1664||1664||1664|0
1640091810000|2021-12-21 13:03:30||1663.5||1663.5||1663.5||1663.5|0
1640091850000|2021-12-21 13:04:10|1664.5||1664.5||1664.5||1664.5||1
1640091860000|2021-12-21 13:04:20|1664|1663|1664|1663|1664.5|1663.5|1663.5|1663|921
1640091890000|2021-12-21 13:04:50|1663.5||1664||1664||1663.5||0
1640091950000|2021-12-21 13:05:50|1663.5||1663.5||1663.5||1663.5||277
1640091960000|2021-12-21 13:06:00|1663|1662.5|1663|1662.5|1663|1662.5|1663|1662.5|62
1640091980000|2021-12-21 13:06:20|1663.5||1663.5||1663.5||1663.5||0
1640091990000|2021-12-21 13:06:30|1663|1662|1662.5|1661.5|1663|1662|1662.5|1661.5|163
1640092000000|2021-12-21 13:06:40|||||||||55
1640092060000|2021-12-21 13:07:40|1661.5|1661|1661.5|1660.5|1661.5|1661|1661.5|1660.5|945
1640092070000|2021-12-21 13:07:50|||||||||72
1640092080000|2021-12-21 13:08:00|1661||1661||1661||1661||736
1640092090000|2021-12-21 13:08:10|1660.5|1660|1660.5|1659.5|1660.5|1660|1660.5|1659.5|380
1640092100000|2021-12-21 13:08:20|1661|1660.5|1660.5|1659|1661.5|1660.5|1660.5|1659|1968
1640092110000|2021-12-21 13:08:30|1660|1659.5|1661|1660|1661|1660|1660|1659.5|980
1640092250000|2021-12-21 13:10:50|||||||||119
1640092280000|2021-12-21 13:11:20|1661.5|1660.5|1661|1660|1661.5|1661|1661|1660|848
1640092300000|2021-12-21 13:11:40|1660|1659|1661|1659.5|1661|1659.5|1660|1659|414
1640092320000|2021-12-21 13:12:00|1660.5|1659|1660|1659|1660.5|1659|1660|1659|529
1640092340000|2021-12-21 13:12:20|1659.5|1658.5|1660|1658.5|1660|1659|1659.5|1658|378
1640092370000|2021-12-21 13:12:50||1659||1658.5||1659||1658.5|0
1640092400000|2021-12-21 13:13:20|1659.5||1659.5||1659.5||1659.5||0
1640092440000|2021-12-21 13:14:00|1660|1658|1659|1658|1660|1658|1659|1658|222
1640092450000|2021-12-21 13:14:10||1658.5||1658.5||1658.5||1658.5|0
1640092510000|2021-12-21 13:15:10||1658||1658||1658||1658|9
1640092570000|2021-12-21 13:16:10|1658.5|1658.5|1658|1657.5|1659|1658.5|1658|1657.5|348
1640092580000|2021-12-21 13:16:20|1658.5|1658|1658.5|1658|1658.5|1658|1658.5|1658|194
1640092620000|2021-12-21 13:17:00|1658|1657.5|1658|1657.5|1658.5|1657.5|1658|1657.5|13
1640092630000|2021-12-21 13:17:10|1658.5||1658.5||1658.5||1658.5||177
1640092640000|2021-12-21 13:17:20|1659|1658|1659.5|1658.5|1660|1659|1659|1658|3664
1640092670000|2021-12-21 13:17:50|1659|1658|1659|1658|1659|1658|1659|1658|174
1640092680000|2021-12-21 13:18:00|1658.5|1657.5|1658|1657.5|1658.5|1657.5|1657.5|1657|1181
1640092690000|2021-12-21 13:18:10|||||||||299
1640092740000|2021-12-21 13:19:00|||||||||13
1640092750000|2021-12-21 13:19:10|1658.5|1658|1658.5|1657.5|1659.5|1659|1658|1657.5|1562
1640092770000|2021-12-21 13:19:30|1658||1658||1658||1658||0
1640092780000|2021-12-21 13:19:40|1657.5|1657|1657.5|1657|1658|1657.5|1657.5|1657|130
1640092790000|2021-12-21 13:19:50||1656.5||1656.5||1656.5||1656.5|576
1640092800000|2021-12-21 13:20:00|1657|1656|1656.5|1655.5|1657|1656|1656.5|1655.5|681
1640092810000|2021-12-21 13:20:10|||||||||696
1640092940000|2021-12-21 13:22:20|1656|1655|1655.5|1654.5|1656|1655|1655|1654.5|1533
1640092970000|2021-12-21 13:22:50|||||||||147
1640092980000|2021-12-21 13:23:00|1656|1655|1656|1655|1656|1655.5|1655.5|1655|1934
1640093000000|2021-12-21 13:23:20|1655.5||1655.5||1655.5||1655.5||0
1640093040000|2021-12-21 13:24:00|||||||||340
1640093100000|2021-12-21 13:25:00|1656|1655.5|1657.5|1656.5|1658.5|1657.5|1656|1655.5|2326
1640093120000|2021-12-21 13:25:20|1658|1657|1657.5|1656.5|1658|1657|1657.5|1656.5|487
1640093220000|2021-12-21 13:27:00|1657||1657||1657||1657||375
1640093270000|2021-12-21 13:27:50|1657.5|1657|1658|1657|1658|1657.5|1657.5|1656.5|946
1640093310000|2021-12-21 13:28:30|1658.5|1657.5|1659|1658|1659|1658|1658.5|1657.5|584
1640093320000|2021-12-21 13:28:40|1660|1658.5|1660|1659|1660|1659|1659.5|1658.5|155
1640093330000|2021-12-21 13:28:50|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|0
1640093360000|2021-12-21 13:29:20|1660|1659|1659.5|1658.5|1660|1659|1659.5|1658.5|209
1640093390000|2021-12-21 13:29:50|1660|1659|1660|1659|1660|1659|1660|1659|198
1640093430000|2021-12-21 13:30:30|1659.5|1658.5|1660|1658.5|1660|1658.5|1659.5|1658.5|0
1640093440000|2021-12-21 13:30:40|1659.5|1659|1659.5|1658.5|1659.5|1659|1659.5|1658.5|0
1640093510000|2021-12-21 13:31:50|||||||||312
1640093650000|2021-12-21 13:34:10|||||||||191
1640093720000|2021-12-21 13:35:20|1659|1658|1658|1657.5|1659|1658|1658|1657.5|992
1640093730000|2021-12-21 13:35:30|||||||||213
1640093740000|2021-12-21 13:35:40|1658.5|1658|1658.5|1657.5|1659|1658|1658.5|1657.5|525
1640093760000|2021-12-21 13:36:00||1658||1657.5||1658||1657.5|25
1640093790000|2021-12-21 13:36:30|1659|1658|1659|1658|1659|1658|1659|1658|310
1640093810000|2021-12-21 13:36:50|1659.5|1658.5|1659|1658|1659.5|1659|1659|1658|943
1640093820000|2021-12-21 13:37:00|1659.5|1658.5|1659.5|1659|1659.5|1659|1659.5|1658.5|0
1640093860000|2021-12-21 13:37:40|1660||1659.5||1660||1659.5||3012
1640093870000|2021-12-21 13:37:50|1660|1658.5|1658|1657.5|1660|1659|1658|1657|2367
1640093880000|2021-12-21 13:38:00|1657.5|1657|1656.5|1655.5|1657.5|1657|1656.5|1655.5|1552
1640093890000|2021-12-21 13:38:10|||||||||67
1640093900000|2021-12-21 13:38:20|1656||1656.5||1656.5||1656||76
1640093950000|2021-12-21 13:39:10||1656||1655.5||1656||1655.5|51
1640094000000|2021-12-21 13:40:00|1657|1656|1656.5|1655.5|1657|1656.5|1656.5|1655.5|1483
1640094060000|2021-12-21 13:41:00|1657.5|1656|1657|1656|1657.5|1657|1656.5|1656|1484
1640094090000|2021-12-21 13:41:30|1657.5|1656.5|1658|1657|1658|1657.5|1657.5|1656|1453
1640094130000|2021-12-21 13:42:10|||||||||415
1640094150000|2021-12-21 13:42:30|1658.5|1657.5|1659|1658|1659|1658.5|1658.5|1657|920
1640094160000|2021-12-21 13:42:40|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|1658.5|1657.5|282
1640094180000|2021-12-21 13:43:00|||||||||987
1640094240000|2021-12-21 13:44:00|1658|1657|1657.5|1657|1658|1657|1657.5|1657|1038
1640094260000|2021-12-21 13:44:20|1658|1657.5|1658|1657.5|1658|1657.5|1658|1657.5|727
1640094270000|2021-12-21 13:44:30|||||||||1798
1640094280000|2021-12-21 13:44:40||1657||1657||1657||1657|0
1640094290000|2021-12-21 13:44:50|1658.5|1657.5|1658.5|1658|1659|1658|1658.5|1657|2396
1640094300000|2021-12-21 13:45:00|1659|1659|1660|1659.5|1660|1659.5|1659|1658.5|432
1640094310000|2021-12-21 13:45:10||1659||1659||1659.5||1659|0
1640094320000|2021-12-21 13:45:20|1660.5|1659.5|1660.5|1660|1660.5|1660|1660.5|1659.5|110
1640094330000|2021-12-21 13:45:30|||||||||26
1640094400000|2021-12-21 13:46:40|1660|1659.5|1660.5|1660|1660.5|1660|1660|1659.5|320
1640094410000|2021-12-21 13:46:50|||||||||21
1640094440000|2021-12-21 13:47:20|1660|1659.5|1660|1659|1660|1660|1660|1659|853
1640094450000|2021-12-21 13:47:30|||||||||118
1640094610000|2021-12-21 13:50:10|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1658.5|1658|1698
1640094620000|2021-12-21 13:50:20|||||||||11
1640094660000|2021-12-21 13:51:00|||||||||163
1640094720000|2021-12-21 13:52:00|1660|1659|1659.5|1658.5|1660.5|1659.5|1659|1658.5|2430
1640094750000|2021-12-21 13:52:30|||||||||155
1640095020000|2021-12-21 13:57:00|1660|1659|1659.5|1658.5|1660|1659|1659|1658.5|1101
1640095090000|2021-12-21 13:58:10|||||||||529
1640095120000|2021-12-21 13:58:40|1659|1658|1658|1657.5|1659|1658|1657.5|1657|3702
1640095130000|2021-12-21 13:58:50|1658.5|1658|1658.5|1658|1658.5|1658|1658|1657.5|233
1640095140000|2021-12-21 13:59:00|1658|1657.5|1658|1657|1658|1657.5|1657.5|1657|725
1640095160000|2021-12-21 13:59:20|||||||||31
1640095180000|2021-12-21 13:59:40|||||||||40
1640095190000|2021-12-21 13:59:50|||||||||196
1640095210000|2021-12-21 14:00:10|1658.5|1657.5|1658|1657|1658.5|1657.5|1657|1656.5|7810
1640095220000|2021-12-21 14:00:20|||||||||153
1640095230000|2021-12-21 14:00:30|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|1657.5|1656.5|227
1640095250000|2021-12-21 14:00:50|1657|1656|1656.5|1655.5|1657|1656|1656.5|1655.5|937
1640095260000|2021-12-21 14:01:00|1656||1656.5||1656.5||1656||125
1640095270000|2021-12-21 14:01:10|1656||1656||1656||1656||0
1640095280000|2021-12-21 14:01:20||1655||1655||1655||1655|564
1640095290000|2021-12-21 14:01:30|1655.5||1656||1656||1655.5||125
1640095310000|2021-12-21 14:01:50|||||||||798
1640095320000|2021-12-21 14:02:00|||||||||152
1640095330000|2021-12-21 14:02:10|||||||||4
1640095380000|2021-12-21 14:03:00|||||||||152
1640095400000|2021-12-21 14:03:20|1655.5|1655.5|1656|1655.5|1656.5|1656|1655.5|1655.5|1481
1640095430000|2021-12-21 14:03:50|1656.5|1656|1655.5|1654.5|1657|1656|1655.5|1654.5|2443
1640095490000|2021-12-21 14:04:50|1655|1654|1654.5|1654|1655|1654|1654.5|1654|565
1640095510000|2021-12-21 14:05:10|1655|1654.5|1655.5|1654.5|1655.5|1655|1655|1654.5|1894
1640095520000|2021-12-21 14:05:20|1655||1655.5||1655.5||1655||126
1640095550000|2021-12-21 14:05:50|||||||||120
1640095690000|2021-12-21 14:08:10|1656|1655|1655.5|1654.5|1656|1655|1655|1654.5|2165
1640095700000|2021-12-21 14:08:20|1655|1654|1655.5|1654.5|1655.5|1655|1654.5|1654|1200
1640095750000|2021-12-21 14:09:10|1655|1654|1654.5|1653.5|1655|1654|1654|1653.5|1735
1640095760000|2021-12-21 14:09:20|1654|1653|1653.5|1652.5|1654.5|1653.5|1653.5|1652.5|733
1640095770000|2021-12-21 14:09:30|1654||1653||1654||1653||105
1640095790000|2021-12-21 14:09:50|||||||||92
1640095800000|2021-12-21 14:10:00|1653.5|1653|1654|1652.5|1654|1653|1653.5|1652.5|2030
1640095810000|2021-12-21 14:10:10||1653||1653||1653||1653|0
1640095910000|2021-12-21 14:11:50|||||||||400
1640095930000|2021-12-21 14:12:10|1653.5|1652.5|1653.5|1652.5|1654|1652.5|1653.5|1652.5|313
1640095940000|2021-12-21 14:12:20|1654|1653|1654|1653|1654|1653|1653.5|1652.5|381
1640095960000|2021-12-21 14:12:40|1653.5||1654||1654||1653.5||0
1640095980000|2021-12-21 14:13:00|1653.5|1652.5|1653|1652|1653.5|1652.5|1653|1652|562
1640095990000|2021-12-21 14:13:10|1652.5||1652.5||1652.5||1652.5||120
1640096000000|2021-12-21 14:13:20|1652|1651.5|1652|1651.5|1652|1651.5|1652|1651.5|288
1640096010000|2021-12-21 14:13:30|1651.5|1651|1651.5|1650.5|1652|1651|1651|1650.5|1335
1640096020000|2021-12-21 14:13:40|||||||||542
1640096030000|2021-12-21 14:13:50|1651||1651||1651||1651||0
1640096040000|2021-12-21 14:14:00|||||||||849
1640096050000|2021-12-21 14:14:10||1650||1650||1650||1650|57
1640096080000|2021-12-21 14:14:40|||||||||574
1640096090000|2021-12-21 14:14:50|||||||||44
1640096100000|2021-12-21 14:15:00|1650|1649.5|1647.5|1646.5|1650|1649.5|1647|1646|3528
1640096110000|2021-12-21 14:15:10|1647|1645.5|1645.5|1643.5|1647|1645.5|1644.5|1643.5|1109
1640096120000|2021-12-21 14:15:20|1645|1644|1645.5|1643.5|1645.5|1644|1645|1643.5|219
1640096130000|2021-12-21 14:15:30|1645|1644|1645|1644|1645|1644|1645|1644|0
1640096140000|2021-12-21 14:15:40||1643.5||1643.5||1643.5||1643.5|44
1640096150000|2021-12-21 14:15:50|1644.5|1643|1644|1642.5|1644.5|1643.5|1643.5|1642|357
1640096160000|2021-12-21 14:16:00|||||||||1814
1640096180000|2021-12-21 14:16:20|1643.5|1642|1648.5|1647.5|1649|1648|1643|1642|8066
1640096190000|2021-12-21 14:16:30|1649|1648|1649|1647.5|1649|1648|1649|1647.5|291
1640096210000|2021-12-21 14:16:50|1648.5|1648|1650|1648.5|1650.5|1649.5|1648.5|1648|1488
1640096220000|2021-12-21 14:17:00|1650.5|1649|1650|1648.5|1650.5|1649|1649.5|1648.5|0
1640096240000|2021-12-21 14:17:20|||||||||31
1640096270000|2021-12-21 14:17:50|1650.5|1650|1649|1648|1651.5|1650|1649|1648|1514
1640096280000|2021-12-21 14:18:00|1649.5|1648.5|1650.5|1649|1650.5|1649|1649.5|1648.5|1077
1640096290000|2021-12-21 14:18:10|1651|1649.5|1650.5|1648|1651|1650|1649.5|1648|1051
1640096300000|2021-12-21 14:18:20|1650||1649.5||1650||1649.5||0
1640096310000|2021-12-21 14:18:30|||||||||30
1640096320000|2021-12-21 14:18:40|||||||||1
1640096330000|2021-12-21 14:18:50|1649|1647.5|1647.5|1645.5|1649|1647.5|1647|1645.5|1903
1640096350000|2021-12-21 14:19:10|1647|1645|1646.5|1645|1647|1645|1646.5|1645|282
1640096360000|2021-12-21 14:19:20|1646|1645.5|1647|1645|1647.5|1646|1646|1645|689
1640096370000|2021-12-21 14:19:30|1646.5|1646|1647|1646|1647|1646|1646.5|1646|75
1640096390000|2021-12-21 14:19:50|1646.5|1645.5|1646.5|1645|1646.5|1645.5|1646.5|1645|1261
1640096400000|2021-12-21 14:20:00|1646|1644.5|1645|1643.5|1646|1644.5|1644.5|1643.5|856
1640096410000|2021-12-21 14:20:10|1644.5|1644|1645|1644|1645|1644|1644.5|1644|2847
1640096420000|2021-12-21 14:20:20|1645.5|1644.5|1646.5|1645|1646.5|1645|1645|1644.5|2114
1640096430000|2021-12-21 14:20:30|||||||||120
1640096510000|2021-12-21 14:21:50|||||||||548
1640096520000|2021-12-21 14:22:00|1646|1645.5|1649|1648|1649|1648|1646|1645.5|2674
1640096530000|2021-12-21 14:22:10|1649.5|1648.5|1650|1648.5|1650|1648.5|1649.5|1648|238
1640096540000|2021-12-21 14:22:20|1650.5|1649|1649|1648|1650.5|1649.5|1648.5|1648|1891
1640096560000|2021-12-21 14:22:40|1650|1648.5|1650|1648.5|1650|1649|1650|1648.5|556
1640096610000|2021-12-21 14:23:30|1649.5|1648|1650|1648.5|1650|1648.5|1649.5|1648|0
1640096640000|2021-12-21 14:24:00|1649.5|1648|1649|1647.5|1649.5|1648|1648|1647|1468
1640096660000|2021-12-21 14:24:20|||||||||200
1640096670000|2021-12-21 14:24:30|||||||||1460
1640096700000|2021-12-21 14:25:00|||||||||291
1640096740000|2021-12-21 14:25:40|1649.5|1648|1650|1649|1650|1649|1649.5|1648|935
1640096750000|2021-12-21 14:25:50|1649.5|1648|1649.5|1648|1649.5|1648|1649.5|1648|367
1640096910000|2021-12-21 14:28:30|1649|1647.5|1649|1647.5|1649|1647.5|1648.5|1647.5|815
1640096920000|2021-12-21 14:28:40|1649.5|1648|1648.5|1647.5|1649.5|1648|1648.5|1647.5|0
1640096940000|2021-12-21 14:29:00|||||||||153
1640096950000|2021-12-21 14:29:10|1649|1648|1648.5|1647.5|1649|1648|1648|1647|2038
1640096960000|2021-12-21 14:29:20|1649|1648|1649|1648|1649.5|1648.5|1649|1648|696
1640096970000|2021-12-21 14:29:30||1647.5||1647.5||1647.5||1647.5|0
1640097000000|2021-12-21 14:30:00|||||||||603
1640097010000|2021-12-21 14:30:10|1649.5|1648|1649.5|1648|1650.5|1649.5|1649.5|1648|4463
1640097030000|2021-12-21 14:30:30|1648.5|1647.5|1648.5|1647|1649.5|1648|1647.5|1646.5|2751
1640097050000|2021-12-21 14:30:50|||||||||259
1640097060000|2021-12-21 14:31:00|1649|1647.5|1649|1648|1649|1648|1649|1647.5|3330
1640097070000|2021-12-21 14:31:10|1649.5||1649||1649.5||1649||122
1640097080000|2021-12-21 14:31:20|1649.5|1648.5|1650|1649|1650|1649|1649.5|1648.5|476
1640097120000|2021-12-21 14:32:00|1650.5|1649.5|1650|1649|1650.5|1649.5|1650|1649|178
1640097130000|2021-12-21 14:32:10|1649.5|1648.5|1649|1647|1650|1649|1649|1647|663
1640097140000|2021-12-21 14:32:20|1648.5||1648.5||1649||1648.5||0
1640097150000|2021-12-21 14:32:30|||||||||716
1640097160000|2021-12-21 14:32:40|||||||||100
1640097170000|2021-12-21 14:32:50|1648||1648.5||1648.5||1648||209
1640097180000|2021-12-21 14:33:00|1648||1648.5||1648.5||1648||0
1640097200000|2021-12-21 14:33:20|1649|1647.5|1649|1647.5|1649|1648.5|1648.5|1647.5|697
1640097270000|2021-12-21 14:34:30|||||||||120
1640097290000|2021-12-21 14:34:50|1648.5|1647|1647.5|1646.5|1649|1647|1647.5|1646.5|1354
1640097310000|2021-12-21 14:35:10|1647||1647.5||1647.5||1647||87
1640097330000|2021-12-21 14:35:30|||||||||16
1640097340000|2021-12-21 14:35:40|1648|1647|1648.5|1647|1648.5|1648|1648|1647|2006
1640097350000|2021-12-21 14:35:50|1648|1647.5|1649|1648|1649|1648|1648|1647|637
1640097360000|2021-12-21 14:36:00|1649.5|1648.5|1648|1647|1650.5|1649.5|1648|1647|9175
1640097370000|2021-12-21 14:36:10|1647|1646.5|1646.5|1645.5|1647.5|1646.5|1646|1645|5339
1640097380000|2021-12-21 14:36:20|1646|1645|1644.5|1642.5|1646.5|1645|1644|1642|1858
1640097390000|2021-12-21 14:36:30|1645|1643|1644|1642.5|1645|1644.5|1643.5|1642.5|2777
1640097410000|2021-12-21 14:36:50|1643.5|1642|1642.5|1641|1643.5|1642|1642|1641|652
1640097420000|2021-12-21 14:37:00|1642|1641.5|1642.5|1641.5|1642.5|1641.5|1642|1641.5|835
1640097430000|2021-12-21 14:37:10|1643.5|1642|1643.5|1642.5|1643.5|1642.5|1643.5|1642|678
1640097440000|2021-12-21 14:37:20||1643||1642.5||1643||1642.5|0
1640097450000|2021-12-21 14:37:30|||||||||600
1640097480000|2021-12-21 14:38:00|||||||||1171
1640097500000|2021-12-21 14:38:20|1643|1642|1642|1640.5|1643|1642|1641|1640|1099
1640097530000|2021-12-21 14:38:50|||||||||235
1640097540000|2021-12-21 14:39:00|||||||||164
1640097550000|2021-12-21 14:39:10|||||||||356
1640097560000|2021-12-21 14:39:20|1642.5|1641|1643.5|1642.5|1643.5|1642.5|1642.5|1640.5|804
1640097580000|2021-12-21 14:39:40|1643|1642|1643.5|1642.5|1644|1643|1643|1642|1076
1640097590000|2021-12-21 14:39:50|||||||||153
1640097610000|2021-12-21 14:40:10|1643|1642|1643|1642|1643|1642|1643|1642|137
1640097620000|2021-12-21 14:40:20|1642.5|1642.5|1641.5|1640.5|1642.5|1642.5|1641.5|1640.5|559
1640097630000|2021-12-21 14:40:30|1641|1640|1640.5|1639.5|1641|1640|1640.5|1639.5|135
1640097640000|2021-12-21 14:40:40|1641|1640|1641|1640|1641|1640|1641|1640|80
1640097660000|2021-12-21 14:41:00|1641.5|1640.5|1642|1641|1642|1641|1641.5|1640.5|561
1640097680000|2021-12-21 14:41:20|||||||||153
1640097690000|2021-12-21 14:41:30|1642.5|1641.5|1643|1641.5|1643|1641.5|1642.5|1641.5|280
1640097710000|2021-12-21 14:41:50|1643.5|1642|1643.5|1642.5|1643.5|1642.5|1643.5|1642|98
1640097720000|2021-12-21 14:42:00|1643||1643.5||1643.5||1643||231
1640097740000|2021-12-21 14:42:20|1643|1642|1643|1642|1643|1642|1643|1642|279
1640097750000|2021-12-21 14:42:30|||||||||1
1640097770000|2021-12-21 14:42:50|||||||||130
1640097790000|2021-12-21 14:43:10|||||||||2
1640097820000|2021-12-21 14:43:40|1642.5|1641.5|1642.5|1641.5|1642.5|1641.5|1642|1641.5|1067
1640097830000|2021-12-21 14:43:50|1642||1642.5||1642.5||1642||656
1640097840000|2021-12-21 14:44:00|1642|1641|1642|1641|1642|1641|1642|1641|316
1640097900000|2021-12-21 14:45:00|1641.5|1641.5|1641|1640|1642|1641.5|1640.5|1640|2524
1640097910000|2021-12-21 14:45:10|1640.5|1639.5|1640.5|1639.5|1641|1639.5|1640|1639.5|537
1640097930000|2021-12-21 14:45:30|1640||1640||1640||1640||335
1640097940000|2021-12-21 14:45:40|1639.5|1639|1639.5|1638.5|1639.5|1639|1639|1638.5|500
1640097950000|2021-12-21 14:45:50|1639|1638|1639|1638|1639|1638|1639|1638|292
1640097960000|2021-12-21 14:46:00|1638.5||1638.5||1638.5||1638.5||4
1640097970000|2021-12-21 14:46:10|1638|1637.5|1638.5|1637.5|1638.5|1637.5|1638|1637.5|1522
1640097980000|2021-12-21 14:46:20|1638|1637|1638.5|1637|1638.5|1637|1638|1637|273
1640098000000|2021-12-21 14:46:40|1639|1637.5|1639.5|1638|1639.5|1638|1639|1637.5|4405
1640098010000|2021-12-21 14:46:50|||||||||768
1640098020000|2021-12-21 14:47:00||1638.5||1638.5||1638.5||1638.5|0
1640098030000|2021-12-21 14:47:10|1639|1638|1639|1638|1639|1638|1639|1638|59
1640098040000|2021-12-21 14:47:20|1638.5|1637.5|1638|1637|1638.5|1637.5|1638|1637|862
1640098070000|2021-12-21 14:47:50|1638.5|1637.5|1638.5|1638|1639|1638|1638|1637.5|1892
1640098080000|2021-12-21 14:48:00|1639||1638.5||1639||1638.5||225
1640098100000|2021-12-21 14:48:20|||||||||519
1640098120000|2021-12-21 14:48:40|1638|1637|1637.5|1636|1638|1637|1636.5|1636|3445
1640098130000|2021-12-21 14:48:50||1636.5||1636||1636.5||1636|0
1640098140000|2021-12-21 14:49:00|||||||||196
1640098170000|2021-12-21 14:49:30|1638|1636.5|1637.5|1636.5|1638|1636.5|1637.5|1636.5|290
1640098180000|2021-12-21 14:49:40|1637||1637.5||1637.5||1637||0
1640098190000|2021-12-21 14:49:50|||||||||226
1640098200000|2021-12-21 14:50:00|||||||||316
1640098210000|2021-12-21 14:50:10||1637||1636.5||1637||1636.5|0
1640098240000|2021-12-21 14:50:40|1638|1637|1638|1637.5|1638|1637.5|1638|1636.5|1205
1640098270000|2021-12-21 14:51:10|1639|1638|1638.5|1637.5|1639|1638|1638|1637.5|1311
1640098320000|2021-12-21 14:52:00|1639|1638|1640|1639|1641|1639|1639|1638|1110
1640098330000|2021-12-21 14:52:10|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|96
1640098390000|2021-12-21 14:53:10|1640|1639|1640|1639|1640.5|1639|1640|1639|569
1640098430000|2021-12-21 14:53:50|1639.5|1638.5|1638.5|1637.5|1639.5|1638.5|1638|1637.5|1692
1640098480000|2021-12-21 14:54:40|1638|1637|1637.5|1637|1638|1637|1637.5|1637|452
1640098490000|2021-12-21 14:54:50|1638||1638||1638||1637.5||688
1640098520000|2021-12-21 14:55:20|1637.5|1636.5|1637.5|1636.5|1638|1636.5|1637.5|1636.5|513
1640098530000|2021-12-21 14:55:30|1637|1636|1637|1636|1637|1636.5|1636.5|1636|655
1640098540000|2021-12-21 14:55:40|1636.5||1637||1637||1636.5||111
1640098550000|2021-12-21 14:55:50|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|1636|1635.5|303
1640098570000|2021-12-21 14:56:10|||||||||120
1640098580000|2021-12-21 14:56:20|1637|1636|1637|1636.5|1637.5|1636.5|1637|1636|14868
1640098600000|2021-12-21 14:56:40|1637.5|1638|1639|1638|1640|1639|1637.5|1636.5|10649
1640098610000|2021-12-21 14:56:50|1638.5|1637.5|1638|1637|1639|1638.5|1638|1637|2598
1640098620000|2021-12-21 14:57:00|1637.5|1637.5|1639|1638.5|1639.5|1638.5|1637.5|1637.5|968
1640098630000|2021-12-21 14:57:10|1638|1638|1639|1637.5|1639|1638|1638|1637.5|1272
1640098640000|2021-12-21 14:57:20||1637||1638||1638||1637|0
1640098670000|2021-12-21 14:57:50|1638.5|1637.5|1638|1637.5|1639|1637.5|1638|1637.5|187
1640098680000|2021-12-21 14:58:00||1637||1637||1637||1637|25
1640098690000|2021-12-21 14:58:10|1637.5||1637.5||1637.5||1637.5||0
1640098700000|2021-12-21 14:58:20|1637|1636.5|1637.5|1636.5|1637.5|1637|1637|1636.5|1667
1640098710000|2021-12-21 14:58:30|1638|1637|1638|1637|1638|1637.5|1638|1637|2913
1640098720000|2021-12-21 14:58:40|||||||||120
1640098750000|2021-12-21 14:59:10|||||||||18
1640098770000|2021-12-21 14:59:30|1637.5|1636.5|1638|1636.5|1638|1636.5|1637.5|1636.5|1545
1640098780000|2021-12-21 14:59:40|1637.5||1637.5||1637.5||1637||411
1640098790000|2021-12-21 14:59:50|1638|1637|1638|1637.5|1638|1637.5|1638|1637|476
1640098800000|2021-12-21 15:00:00|1638.5|1638|1638.5|1638|1639|1638|1638.5|1637.5|550
1640098810000|2021-12-21 15:00:10|1639||1639||1639||1638.5||5
1640098820000|2021-12-21 15:00:20|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|615
1640098840000|2021-12-21 15:00:40|1639||1639.5||1639.5||1639||107
1640098850000|2021-12-21 15:00:50|||||||||416
1640098860000|2021-12-21 15:01:00|1640|1639|1639|1638|1640|1639|1638.5|1638|866
1640098870000|2021-12-21 15:01:10|||||||||120
1640098900000|2021-12-21 15:01:40|||||||||121
1640098920000|2021-12-21 15:02:00|1638.5||1639||1639||1638.5||0
1640098930000|2021-12-21 15:02:10|1638.5|1637|1637.5|1636.5|1638.5|1637|1637.5|1636.5|2231
1640098940000|2021-12-21 15:02:20|1638|1637|1638.5|1637|1638.5|1637.5|1638|1637|173
1640098970000|2021-12-21 15:02:50||1637.5||1637.5||1637.5||1637.5|145
1640098990000|2021-12-21 15:03:10||1637||1637||1637||1637|368
1640099010000|2021-12-21 15:03:30|||||||||120
1640099050000|2021-12-21 15:04:10|||||||||55
1640099090000|2021-12-21 15:04:50||1637.5||1637.5||1637.5||1637.5|1218
1640099100000|2021-12-21 15:05:00|1639.5|1638|1639.5|1639|1640|1639|1639.5|1638|2571
1640099110000|2021-12-21 15:05:10|1640|1639.5|1644|1643|1644|1643|1640|1639.5|1659
1640099120000|2021-12-21 15:05:20|1644.5|1643.5|1646.5|1646|1646.5|1646|1644.5|1643.5|1623
1640099130000|2021-12-21 15:05:30|1646|1645.5|1646.5|1645|1646.5|1645.5|1645.5|1644.5|1625
1640099140000|2021-12-21 15:05:40|1646||1646||1646.5||1646||0
1640099160000|2021-12-21 15:06:00|1646.5|1645.5|1646|1645.5|1646.5|1646|1646|1645|994
1640099170000|2021-12-21 15:06:10|1646.5||1646.5||1646.5||1646.5||500
1640099180000|2021-12-21 15:06:20|1647|1646|1647.5|1646.5|1647.5|1646.5|1647|1646|4008
1640099200000|2021-12-21 15:06:40|1647|1646|1646|1645|1647|1646|1646|1645|1010
1640099240000|2021-12-21 15:07:20|1645.5|1644.5|1647.5|1646|1647.5|1646|1645|1644.5|1884
1640099250000|2021-12-21 15:07:30|||||||||120
1640099260000|2021-12-21 15:07:40|1647||1647||1647||1647||0
1640099270000|2021-12-21 15:07:50|1647.5|1646.5|1647|1646|1647.5|1646.5|1647|1646|1
1640099280000|2021-12-21 15:08:00||1645.5||1645.5||1645.5||1645.5|12
1640099300000|2021-12-21 15:08:20||1646||1646||1646||1646|0
1640099340000|2021-12-21 15:09:00|1647.5|1646.5|1647.5|1646.5|1647.5|1647|1647.5|1646|1271
1640099350000|2021-12-21 15:09:10|1648|1647|1648.5|1647|1648.5|1647.5|1648|1647|576
1640099360000|2021-12-21 15:09:20|1649|1647.5|1649|1648|1649|1648|1649|1647.5|3456
1640099370000|2021-12-21 15:09:30|||||||||131
1640099380000|2021-12-21 15:09:40|1648.5|1648.5|1649.5|1648.5|1649.5|1648.5|1648.5|1648|1248
1640099400000|2021-12-21 15:10:00|1649|1648|1648|1647|1649|1648|1648|1647|1616
1640099440000|2021-12-21 15:10:40|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|859
1640099450000|2021-12-21 15:10:50|1649|1648|1648.5|1648|1649|1648.5|1648.5|1648|223
1640099460000|2021-12-21 15:11:00|1649|1647.5|1648.5|1647.5|1649|1647.5|1648.5|1647.5|143
1640099500000|2021-12-21 15:11:40|1648|1647|1648|1647.5|1648.5|1647.5|1648|1647|1852
1640099520000|2021-12-21 15:12:00|1647.5|1647|1648|1647|1648|1647.5|1647.5|1647|444
1640099530000|2021-12-21 15:12:10|||||||||291
1640099540000|2021-12-21 15:12:20|1648.5|1647.5|1648.5|1647.5|1648.5|1648|1648|1647.5|3526
1640099570000|2021-12-21 15:12:50|||||||||241
1640099620000|2021-12-21 15:13:40|1649|1648|1649.5|1649|1650.5|1649.5|1649|1648|1923
1640099630000|2021-12-21 15:13:50|1650||1650||1650.5||1650||238
1640099640000|2021-12-21 15:14:00|1650.5|1649.5|1650.5|1649.5|1650.5|1650|1650.5|1649.5|224
1640099650000|2021-12-21 15:14:10|1650|1649|1649|1648|1650|1649|1648.5|1647.5|1776
1640099670000|2021-12-21 15:14:30|||||||||2480
1640099690000|2021-12-21 15:14:50|1649.5|1648.5|1650.5|1649.5|1650.5|1649.5|1649.5|1648.5|832
1640099710000|2021-12-21 15:15:10|1651|1650|1652|1651|1652|1651|1651|1650|630
1640099740000|2021-12-21 15:15:40|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|1651.5|1650.5|220
1640099750000|2021-12-21 15:15:50|||||||||31
1640099790000|2021-12-21 15:16:30|||||||||172
1640099820000|2021-12-21 15:17:00|1652|1651|1652|1651|1652.5|1651.5|1652|1651|1082
1640099870000|2021-12-21 15:17:50|1651|1650.5|1652|1651|1652|1651|1650.5|1650|1440
1640099880000|2021-12-21 15:18:00|1651.5||1651.5||1651.5||1651.5||601
1640099890000|2021-12-21 15:18:10|1651|1650.5|1651|1650|1651|1650.5|1651|1650|209
1640099900000|2021-12-21 15:18:20|1650.5|1649.5|1650|1649.5|1650.5|1650|1650|1649.5|671
1640099910000|2021-12-21 15:18:30|1649.5|1649|1650|1649|1650|1649|1649.5|1649|186
1640099920000|2021-12-21 15:18:40|||||||||54
1640099930000|2021-12-21 15:18:50|||||||||55
1640099940000|2021-12-21 15:19:00|||||||||96
1640099960000|2021-12-21 15:19:20|||||||||55
1640099970000|2021-12-21 15:19:30|||||||||300
1640100010000|2021-12-21 15:20:10|1649.5|1648.5|1649|1648|1650|1648.5|1649|1648|1371
1640100030000|2021-12-21 15:20:30|1648.5||1649||1649||1648.5||212
1640100050000|2021-12-21 15:20:50|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649.5|1648|468
1640100080000|2021-12-21 15:21:20|1650|1649|1650|1649|1650|1649|1650|1648.5|605
1640100110000|2021-12-21 15:21:50|||||||||331
1640100140000|2021-12-21 15:22:20|1649.5|1648.5|1649|1648|1649.5|1649|1649|1648|828
1640100150000|2021-12-21 15:22:30|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|444
1640100170000|2021-12-21 15:22:50|1648|1647|1648|1646.5|1648|1647|1648|1646.5|643
1640100190000|2021-12-21 15:23:10|1647.5|1646|1647|1645.5|1647.5|1646|1646|1645.5|927
1640100200000|2021-12-21 15:23:20|1646.5||1646.5||1646.5||1646.5||46
1640100210000|2021-12-21 15:23:30|1647|1646|1648|1647|1648|1647|1647|1646|1723
1640100220000|2021-12-21 15:23:40|1647.5|1646.5|1646|1645.5|1648|1646.5|1646|1645.5|3110
1640100230000|2021-12-21 15:23:50|1646.5||1646||1646.5||1646||105
1640100240000|2021-12-21 15:24:00|1646.5|1646|1647|1646|1647|1646|1646.5|1646|111
1640100250000|2021-12-21 15:24:10|1647.5|1646.5|1647|1646.5|1647.5|1646.5|1647|1646.5|217
1640100270000|2021-12-21 15:24:30|1646.5|1646|1646.5|1645.5|1647|1646.5|1646.5|1645.5|642
1640100280000|2021-12-21 15:24:40|||||||||253
1640100290000|2021-12-21 15:24:50|1646|1645|1645.5|1644.5|1646|1645.5|1645|1644.5|580
1640100300000|2021-12-21 15:25:00|1644.5|1644|1645.5|1644|1645.5|1644|1644.5|1643.5|761
1640100310000|2021-12-21 15:25:10||1643.5||1644.5||1644.5||1643.5|0
1640100320000|2021-12-21 15:25:20|1646|1645|1646.5|1645.5|1646.5|1645.5|1646|1645|2914
1640100340000|2021-12-21 15:25:40|1646|1645|1646.5|1645.5|1646.5|1645.5|1646|1645|430
1640100360000|2021-12-21 15:26:00|1646|1645|1645.5|1645|1646|1645|1645.5|1645|333
1640100370000|2021-12-21 15:26:10|||||||||394
1640100380000|2021-12-21 15:26:20|1645|1644.5|1645.5|1644.5|1645.5|1644.5|1645|1644.5|1
1640100420000|2021-12-21 15:27:00|||||||||120
1640100450000|2021-12-21 15:27:30|1645||1645.5||1645.5||1645||324
1640100460000|2021-12-21 15:27:40|||||||||120
1640100470000|2021-12-21 15:27:50|1645||1645||1645||1645||5
1640100480000|2021-12-21 15:28:00|||||||||137
1640100490000|2021-12-21 15:28:10|1644.5|1644|1644|1643.5|1644.5|1644|1644|1643|763
1640100500000|2021-12-21 15:28:20|1644.5||1644.5||1644.5||1644.5||285
1640100510000|2021-12-21 15:28:30|1645|1644|1645|1644|1645|1644|1645|1644|499
1640100520000|2021-12-21 15:28:40|1645.5|1644.5|1645.5|1645|1645.5|1645|1645.5|1644.5|1125
1640100530000|2021-12-21 15:28:50|1645|1644.5|1644|1643|1645.5|1644.5|1644|1643|1399
1640100540000|2021-12-21 15:29:00|1644.5|1643.5|1645|1644|1645.5|1644|1644|1643.5|1507
1640100550000|2021-12-21 15:29:10|1644.5|1643.5|1644|1643|1645|1643.5|1644|1643|135
1640100580000|2021-12-21 15:29:40|1644.5|1643.5|1644.5|1643|1645|1644|1644.5|1643|475
1640100610000|2021-12-21 15:30:10|1645.5|1643.5|1644|1642.5|1645.5|1645|1643.5|1642.5|2321
1640100620000|2021-12-21 15:30:20|1643.5||1643.5||1643.5||1643||135
1640100630000|2021-12-21 15:30:30|||||||||31
1640100640000|2021-12-21 15:30:40|1644|1643|1643.5|1643|1644.5|1643.5|1643.5|1642.5|1791
1640100650000|2021-12-21 15:30:50||1642.5||1643||1643||1642.5|66
1640100660000|2021-12-21 15:31:00|||||||||404
1640100670000|2021-12-21 15:31:10|||||||||120
1640100680000|2021-12-21 15:31:20|1644||1644||1644||1644||112
1640100690000|2021-12-21 15:31:30|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|389
1640100720000|2021-12-21 15:32:00|1643|1642|1643|1642|1643.5|1642|1642.5|1642|1047
1640100750000|2021-12-21 15:32:30|1642.5|1641.5|1642|1641|1643|1641.5|1642|1641|592
1640100780000|2021-12-21 15:33:00|||||||||1206
1640100840000|2021-12-21 15:34:00|1641.5|1640.5|1640|1638.5|1641.5|1640.5|1640|1638.5|2437
1640100850000|2021-12-21 15:34:10|1639.5|1638|1638|1637|1639.5|1638|1638|1637|813
1640100860000|2021-12-21 15:34:20|||||||||254
1640100870000|2021-12-21 15:34:30|1637.5|1636.5|1638|1636.5|1638|1636.5|1637.5|1636.5|72
1640100890000|2021-12-21 15:34:50|||||||||329
1640100900000|2021-12-21 15:35:00|||||||||733
1640100910000|2021-12-21 15:35:10|||||||||105
1640100920000|2021-12-21 15:35:20|||||||||23
1640100930000|2021-12-21 15:35:30|||||||||95
1640100940000|2021-12-21 15:35:40|||||||||107
1640100950000|2021-12-21 15:35:50|||||||||815
1640100960000|2021-12-21 15:36:00|||||||||1190
1640100970000|2021-12-21 15:36:10|||||||||31
1640100990000|2021-12-21 15:36:30|||||||||200
1640101020000|2021-12-21 15:37:00|||||||||120
1640101030000|2021-12-21 15:37:10||1637||1637||1637||1637|0
1640101040000|2021-12-21 15:37:20|1638.5|1637.5|1636|1634.5|1638.5|1637.5|1636|1634.5|3894
1640101050000|2021-12-21 15:37:30|||||||||194
1640101070000|2021-12-21 15:37:50|1635.5|1635|1635.5|1634.5|1635.5|1635|1635.5|1634.5|607
1640101130000|2021-12-21 15:38:50|||||||||195
1640101140000|2021-12-21 15:39:00|||||||||36
1640101150000|2021-12-21 15:39:10|1635||1635.5||1635.5||1635||444
1640101160000|2021-12-21 15:39:20|||||||||20
1640101170000|2021-12-21 15:39:30|||||||||31
1640101180000|2021-12-21 15:39:40|1636|1635|1635.5|1634.5|1636|1635|1635|1634.5|4348
1640101190000|2021-12-21 15:39:50|1635|1633.5|1635.5|1634.5|1635.5|1634.5|1634.5|1633.5|787
1640101200000|2021-12-21 15:40:00|||||||||105
1640101210000|2021-12-21 15:40:10|1636|1635|1638.5|1637.5|1639|1638.5|1636|1635|3863
1640101220000|2021-12-21 15:40:20|1638||1638||1638||1638||0
1640101230000|2021-12-21 15:40:30|1638.5|1638|1641|1639.5|1641|1640|1638.5|1638|1067
1640101240000|2021-12-21 15:40:40||1640||1639.5||1640||1639.5|0
1640101250000|2021-12-21 15:40:50|1640.5|1639|1640|1639|1640.5|1639.5|1639.5|1638.5|2565
1640101260000|2021-12-21 15:41:00|1641|1639.5|1640.5|1639.5|1641|1640|1640.5|1639.5|3132
1640101280000|2021-12-21 15:41:20|1640|1639|1639.5|1639|1640|1639|1639.5|1639|313
1640101290000|2021-12-21 15:41:30|||||||||31
1640101310000|2021-12-21 15:41:50||1638.5||1639||1639||1638.5|3
1640101320000|2021-12-21 15:42:00|1639|1638.5|1639.5|1638.5|1639.5|1638.5|1638.5|1637.5|602
1640101330000|2021-12-21 15:42:10|||||||||81
1640101340000|2021-12-21 15:42:20|1640|1639|1639.5|1638.5|1640|1639.5|1639.5|1638.5|398
1640101350000|2021-12-21 15:42:30|||||||||155
1640101380000|2021-12-21 15:43:00|||||||||23
1640101400000|2021-12-21 15:43:20|||||||||4
1640101410000|2021-12-21 15:43:30|1640|1639|1640|1639|1640|1639|1640|1638.5|2859
1640101420000|2021-12-21 15:43:40|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640|1639|1025
1640101450000|2021-12-21 15:44:10|1641|1640|1641|1640|1641|1640.5|1641|1640|726
1640101460000|2021-12-21 15:44:20|1640.5|1639.5|1640.5|1640|1640.5|1640|1640|1639.5|1204
1640101470000|2021-12-21 15:44:30|||||||||58
1640101490000|2021-12-21 15:44:50|1640|1639.5|1640.5|1639.5|1640.5|1640|1640|1639.5|182
1640101510000|2021-12-21 15:45:10|1640|1639|1639.5|1638.5|1640|1639.5|1639.5|1638|1721
1640101520000|2021-12-21 15:45:20|||||||||48
1640101540000|2021-12-21 15:45:40|||||||||31
1640101550000|2021-12-21 15:45:50|||||||||3074
1640101560000|2021-12-21 15:46:00|1640|1639|1640.5|1639.5|1641|1640|1640|1638.5|528
1640101580000|2021-12-21 15:46:20|1640|1640|1641|1640|1641|1640|1640|1639|1730
1640101590000|2021-12-21 15:46:30|1641.5|1640.5|1642|1640.5|1642|1640.5|1641.5|1640.5|336
1640101620000|2021-12-21 15:47:00|1641.5|1640|1641|1640.5|1641.5|1640.5|1641|1640|675
1640101630000|2021-12-21 15:47:10|1640.5|1640|1641|1640.5|1641|1640.5|1640.5|1640|210
1640101640000|2021-12-21 15:47:20|1640.5|1640|1641|1640|1641|1640.5|1640.5|1640|1
1640101650000|2021-12-21 15:47:30||1640.5||1640||1640.5||1640|210
1640101660000|2021-12-21 15:47:40|||||||||481
1640101670000|2021-12-21 15:47:50|||||||||381
1640101680000|2021-12-21 15:48:00|1641.5|1640.5|1642|1640.5|1642|1641|1641.5|1640.5|1406
1640101710000|2021-12-21 15:48:30|||||||||291
1640101720000|2021-12-21 15:48:40|||||||||94
1640101750000|2021-12-21 15:49:10|1642.5|1641|1642|1641|1642.5|1642|1642|1641|2025
1640101760000|2021-12-21 15:49:20|1642.5|1641.5|1642.5|1641.5|1642.5|1641.5|1642|1641.5|939
1640101770000|2021-12-21 15:49:30|1642||1642.5||1642.5||1642||125
1640101780000|2021-12-21 15:49:40|1642|1641|1639.5|1638.5|1642|1641|1639.5|1638.5|2881
1640101790000|2021-12-21 15:49:50|1639|1638|1639.5|1638|1639.5|1638|1639|1637.5|467
1640101800000|2021-12-21 15:50:00|||||||||1020
1640101810000|2021-12-21 15:50:10|1639|1637.5|1638.5|1637.5|1639|1637.5|1638.5|1637.5|383
1640101820000|2021-12-21 15:50:20|||||||||98
1640101830000|2021-12-21 15:50:30|1639|1638|1639|1637.5|1639|1638|1639|1637.5|479
1640101840000|2021-12-21 15:50:40|1638.5|1638|1639|1638|1639|1638|1638.5|1637.5|125
1640101850000|2021-12-21 15:50:50|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|274
1640101860000|2021-12-21 15:51:00|||||||||45
1640101880000|2021-12-21 15:51:20|1638|1637|1638.5|1637|1638.5|1637|1638|1637|698
1640101890000|2021-12-21 15:51:30||1637.5||1637.5||1637.5||1637.5|0
1640101900000|2021-12-21 15:51:40|||||||||1090
1640101910000|2021-12-21 15:51:50|1639|1638|1640.5|1639|1641|1640|1639|1637.5|5641
1640101940000|2021-12-21 15:52:20||1639.5||1639.5||1639.5||1639.5|0
1640101970000|2021-12-21 15:52:50|||||||||153
1640101980000|2021-12-21 15:53:00|||||||||36
1640101990000|2021-12-21 15:53:10|||||||||31
1640102000000|2021-12-21 15:53:20|1640|1639|1640.5|1639.5|1640.5|1639.5|1640|1639|1177
1640102020000|2021-12-21 15:53:40|||||||||10
1640102030000|2021-12-21 15:53:50|||||||||427
1640102040000|2021-12-21 15:54:00|1641|1640|1640.5|1639.5|1641|1640|1640|1639.5|4828
1640102060000|2021-12-21 15:54:20|||||||||200
1640102070000|2021-12-21 15:54:30|1641|1640|1642|1641|1642.5|1641.5|1641|1640|2463
1640102080000|2021-12-21 15:54:40|1641.5|1640.5|1641|1640|1642|1641|1641|1640|2973
1640102090000|2021-12-21 15:54:50|1641.5|1640.5|1642.5|1641.5|1643|1641.5|1641.5|1640.5|450
1640102110000|2021-12-21 15:55:10|1643.5|1642|1643.5|1642|1644.5|1642.5|1643|1642|739
1640102130000|2021-12-21 15:55:30|1643|1642.5|1643|1642|1643.5|1642.5|1643|1641.5|954
1640102140000|2021-12-21 15:55:40|1642.5|1641.5|1640.5|1639.5|1643|1641.5|1640|1639.5|3074
1640102150000|2021-12-21 15:55:50|||||||||408
1640102160000|2021-12-21 15:56:00|||||||||153
1640102170000|2021-12-21 15:56:10|1640|1638.5|1640|1639|1640.5|1639|1639.5|1638.5|1531
1640102180000|2021-12-21 15:56:20|1640.5|1639.5|1641|1640|1642|1641|1640.5|1639.5|1830
1640102190000|2021-12-21 15:56:30|1640.5|1640.5|1640.5|1639.5|1640.5|1640.5|1640.5|1639.5|3369
1640102220000|2021-12-21 15:57:00|1641|1640|1642|1640.5|1642|1641|1641|1639.5|2051
1640102240000|2021-12-21 15:57:20||1641||1641||1641||1641|39
1640102250000|2021-12-21 15:57:30|||||||||80
1640102280000|2021-12-21 15:58:00|1641.5|1641.5|1642.5|1641.5|1642.5|1641.5|1641.5|1641|1861
1640102290000|2021-12-21 15:58:10|1643|1642|1643|1642|1643|1642|1643|1642|259
1640102300000|2021-12-21 15:58:20|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|1643.5|1642|423
1640102330000|2021-12-21 15:58:50|1644|1643|1645.5|1644|1645.5|1644|1643.5|1643|420
1640102340000|2021-12-21 15:59:00|1645||1645||1645||1645||0
1640102360000|2021-12-21 15:59:20|1644.5|1643.5|1644|1643|1644.5|1643.5|1644|1643|772
1640102370000|2021-12-21 15:59:30|1643.5|1642.5|1642.5|1641.5|1643.5|1642.5|1642.5|1641.5|1277
1640102380000|2021-12-21 15:59:40|||||||||605
1640102390000|2021-12-21 15:59:50|1642|1641|1640|1638.5|1642|1641|1639.5|1638.5|3208
1640102400000|2021-12-21 16:00:00|||||||||252
1640102410000|2021-12-21 16:00:10|1639.5|1639|1640.5|1639.5|1640.5|1639.5|1639.5|1639|2410
1640102420000|2021-12-21 16:00:20|1640|1640|1640|1639|1640.5|1640|1640|1639|5663
1640102430000|2021-12-21 16:00:30||1639.5||1639||1639.5||1639|1275
1640102450000|2021-12-21 16:00:50||1639.5||1639||1639.5||1639|0
1640102470000|2021-12-21 16:01:10|1639.5|1638.5|1639.5|1638.5|1640|1639|1639.5|1638.5|1430
1640102490000|2021-12-21 16:01:30|1640|1639|1640|1639|1640|1639.5|1640|1639|1181
1640102500000|2021-12-21 16:01:40|||||||||99
1640102510000|2021-12-21 16:01:50|1640.5|1639.5|1642|1641|1642|1641|1640.5|1639.5|4797
1640102530000|2021-12-21 16:02:10|||||||||39
1640102540000|2021-12-21 16:02:20|1641.5|1640.5|1641.5|1640.5|1642|1641|1641.5|1640.5|892
1640102550000|2021-12-21 16:02:30|1642|1641|1641.5|1641|1642|1641|1641.5|1641|165
1640102560000|2021-12-21 16:02:40|1642||1641.5||1642||1641.5||162
1640102570000|2021-12-21 16:02:50|||||||||32
1640102580000|2021-12-21 16:03:00|1642|1640.5|1641.5|1640.5|1642|1640.5|1641.5|1640.5|1605
1640102600000|2021-12-21 16:03:20|1642|1641|1642|1641|1642|1641|1642|1641|404
1640102620000|2021-12-21 16:03:40|||||||||153
1640102630000|2021-12-21 16:03:50|||||||||120
1640102640000|2021-12-21 16:04:00|||||||||120
1640102660000|2021-12-21 16:04:20|1642.5|1641.5|1644|1643|1644|1643|1642.5|1641.5|1306
1640102680000|2021-12-21 16:04:40|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|443
1640102710000|2021-12-21 16:05:10|1644|1643|1644|1643|1644|1643|1644|1643|547
1640102720000|2021-12-21 16:05:20|||||||||527
1640102730000|2021-12-21 16:05:30|||||||||437
1640102740000|2021-12-21 16:05:40|1644.5|1643.5|1644|1643.5|1645|1643.5|1644|1643|1052
1640102750000|2021-12-21 16:05:50|||||||||302
1640102760000|2021-12-21 16:06:00|1645||1645||1645||1645||1068
1640102770000|2021-12-21 16:06:10|||||||||153
1640102800000|2021-12-21 16:06:40||1644||1644||1644||1644|394
1640102820000|2021-12-21 16:07:00|1644.5|1643.5|1644|1643|1644.5|1643.5|1644|1643|3057
1640102830000|2021-12-21 16:07:10|1643.5||1644||1644||1643.5||56
1640102860000|2021-12-21 16:07:40|||||||||1121
1640102890000|2021-12-21 16:08:10|||||||||253
1640102920000|2021-12-21 16:08:40|||||||||46
1640102950000|2021-12-21 16:09:10|||||||||85
1640102960000|2021-12-21 16:09:20|||||||||337
1640102970000|2021-12-21 16:09:30|1644.5|1643.5|1644|1643.5|1645|1643.5|1644|1643.5|5145
1640102980000|2021-12-21 16:09:40|1643.5|1643|1643|1642|1643.5|1643|1643|1642|3264
1640102990000|2021-12-21 16:09:50|1642.5|1641.5|1642.5|1641.5|1643|1642|1642.5|1641.5|767
1640103010000|2021-12-21 16:10:10|1642||1642.5||1642.5||1642||243
1640103020000|2021-12-21 16:10:20|||||||||114
1640103040000|2021-12-21 16:10:40|||||||||5
1640103050000|2021-12-21 16:10:50|1643|1642|1643|1642.5|1643.5|1642.5|1643|1642|896
1640103060000|2021-12-21 16:11:00|1643.5||1643.5||1643.5||1643.5||87
1640103080000|2021-12-21 16:11:20|1644|1643|1644|1643|1644|1643|1644|1643|448
1640103090000|2021-12-21 16:11:30|1644.5|1643.5|1644.5|1644|1644.5|1644|1644.5|1643.5|130
1640103120000|2021-12-21 16:12:00|1645|1644.5|1645|1644.5|1645|1644.5|1645|1644.5|304
1640103130000|2021-12-21 16:12:10||1644||1644||1644||1644|462
1640103160000|2021-12-21 16:12:40|||||||||86
1640103180000|2021-12-21 16:13:00|||||||||153
1640103200000|2021-12-21 16:13:20|||||||||56
1640103210000|2021-12-21 16:13:30|1644.5|1643.5|1644.5|1643.5|1645|1644|1644.5|1643.5|2292
1640103240000|2021-12-21 16:14:00|||||||||56
1640103260000|2021-12-21 16:14:20|||||||||120
1640103300000|2021-12-21 16:15:00|||||||||64
1640103320000|2021-12-21 16:15:20|1645|1644|1645.5|1644.5|1645.5|1644.5|1645|1644|1624
1640103330000|2021-12-21 16:15:30|||||||||758
1640103350000|2021-12-21 16:15:50|||||||||114
1640103370000|2021-12-21 16:16:10|1645|1645|1645|1644|1645.5|1645|1644.5|1644|1521
1640103380000|2021-12-21 16:16:20|||||||||31
1640103390000|2021-12-21 16:16:30|||||||||79
1640103400000|2021-12-21 16:16:40|||||||||153
1640103420000|2021-12-21 16:17:00|1644|1643.5|1644.5|1643.5|1645|1644|1644|1643.5|1898
1640103440000|2021-12-21 16:17:20|||||||||153
1640103450000|2021-12-21 16:17:30|||||||||230
1640103460000|2021-12-21 16:17:40|||||||||31
1640103470000|2021-12-21 16:17:50|||||||||89
1640103480000|2021-12-21 16:18:00|1644|1644|1644.5|1644|1644.5|1644|1644|1644|651
1640103490000|2021-12-21 16:18:10|1644|1643.5|1644|1643.5|1644|1643.5|1644|1643.5|335
1640103500000|2021-12-21 16:18:20|1643.5|1643|1643|1642.5|1644|1643.5|1643|1642.5|2601
1640103510000|2021-12-21 16:18:30|1642.5|1642|1643|1642|1643|1642|1642.5|1642|697
1640103520000|2021-12-21 16:18:40|1642.5||1643||1643||1642.5||336
1640103530000|2021-12-21 16:18:50|1643.5|1642.5|1642.5|1641.5|1643.5|1642.5|1642.5|1641.5|2288
1640103540000|2021-12-21 16:19:00|1642|1641|1642|1641|1642.5|1641|1642|1641|528
1640103560000|2021-12-21 16:19:20|1641.5|1640.5|1641.5|1640.5|1641.5|1640.5|1641.5|1640.5|788
1640103600000|2021-12-21 16:20:00|1641|1640|1641|1640|1641|1640|1641|1640|1353
1640103610000|2021-12-21 16:20:10|1640.5|1639.5|1640|1639|1641|1640|1640|1639|3334
1640103620000|2021-12-21 16:20:20|||||||||522
1640103640000|2021-12-21 16:20:40|1639.5|1638.5|1639|1638|1640|1639|1639|1638|2537
1640103650000|2021-12-21 16:20:50|1638.5|1638.5|1637|1636|1638.5|1638.5|1636.5|1636|3861
1640103660000|2021-12-21 16:21:00|1637.5||1637||1637.5||1637||759
1640103670000|2021-12-21 16:21:10|1636.5||1637||1637||1636.5||360
1640103680000|2021-12-21 16:21:20|1637.5|1636.5|1637|1636.5|1637.5|1637|1637|1636.5|2695
1640103690000|2021-12-21 16:21:30|1637.5|1637|1637.5|1637|1637.5|1637|1637.5|1637|855
1640103700000|2021-12-21 16:21:40|||||||||123
1640103720000|2021-12-21 16:22:00|1638|1637.5|1639|1638|1639|1638|1638|1637.5|1135
1640103730000|2021-12-21 16:22:10|1639.5|1638.5|1639.5|1639|1639.5|1639|1639.5|1638.5|1138
1640103740000|2021-12-21 16:22:20|1640|1639.5|1640|1639.5|1640|1639.5|1640|1639.5|273
1640103760000|2021-12-21 16:22:40|1639.5|1639|1639.5|1639|1639.5|1639|1639.5|1639|100
1640103770000|2021-12-21 16:22:50|1639|1638.5|1639|1638|1639|1638.5|1639|1638|1393
1640103780000|2021-12-21 16:23:00|1639.5|1638.5|1639.5|1638.5|1640|1639|1639.5|1638.5|1513
1640103790000|2021-12-21 16:23:10|||||||||197
1640103800000|2021-12-21 16:23:20|||||||||648
1640103810000|2021-12-21 16:23:30|1640|1639|1639|1638|1640|1639.5|1639|1638|975
1640103820000|2021-12-21 16:23:40|||||||||120
1640103840000|2021-12-21 16:24:00|||||||||120
1640103850000|2021-12-21 16:24:10|||||||||145
1640103860000|2021-12-21 16:24:20|||||||||69
1640103870000|2021-12-21 16:24:30|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|1639.5|1638.5|422
1640103880000|2021-12-21 16:24:40|1640|1639|1640|1639|1640|1639|1640|1639|3054
1640103890000|2021-12-21 16:24:50|1640.5|1639.5|1640.5|1639.5|1640.5|1640|1640.5|1639.5|3208
1640103900000|2021-12-21 16:25:00|||||||||177
1640103920000|2021-12-21 16:25:20|||||||||140
1640103930000|2021-12-21 16:25:30|1640||1640.5||1640.5||1640||2357
1640103940000|2021-12-21 16:25:40|||||||||380
1640103950000|2021-12-21 16:25:50|||||||||310
1640103960000|2021-12-21 16:26:00|1640|1639|1639.5|1639|1640.5|1639.5|1639.5|1639|2264
1640103970000|2021-12-21 16:26:10|1639|1638.5|1638|1637.5|1639|1638.5|1638|1637.5|2966
1640103980000|2021-12-21 16:26:20|||||||||156
1640103990000|2021-12-21 16:26:30|1637.5|1637|1637.5|1636.5|1638|1637|1637|1636.5|1811
1640104000000|2021-12-21 16:26:40|||||||||77
1640104010000|2021-12-21 16:26:50|1637|1637|1637|1636.5|1637|1637|1637|1636.5|1022
1640104020000|2021-12-21 16:27:00|||||||||1493
1640104030000|2021-12-21 16:27:10|||||||||348
1640104040000|2021-12-21 16:27:20|||||||||243
1640104060000|2021-12-21 16:27:40|||||||||442
1640104070000|2021-12-21 16:27:50|1637.5|1637|1637.5|1637|1637.5|1637|1637.5|1637|2979
1640104080000|2021-12-21 16:28:00|1638||1638||1638||1638||1405
1640104090000|2021-12-21 16:28:10|||||||||105
1640104100000|2021-12-21 16:28:20|||||||||102
1640104110000|2021-12-21 16:28:30|1638.5|1637.5|1638|1637|1638.5|1638|1638|1637|761
1640104120000|2021-12-21 16:28:40|1638.5|1637.5|1639|1638.5|1639.5|1639|1638.5|1637.5|2752
1640104130000|2021-12-21 16:28:50|||||||||270
1640104140000|2021-12-21 16:29:00|1639.5|1639|1640|1639.5|1640|1639.5|1639.5|1638.5|2907
1640104150000|2021-12-21 16:29:10|1640.5|1640|1640.5|1640|1640.5|1640|1640.5|1640|304
1640104160000|2021-12-21 16:29:20|1641|1640.5|1641.5|1640.5|1641.5|1640.5|1641|1640.5|1098
1640104170000|2021-12-21 16:29:30|||||||||759
1640104180000|2021-12-21 16:29:40|1641|1640|1641|1640|1641|1640|1641|1640|534
1640104190000|2021-12-21 16:29:50|1640.5|1639.5|1641|1639.5|1641|1639.5|1640.5|1639|603
1640160020000|2021-12-22 08:00:20|1633|1628.5|1629.5|1625|1633|1629|1629|1625|5314
1640160030000|2021-12-22 08:00:30|1630|1625.5|1630.5|1627|1630.5|1627|1630|1625.5|445
1640160040000|2021-12-22 08:00:40|1631.5|1627.5|1631.5|1630|1631.5|1630|1631.5|1627.5|119
1640160050000|2021-12-22 08:00:50|1632||1632||1632||1632||0
1640160060000|2021-12-22 08:01:00|1633|1629|1629.5|1625.5|1634.5|1630|1629.5|1625|2279
1640160070000|2021-12-22 08:01:10|1629|1626|1638|1633|1638.5|1633.5|1629|1626|714
1640160080000|2021-12-22 08:01:20|1636.5|1633.5|1638.5|1634|1638.5|1635|1636.5|1633.5|290
1640160090000|2021-12-22 08:01:30|1638|1633.5|1635.5|1630.5|1638|1633.5|1635|1629.5|642
1640160100000|2021-12-22 08:01:40|1636.5|1631|1636|1631|1637|1634.5|1636|1630.5|220
1640160110000|2021-12-22 08:01:50|1635.5|1631.5|1636.5|1633.5|1636.5|1634|1635.5|1630.5|249
1640160120000|2021-12-22 08:02:00|1637|1634|1639|1634.5|1639.5|1635|1637|1633.5|1163
1640160150000|2021-12-22 08:02:30|1638.5|1634|1639|1635.5|1639|1636.5|1638.5|1633.5|1402
1640160160000|2021-12-22 08:02:40||1636||1635.5||1636||1635.5|0
1640160180000|2021-12-22 08:03:00||1636||1635.5||1636||1635.5|182
1640160210000|2021-12-22 08:03:30|||||||||5
1640160220000|2021-12-22 08:03:40|1638.5|1635|1635|1631|1638.5|1635|1635|1630.5|396
1640160230000|2021-12-22 08:03:50|1635.5|1631.5|1635.5|1631.5|1635.5|1631.5|1635.5|1631.5|221
1640160240000|2021-12-22 08:04:00|1635|1631|1635|1631|1635|1631|1635|1631|300
1640160250000|2021-12-22 08:04:10||1630.5||1631||1631||1630.5|0
1640160280000|2021-12-22 08:04:40|1636|1631.5|1636.5|1632|1636.5|1632|1636|1631.5|913
1640160300000|2021-12-22 08:05:00|||||||||199
1640160310000|2021-12-22 08:05:10|1637|1632.5|1636.5|1633|1638|1633|1636.5|1632.5|105
1640160360000|2021-12-22 08:06:00||1635||1635||1635||1635|0
1640160380000|2021-12-22 08:06:20|1638|1635.5|1638|1636|1639|1636|1636.5|1635|458
1640160390000|2021-12-22 08:06:30|1637.5||1637||1638||1637||105
1640160400000|2021-12-22 08:06:40|||||||||500
1640160430000|2021-12-22 08:07:10|||||||||250
1640160460000|2021-12-22 08:07:40|1636.5|1635|1637|1635.5|1637|1635.5|1636.5|1635|221
1640160470000|2021-12-22 08:07:50|1636.5|1635|1636|1633.5|1636.5|1635|1636|1633|364
1640160480000|2021-12-22 08:08:00|1636.5|1634|1638|1635.5|1638|1635.5|1636.5|1634|440
1640160490000|2021-12-22 08:08:10|1637.5|1635|1637.5|1634.5|1637.5|1635|1637.5|1633.5|0
1640160500000|2021-12-22 08:08:20|||||||||37
1640160510000|2021-12-22 08:08:30|||||||||37
1640160540000|2021-12-22 08:09:00|1638|1635|1638|1636|1638|1636|1638|1635|125
1640160560000|2021-12-22 08:09:20|1638.5|1637|1644|1641|1644|1641.5|1638.5|1637|2270
1640160570000|2021-12-22 08:09:30|1642.5|1640|1644|1641|1644|1641|1641.5|1639|705
1640160580000|2021-12-22 08:09:40|1642.5|1640|1642.5|1640.5|1642.5|1640.5|1642|1640|0
1640160590000|2021-12-22 08:09:50|1642|1641|1642.5|1640|1642.5|1641|1641|1638|973
1640160600000|2021-12-22 08:10:00|1641|1639|1640|1637.5|1641.5|1639|1640|1637.5|0
1640160610000|2021-12-22 08:10:10|1638.5|1637|1637.5|1636|1638.5|1637|1637.5|1636|0
1640160620000|2021-12-22 08:10:20|1637|1635|1637.5|1635|1637.5|1635|1637|1634.5|50
1640160640000|2021-12-22 08:10:40|1637|1634.5|1637|1634|1637|1634.5|1637|1634|0
1640160650000|2021-12-22 08:10:50|||||||||688
1640160680000|2021-12-22 08:11:20||1634.5||1635||1635||1634|1561
1640160700000|2021-12-22 08:11:40|1636.5|1634.5|1635|1633.5|1636.5|1635|1634|1631|1025
1640160710000|2021-12-22 08:11:50|1635.5|1634|1635.5|1633.5|1635.5|1634|1635.5|1633.5|157
1640160730000|2021-12-22 08:12:10|1635|1633|1634|1631.5|1635.5|1633.5|1634|1631.5|412
1640160740000|2021-12-22 08:12:20||1632||1632||1632||1632|0
1640160750000|2021-12-22 08:12:30|||||||||228959
1640160760000|2021-12-22 08:12:40|||||||||250
1640160770000|2021-12-22 08:12:50|1633.5||1633.5||1633.5||1633.5||0
1640160780000|2021-12-22 08:13:00||1632.5||1632.5||1632.5||1632|0
1640160790000|2021-12-22 08:13:10|1634|1633|1633.5|1633|1634|1633|1633.5|1633|507
1640160800000|2021-12-22 08:13:20|1634||1634||1634||1634||171
1640160810000|2021-12-22 08:13:30|1633.5|1631.5|1633.5|1632|1633.5|1632|1632|1631.5|1181
1640160840000|2021-12-22 08:14:00|1634|1633|1639.5|1637|1639.5|1637|1634|1633|867
1640160900000|2021-12-22 08:15:00||1637.5||1638||1638||1637.5|250
1640160950000|2021-12-22 08:15:50|1640|1639|1641.5|1639.5|1642|1640|1640|1639|128
1640160970000|2021-12-22 08:16:10|1641|1640|1640|1638|1641|1640|1639.5|1637.5|549
1640160980000|2021-12-22 08:16:20|1640.5|1638.5|1641|1639|1641|1639|1640.5|1638.5|5
1640160990000|2021-12-22 08:16:30|||||||||64
1640161060000|2021-12-22 08:17:40|1640.5|1638.5|1640|1638|1640.5|1639|1640|1637.5|410
1640161070000|2021-12-22 08:17:50|1640.5|1638.5|1640|1638|1641|1640|1640|1638|298
1640161090000|2021-12-22 08:18:10|1639.5|1638.5|1639.5|1638|1639.5|1639|1639.5|1638|139
1640161130000|2021-12-22 08:18:50|1639|1637.5|1637.5|1635.5|1639|1637.5|1637.5|1635|2210
1640161160000|2021-12-22 08:19:20|1637||1637.5||1637.5||1636.5||0
1640161170000|2021-12-22 08:19:30|1636.5||1636.5||1636.5||1636.5||0
1640161200000|2021-12-22 08:20:00|1637.5|1636|1637.5|1635.5|1639.5|1637|1637.5|1635.5|1388
1640161210000|2021-12-22 08:20:10|1637|1635|1637.5|1635|1637.5|1635|1636.5|1634.5|188
1640161220000|2021-12-22 08:20:20|1637|1634.5|1635|1632.5|1637|1634.5|1633|1632|1894
1640161240000|2021-12-22 08:20:40||1633||1633||1633||1633|532
1640161250000|2021-12-22 08:20:50|1635.5|1634|1636|1633.5|1636|1634.5|1635.5|1633.5|437
1640161260000|2021-12-22 08:21:00|||||||||306
1640161270000|2021-12-22 08:21:10|1635.5||1635.5||1635.5||1635.5||0
1640161280000|2021-12-22 08:21:20|1636|1634|1637.5|1635.5|1638|1635.5|1636|1634|2195
1640161310000|2021-12-22 08:21:50|1637|1636|1637|1635|1637|1636|1636|1635|218
1640161340000|2021-12-22 08:22:20||1635.5||1635.5||1635.5||1635.5|0
1640161400000|2021-12-22 08:23:20||1636||1636||1636||1636|0
1640161440000|2021-12-22 08:24:00|1636.5|1635.5|1636.5|1635|1636.5|1635.5|1635.5|1635|669
1640161450000|2021-12-22 08:24:10|1636|1634.5|1636|1634.5|1636|1635|1635.5|1633.5|602
1640161460000|2021-12-22 08:24:20|1635.5|1633.5|1634.5|1633.5|1635.5|1635|1634.5|1632.5|417
1640161470000|2021-12-22 08:24:30|1635|1634|1635|1634|1635.5|1634.5|1635|1634|332
1640161480000|2021-12-22 08:24:40||1633.5||1633.5||1633.5||1633.5|153
1640161490000|2021-12-22 08:24:50|1634.5|1633|1634|1633|1634.5|1633|1634|1633|80
1640161500000|2021-12-22 08:25:00|1634.5|1632.5|1632|1630|1634.5|1632.5|1632|1630|822
1640161530000|2021-12-22 08:25:30|1631.5||1631.5||1632||1631||581
1640161540000|2021-12-22 08:25:40|1632|1630.5|1633.5|1632.5|1634|1633|1632|1630.5|2397
1640161560000|2021-12-22 08:26:00|||||||||125
1640161580000|2021-12-22 08:26:20|1634|1633|1633.5|1632.5|1634|1633|1633.5|1632.5|266
1640161610000|2021-12-22 08:26:50|1633|1633|1633.5|1632.5|1633.5|1633|1633|1632.5|296
1640161640000|2021-12-22 08:27:20|||||||||3
1640161660000|2021-12-22 08:27:40|1633|1632|1633|1631|1633.5|1632|1632|1631|709
1640161670000|2021-12-22 08:27:50|1632.5||1633||1633||1632.5||0
1640161690000|2021-12-22 08:28:10|||||||||250
1640161730000|2021-12-22 08:28:50||1631.5||1631.5||1631.5||1631|0
1640161790000|2021-12-22 08:29:50|1633.5|1632|1632.5|1631.5|1634|1633|1632.5|1631.5|2120
1640161800000|2021-12-22 08:30:00|1632|1631|1632.5|1631|1632.5|1631|1631.5|1630|1115
1640161810000|2021-12-22 08:30:10|1633|1631.5|1634|1633|1634|1633.5|1633|1631.5|810
1640161820000|2021-12-22 08:30:20|||||||||221
1640161830000|2021-12-22 08:30:30|1633.5|1632.5|1632|1630.5|1634|1632.5|1631.5|1630.5|921
1640161840000|2021-12-22 08:30:40|||||||||716
1640161850000|2021-12-22 08:30:50|1632.5|1631|1634|1632.5|1634|1632.5|1632.5|1631|477
1640161870000|2021-12-22 08:31:10|1634.5|1633|1635|1633.5|1635|1633.5|1634.5|1633|582
1640161890000|2021-12-22 08:31:30|||||||||153
1640161910000|2021-12-22 08:31:50|1635.5|1634|1636.5|1635|1636.5|1635.5|1635.5|1634|563
1640161930000|2021-12-22 08:32:10||1635.5||1635.5||1635.5||1635.5|0
1640161940000|2021-12-22 08:32:20|||||||||300
1640161960000|2021-12-22 08:32:40|1636|1635|1635.5|1633.5|1637.5|1635|1634.5|1632.5|3074
1640161970000|2021-12-22 08:32:50|1635|1634|1635.5|1633.5|1635.5|1634.5|1635|1633.5|125
1640161980000|2021-12-22 08:33:00||1634||1633.5||1634.5||1633.5|0
1640162010000|2021-12-22 08:33:30|1635|1634|1636.5|1635|1636.5|1635|1635|1633.5|693
1640162020000|2021-12-22 08:33:40|||||||||492
1640162030000|2021-12-22 08:33:50|1637|1636|1638.5|1637|1638.5|1637|1637|1636|2016
1640162040000|2021-12-22 08:34:00|1638|1636.5|1637|1635|1638.5|1636.5|1636|1635|591
1640162100000|2021-12-22 08:35:00|1637.5|1635.5|1641|1640|1641|1640|1637.5|1635.5|1599
1640162110000|2021-12-22 08:35:10|1640.5|1640.5|1640.5|1639|1640.5|1640.5|1640.5|1639|561
1640162120000|2021-12-22 08:35:20|1641|1639.5|1639|1637|1641|1639.5|1639|1637|1727
1640162130000|2021-12-22 08:35:30|1639.5|1637.5|1639.5|1638|1639.5|1638|1639.5|1637.5|0
1640162150000|2021-12-22 08:35:50|||||||||2828
1640162160000|2021-12-22 08:36:00|1639|1639|1643.5|1641.5|1645|1643.5|1639|1638|5546
1640162170000|2021-12-22 08:36:10|1643|1642|1643.5|1642|1643.5|1642|1643|1642|0
1640162180000|2021-12-22 08:36:20|1643|1641.5|1641|1639.5|1643.5|1641.5|1641|1639.5|1087
1640162230000|2021-12-22 08:37:10|1640.5|1639|1640.5|1638.5|1640.5|1639.5|1640.5|1638.5|1071
1640162240000|2021-12-22 08:37:20|1641||1641||1641||1641||0
1640162250000|2021-12-22 08:37:30|1640.5||1640.5||1640.5||1640.5||0
1640162280000|2021-12-22 08:38:00|||||||||63
1640162300000|2021-12-22 08:38:20|1640||1640||1640||1640||0
1640162320000|2021-12-22 08:38:40|1639.5|1639|1640|1639|1640.5|1639|1639|1639|239
1640162330000|2021-12-22 08:38:50|1640.5|1639.5|1642.5|1640|1642.5|1640|1640.5|1639|383
1640162350000|2021-12-22 08:39:10|1643|1640.5|1643|1642|1643|1642|1643|1640.5|0
1640162360000|2021-12-22 08:39:20|1643.5|1641.5|1643|1642|1643.5|1642|1642.5|1641.5|186
1640162370000|2021-12-22 08:39:30|1643.5|1642.5|1642.5|1641.5|1644.5|1643.5|1642.5|1641.5|1387
1640162380000|2021-12-22 08:39:40|1642|1641|1642|1641.5|1642.5|1641.5|1642|1641|245
1640162400000|2021-12-22 08:40:00|1642.5|1641|1642.5|1641.5|1642.5|1641.5|1641.5|1641|738
1640162410000|2021-12-22 08:40:10|1642|1641|1642.5|1641|1642.5|1641|1642|1641|0
1640162420000|2021-12-22 08:40:20||1641.5||1641.5||1641.5||1641|0
1640162430000|2021-12-22 08:40:30|1643|1642|1648|1646|1648.5|1646|1643|1641.5|2609
1640162440000|2021-12-22 08:40:40|1647.5|1645.5|1647|1645.5|1647.5|1646|1647|1645|0
1640162450000|2021-12-22 08:40:50|1647.5|1646|1647|1645.5|1647.5|1646|1647|1645.5|0
1640162470000|2021-12-22 08:41:10||1646||1645.5||1646||1645.5|0
1640162480000|2021-12-22 08:41:20|1646.5|1645|1644.5|1643|1646.5|1645|1644.5|1643|658
1640162490000|2021-12-22 08:41:30|1645||1645||1645||1645||0
1640162580000|2021-12-22 08:43:00|||||||||4050
1640162590000|2021-12-22 08:43:10|1644.5|1643.5|1645.5|1644|1646.5|1645|1644.5|1643.5|1670
1640162600000|2021-12-22 08:43:20|1646|1644.5|1646|1644.5|1646|1644.5|1646|1644.5|0
1640162610000|2021-12-22 08:43:30||1645||1644.5||1645||1644.5|0
1640162640000|2021-12-22 08:44:00|1645.5|1643.5|1645|1643|1645.5|1643.5|1644.5|1643|1197
1640162710000|2021-12-22 08:45:10|1645.5|1643.5|1647|1645|1647|1645|1645.5|1643|449
1640162730000|2021-12-22 08:45:30|1647.5|1645.5|1649|1647|1649|1647|1647.5|1645.5|999
1640162820000|2021-12-22 08:47:00|1649.5|1647.5|1651|1648.5|1651|1648.5|1649.5|1647.5|163
1640162860000|2021-12-22 08:47:40|||||||||784
1640162960000|2021-12-22 08:49:20|1651.5|1649.5|1650.5|1648.5|1651.5|1651|1650.5|1648.5|1005
1640162970000|2021-12-22 08:49:30|1651||1651||1651||1651||0
1640163040000|2021-12-22 08:50:40|1650.5|1648|1649|1647.5|1650.5|1648|1649|1647.5|718
1640163060000|2021-12-22 08:51:00|1649.5|1648|1650|1647.5|1650|1648|1649.5|1647.5|0
1640163160000|2021-12-22 08:52:40||1648||1647.5||1648||1647.5|0
1640163300000|2021-12-22 08:55:00||1648||1648||1648||1648|25
1640163310000|2021-12-22 08:55:10|1650.5|1648.5|1650.5|1649|1651|1649|1650.5|1648.5|0
1640163360000|2021-12-22 08:56:00|1650|1648.5|1648|1646|1650|1648.5|1648|1646|585
1640163370000|2021-12-22 08:56:10|1648.5|1646.5|1648.5|1646.5|1648.5|1646.5|1648.5|1646.5|0
1640163420000|2021-12-22 08:57:00||1646||1646||1646||1646|0
1640163530000|2021-12-22 08:58:50|||||||||100
1640163540000|2021-12-22 08:59:00|1648|1645.5|1645.5|1643.5|1648.5|1645.5|1645.5|1643.5|2782
1640163560000|2021-12-22 08:59:20||1643||1643||1643||1643|0
1640163580000|2021-12-22 08:59:40||1643.5||1643||1643.5||1643|0
1640163590000|2021-12-22 08:59:50|||||||||36
1640163650000|2021-12-22 09:00:50|||||||||28
1640163670000|2021-12-22 09:01:10|1645|1642.5|1643.5|1641|1645|1642.5|1643.5|1641|209
1640163680000|2021-12-22 09:01:20|1643|1640.5|1642.5|1640.5|1643|1640.5|1642.5|1640.5|2658
1640163720000|2021-12-22 09:02:00|||||||||196
1640163740000|2021-12-22 09:02:20|||||||||72
1640163750000|2021-12-22 09:02:30|1642|1640|1641.5|1639|1642|1640|1641.5|1639|302
1640163890000|2021-12-22 09:04:50||1639.5||1640||1640||1639.5|1373
1640163900000|2021-12-22 09:05:00||1639.5||1639.5||1639.5||1639.5|0
1640163930000|2021-12-22 09:05:30|||||||||2219
1640163950000|2021-12-22 09:05:50||1640||1640||1640||1640|0
1640163960000|2021-12-22 09:06:00|1642|1640.5|1642.5|1641|1642.5|1641.5|1642|1640.5|980
1640163970000|2021-12-22 09:06:10|||||||||500
1640163980000|2021-12-22 09:06:20|1643|1641.5|1643|1641.5|1643|1642|1643|1641.5|219
1640164020000|2021-12-22 09:07:00||1642||1642||1642||1642|382
1640164080000|2021-12-22 09:08:00|1643.5|1642.5|1643.5|1642|1643.5|1642.5|1643.5|1642|182
1640164160000|2021-12-22 09:09:20|1643|1641.5|1643.5|1641.5|1643.5|1641.5|1643|1641.5|83
1640164190000|2021-12-22 09:09:50|1642.5|1641|1640.5|1639|1642.5|1641|1639.5|1639|950
1640164200000|2021-12-22 09:10:00|1640|1638.5|1640.5|1639|1641|1640|1640|1638.5|3430
1640164210000|2021-12-22 09:10:10|1640|1638.5|1641|1639|1641|1640|1640|1638.5|953
1640164220000|2021-12-22 09:10:20|1640.5||1640.5||1640.5||1640.5||183
1640164230000|2021-12-22 09:10:30||1638.5||1639||1639||1638.5|425
1640164320000|2021-12-22 09:12:00|1641|1639.5|1642.5|1641|1643|1641|1641|1639.5|1223
1640164330000|2021-12-22 09:12:10|1642|1640.5|1642|1640|1642|1640.5|1641.5|1640|446
1640164340000|2021-12-22 09:12:20|1641.5|1639.5|1641|1639.5|1641.5|1639.5|1640.5|1639.5|697
1640164360000|2021-12-22 09:12:40|1642|1640|1642|1640.5|1642|1640.5|1642|1640|266
1640164370000|2021-12-22 09:12:50|1641.5|1640|1641.5|1640|1641.5|1640|1641.5|1640|0
1640164390000|2021-12-22 09:13:10|1642|1640.5|1643.5|1642.5|1644.5|1642.5|1642|1640.5|823
1640164400000|2021-12-22 09:13:20|1644|1643|1644|1642|1644|1643|1644|1642|65
1640164440000|2021-12-22 09:14:00|1643.5|1641.5|1643.5|1641|1643.5|1641.5|1642|1640.5|696
1640164450000|2021-12-22 09:14:10|1644|1641.5|1644|1642|1644|1642|1644|1641.5|0
1640164470000|2021-12-22 09:14:30|1643.5||1643.5||1643.5||1643.5||0
1640164480000|2021-12-22 09:14:40|||||||||1670
1640164490000|2021-12-22 09:14:50|1644|1642.5|1644|1643|1644|1643.5|1644|1642.5|423
1640164500000|2021-12-22 09:15:00|1645|1643.5|1645.5|1643.5|1645.5|1643.5|1645|1643.5|121
1640164540000|2021-12-22 09:15:40|1646||1646||1646||1646||0
1640164670000|2021-12-22 09:17:50|||||||||990
1640164720000|2021-12-22 09:18:40||1644||1644.5||1644.5||1644|0
1640164730000|2021-12-22 09:18:50|1645.5|1644|1644.5|1643.5|1645.5|1644|1644.5|1642.5|388
1640164750000|2021-12-22 09:19:10|1645.5|1644|1645.5|1644|1645.5|1644|1645.5|1643.5|0
1640164760000|2021-12-22 09:19:20|1646||1646||1646||1646||0
1640164800000|2021-12-22 09:20:00|1646.5|1644.5|1646|1645|1646.5|1645|1646|1644.5|288
1640164820000|2021-12-22 09:20:20|1645.5|1644|1646|1644|1646|1644|1645.5|1644|165
1640164900000|2021-12-22 09:21:40|1646.5|1644.5|1650|1648.5|1650.5|1648.5|1646.5|1644.5|890
1640164920000|2021-12-22 09:22:00|1650.5|1649|1652.5|1651|1652.5|1651|1650.5|1649|1149
1640164930000|2021-12-22 09:22:10|1652|1650|1651.5|1650|1652|1650|1651.5|1650|21
1640164940000|2021-12-22 09:22:20|1650.5|1649.5|1647.5|1646|1651.5|1649.5|1647.5|1646|2763
1640164950000|2021-12-22 09:22:30|1647|1645.5|1646.5|1645.5|1647|1645.5|1646.5|1645.5|125
1640164960000|2021-12-22 09:22:40|1647.5|1646|1647|1645.5|1647.5|1646.5|1647|1645.5|484
1640164970000|2021-12-22 09:22:50|||||||||43
1640164980000|2021-12-22 09:23:00|1646.5|1645|1645.5|1644|1646.5|1645|1645.5|1644|495
1640165020000|2021-12-22 09:23:40|||||||||1773
1640165040000|2021-12-22 09:24:00|1645|1643.5|1645.5|1643.5|1645.5|1643.5|1645|1643.5|173
1640165060000|2021-12-22 09:24:20|1645|1643|1644|1643|1645|1643.5|1644|1642.5|925
1640165070000|2021-12-22 09:24:30||1642.5||1642.5||1642.5||1642|98
1640165090000|2021-12-22 09:24:50|1644.5|1643|1644|1642.5|1644.5|1643.5|1644|1642.5|168
1640165120000|2021-12-22 09:25:20|1644.5|1643.5|1645|1643|1645.5|1644|1644.5|1643|800
1640165130000|2021-12-22 09:25:30||1642.5||1642.5||1642.5||1642.5|0
1640165160000|2021-12-22 09:26:00||1643||1643.5||1643.5||1643|59
1640165170000|2021-12-22 09:26:10||1644||1644||1644||1644|10
1640165190000|2021-12-22 09:26:30|1646.5|1644.5|1646.5|1645|1647|1645|1645.5|1644.5|670
1640165200000|2021-12-22 09:26:40|1646||1646||1646||1646||0
1640165280000|2021-12-22 09:28:00|1645.5|1644.5|1645.5|1644.5|1646|1644.5|1645.5|1644.5|254
1640165300000|2021-12-22 09:28:20|||||||||164
1640165320000|2021-12-22 09:28:40|||||||||913
1640165340000|2021-12-22 09:29:00|1645|1644|1644|1642|1645|1644|1644|1642|613
1640165350000|2021-12-22 09:29:10|||||||||347
1640165360000|2021-12-22 09:29:20|1643|1642.5|1643.5|1642.5|1644|1642.5|1642.5|1641.5|1539
1640165370000|2021-12-22 09:29:30|1643|1642|1642.5|1641|1643|1642|1642|1641|1590
1640165380000|2021-12-22 09:29:40|1642|1641.5|1642|1641|1643|1642|1641.5|1640.5|7647
1640165390000|2021-12-22 09:29:50|1641.5|1640.5|1641.5|1640|1642|1640.5|1640.5|1639|2236
1640165410000|2021-12-22 09:30:10|1641|1639.5|1641.5|1640|1641.5|1640|1641|1639.5|125
1640165430000|2021-12-22 09:30:30|1642.5|1640.5|1642.5|1641|1642.5|1641|1642.5|1640.5|993
1640165450000|2021-12-22 09:30:50||1641.5||1641||1641.5||1641|0
1640165460000|2021-12-22 09:31:00|1643.5|1641.5|1643.5|1642|1643.5|1642|1643.5|1641.5|194
1640165500000|2021-12-22 09:31:40|||||||||124
1640165570000|2021-12-22 09:32:50|1643||1643||1643||1643||0
1640165590000|2021-12-22 09:33:10|||||||||608
1640165610000|2021-12-22 09:33:30|1643.5|1642.5|1644.5|1643.5|1645|1644|1643.5|1642|1421
1640165640000|2021-12-22 09:34:00|||||||||99
1640165710000|2021-12-22 09:35:10|1645|1644|1646|1644|1646|1645|1645|1644|818
1640165720000|2021-12-22 09:35:20|1645.5|1644.5|1647|1645|1647|1645.5|1645.5|1644.5|74
1640165750000|2021-12-22 09:35:50||1645.5||1645.5||1645.5||1645.5|0
1640165760000|2021-12-22 09:36:00|||||||||450
1640165780000|2021-12-22 09:36:20|||||||||29
1640165800000|2021-12-22 09:36:40|||||||||1100
1640165810000|2021-12-22 09:36:50|1647.5|1646|1648|1646.5|1648.5|1646.5|1647.5|1645.5|161
1640165840000|2021-12-22 09:37:20||1647||1647||1647||1647|0
1640165850000|2021-12-22 09:37:30|1647.5|1646.5|1648|1646.5|1648|1646.5|1647|1646.5|331
1640165860000|2021-12-22 09:37:40||1647||1647||1647||1647|0
1640165870000|2021-12-22 09:37:50|1647.5|1646.5|1646|1645|1648|1646.5|1646|1645|431
1640165890000|2021-12-22 09:38:10|1645.5|1644.5|1647|1645|1647|1645|1645|1643|269
1640165900000|2021-12-22 09:38:20|1646||1646||1646||1646||0
1640165950000|2021-12-22 09:39:10|1645.5|1644.5|1643.5|1641.5|1645.5|1644.5|1643.5|1641.5|805
1640165990000|2021-12-22 09:39:50|||||||||302
1640166000000|2021-12-22 09:40:00||1642||1642||1642||1642|0
1640166010000|2021-12-22 09:40:10||1641.5||1641.5||1641.5||1641.5|0
1640166030000|2021-12-22 09:40:30|1643|1642|1643.5|1641.5|1643.5|1642|1642.5|1641.5|121
1640166340000|2021-12-22 09:45:40|1643|1641|1641.5|1640|1643|1641|1641.5|1640|353
1640166360000|2021-12-22 09:46:00|1640.5|1639|1640|1638|1641.5|1639|1639|1637.5|179
1640166370000|2021-12-22 09:46:10|1639.5|1637.5|1639.5|1637.5|1639.5|1638|1639|1637|125
1640166380000|2021-12-22 09:46:20|1639|1638|1639|1637.5|1639.5|1638|1639|1637.5|231
1640166390000|2021-12-22 09:46:30|||||||||92
1640166400000|2021-12-22 09:46:40||1637||1637||1637||1637|0
1640166410000|2021-12-22 09:46:50|1638.5|1636.5|1638|1636.5|1638.5|1636.5|1638|1636.5|0
1640166420000|2021-12-22 09:47:00|1637.5|1636|1637.5|1636|1637.5|1636|1637.5|1636|0
1640166440000|2021-12-22 09:47:20|||||||||18
1640166450000|2021-12-22 09:47:30|1637||1637||1637||1637||0
1640166510000|2021-12-22 09:48:30|||||||||161
1640166520000|2021-12-22 09:48:40|1637.5|1636.5|1638|1636|1638.5|1637|1637.5|1636|861
1640166530000|2021-12-22 09:48:50||1636.5||1637||1637||1636.5|153
1640166570000|2021-12-22 09:49:30|||||||||611
1640166670000|2021-12-22 09:51:10|1638.5|1637.5|1639|1637.5|1639|1638|1638.5|1637.5|305
1640166700000|2021-12-22 09:51:40|1638.5||1639||1639||1638.5||0
1640166790000|2021-12-22 09:53:10||1638||1638||1638||1638|0
1640166800000|2021-12-22 09:53:20|||||||||92
1640166840000|2021-12-22 09:54:00|1638.5|1637.5|1639|1637.5|1639|1637.5|1638|1637.5|224
1640166870000|2021-12-22 09:54:30|1638.5||1639||1639||1638.5||0
1640166940000|2021-12-22 09:55:40|1638.5|1637|1637.5|1636|1639|1637|1636.5|1636|1164
1640166960000|2021-12-22 09:56:00|1636.5|1635.5|1635.5|1634|1637.5|1635.5|1635.5|1634|1289
1640166970000|2021-12-22 09:56:10|1635|1633.5|1636|1634|1636|1634.5|1635|1633.5|83
1640166980000|2021-12-22 09:56:20|1635.5||1635.5||1636||1635.5||0
1640167020000|2021-12-22 09:57:00|||||||||30
1640167040000|2021-12-22 09:57:20|1636|1634.5|1636|1634|1636|1635|1636|1634|368
1640167050000|2021-12-22 09:57:30|1636.5|1634.5|1637.5|1635.5|1638.5|1636.5|1636.5|1634.5|829
1640167080000|2021-12-22 09:58:00|1637||1637||1637||1637||0
1640167090000|2021-12-22 09:58:10|||||||||19
1640167150000|2021-12-22 09:59:10|1636.5|1636|1638.5|1637.5|1639|1637.5|1636.5|1636|453
1640167170000|2021-12-22 09:59:30|1639|1638|1639.5|1638|1640|1638.5|1639|1638|180
1640167210000|2021-12-22 10:00:10|1639||1639.5||1639.5||1639||0
1640167220000|2021-12-22 10:00:20|||||||||2
1640167230000|2021-12-22 10:00:30|||||||||3
1640167240000|2021-12-22 10:00:40|||||||||26
1640167300000|2021-12-22 10:01:40|1639||1639.5||1639.5||1639||0
1640167360000|2021-12-22 10:02:40|||||||||5
1640167370000|2021-12-22 10:02:50|||||||||37
1640167380000|2021-12-22 10:03:00|1639||1639||1639||1639||0
1640167390000|2021-12-22 10:03:10|1638.5|1637.5|1639|1637.5|1639|1637.5|1638.5|1637.5|64
1640167430000|2021-12-22 10:03:50|||||||||5
1640167440000|2021-12-22 10:04:00|||||||||30
1640167560000|2021-12-22 10:06:00|1638.5|1637|1638|1636.5|1639|1637|1637.5|1636|1001
1640167570000|2021-12-22 10:06:10|1637.5||1637.5||1637.5||1637.5||0
1640167580000|2021-12-22 10:06:20|||||||||99
1640167630000|2021-12-22 10:07:10|1638|1637|1637.5|1636.5|1638|1637.5|1637.5|1636.5|654
1640167730000|2021-12-22 10:08:50|||||||||22
1640167760000|2021-12-22 10:09:20|1638|1637|1638.5|1637.5|1638.5|1637.5|1637.5|1636.5|1192
1640167780000|2021-12-22 10:09:40|1638|1638|1638.5|1637|1638.5|1638|1637.5|1636.5|972
1640167800000|2021-12-22 10:10:00||1637.5||1637||1637.5||1637|150
1640167810000|2021-12-22 10:10:10||1637.5||1637.5||1637.5||1637.5|0
1640167920000|2021-12-22 10:12:00|||||||||69
1640167940000|2021-12-22 10:12:20|||||||||50
1640167990000|2021-12-22 10:13:10|1639|1638|1640.5|1639|1641|1639|1639|1638|318
1640168000000|2021-12-22 10:13:20|1640|1639.5|1640.5|1639|1640.5|1639.5|1639.5|1638.5|427
1640168030000|2021-12-22 10:13:50|1640||1640||1640||1640||0
1640168040000|2021-12-22 10:14:00|1639|1638.5|1639|1637.5|1639|1638.5|1639|1637.5|713
1640168070000|2021-12-22 10:14:30|1638.5|1637|1638|1637|1638.5|1637.5|1637|1636|653
1640168080000|2021-12-22 10:14:40|1638.5||1638.5||1638.5||1638.5||0
1640168110000|2021-12-22 10:15:10|1639|1637.5|1638.5|1637|1639|1637.5|1638.5|1637|0
1640168160000|2021-12-22 10:16:00|1637.5||1637.5||1637.5||1637.5||216
1640168210000|2021-12-22 10:16:50|1638.5|1637.5|1637.5|1637|1638.5|1637.5|1637.5|1637|125
1640168240000|2021-12-22 10:17:20|1638|1637.5|1638.5|1637.5|1638.5|1638|1638|1637.5|259
1640168260000|2021-12-22 10:17:40|||||||||1
1640168310000|2021-12-22 10:18:30|1638|1637|1638|1637|1638|1637.5|1637.5|1637|394
1640168320000|2021-12-22 10:18:40|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|0
1640168340000|2021-12-22 10:19:00|||||||||1
1640168360000|2021-12-22 10:19:20|1638|1638|1638.5|1637.5|1638.5|1638|1638|1637.5|1285
1640168370000|2021-12-22 10:19:30|1638|1637|1638|1637|1638|1637|1637.5|1637|269
1640168400000|2021-12-22 10:20:00|||||||||173
1640168440000|2021-12-22 10:20:40|||||||||110
1640168480000|2021-12-22 10:21:20|||||||||23
1640168570000|2021-12-22 10:22:50|1638.5|1637.5|1638|1637|1638.5|1637.5|1638|1637|814
1640168600000|2021-12-22 10:23:20|1638.5|1637.5|1638.5|1637|1638.5|1637.5|1638.5|1637|0
1640168610000|2021-12-22 10:23:30|1638||1638.5||1638.5||1638||0
1640168620000|2021-12-22 10:23:40|||||||||45
1640168660000|2021-12-22 10:24:20|||||||||358
1640168690000|2021-12-22 10:24:50||1637.5||1637.5||1637.5||1637|0
1640168710000|2021-12-22 10:25:10|1638|1637|1638.5|1637.5|1638.5|1637.5|1637.5|1636.5|1255
1640168760000|2021-12-22 10:26:00|||||||||257
1640168830000|2021-12-22 10:27:10|1639|1638|1639.5|1638.5|1639.5|1639|1639|1638|2228
1640168890000|2021-12-22 10:28:10|1639|1639|1639.5|1638|1639.5|1639|1639|1638|2783
1640168910000|2021-12-22 10:28:30|1639||1639||1639.5||1639||0
1640168970000|2021-12-22 10:29:30|1638.5|1637.5|1639|1638|1639.5|1638.5|1638.5|1637.5|1827
1640168980000|2021-12-22 10:29:40|1638.5||1638.5||1638.5||1638.5||553
1640169020000|2021-12-22 10:30:20|1639||1639||1639||1639||2
1640169050000|2021-12-22 10:30:50|1638.5|1637.5|1638.5|1637.5|1638.5|1638|1638.5|1637.5|286
1640169060000|2021-12-22 10:31:00|1639||1639||1639||1639||0
1640169070000|2021-12-22 10:31:10|1638.5||1639||1639||1638.5||0
1640169090000|2021-12-22 10:31:30|1638.5||1639||1639||1638.5||0
1640169150000|2021-12-22 10:32:30|1638.5||1639||1639||1638.5||0
1640169170000|2021-12-22 10:32:50||1638||1638||1638||1638|0
1640169210000|2021-12-22 10:33:30|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|362
1640169250000|2021-12-22 10:34:10|||||||||527
1640169280000|2021-12-22 10:34:40|1639|1638|1640|1639|1640.5|1639.5|1639|1638|997
1640169300000|2021-12-22 10:35:00|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|0
1640169360000|2021-12-22 10:36:00|1640|1639|1639.5|1638.5|1640.5|1639|1639.5|1638.5|1224
1640169370000|2021-12-22 10:36:10|1640|1639|1640|1638.5|1640|1639|1640|1638.5|0
1640169410000|2021-12-22 10:36:50|1639.5||1640||1640||1639||462
1640169430000|2021-12-22 10:37:10|1639.5||1639.5||1639.5||1639.5||0
1640169520000|2021-12-22 10:38:40|1639|1638|1638.5|1637.5|1639.5|1638|1638|1637.5|789
1640169540000|2021-12-22 10:39:00|||||||||225
1640169550000|2021-12-22 10:39:10|1638|1638|1639|1637.5|1639|1638.5|1638|1637.5|1183
1640169560000|2021-12-22 10:39:20|1638.5||1638.5||1638.5||1638.5||607
1640169570000|2021-12-22 10:39:30|1639|1638|1639|1637.5|1639.5|1639|1639|1637.5|1573
1640169580000|2021-12-22 10:39:40|||||||||424
1640169630000|2021-12-22 10:40:30|1639.5|1638|1640.5|1639.5|1640.5|1639.5|1639.5|1638|447
1640169650000|2021-12-22 10:40:50|1640|1639|1640|1638.5|1640|1639|1639.5|1638.5|132
1640169770000|2021-12-22 10:42:50|1640.5|1639|1640.5|1639.5|1640.5|1640|1640.5|1638.5|606
1640169780000|2021-12-22 10:43:00|||||||||77
1640169830000|2021-12-22 10:43:50|1640|1639|1640|1639|1640|1639|1640|1639|308
1640169840000|2021-12-22 10:44:00|1640.5|1639.5|1640.5|1639|1640.5|1639.5|1640|1639|601
1640169860000|2021-12-22 10:44:20|1640||1640||1640||1640||0
1640169900000|2021-12-22 10:45:00|||||||||170
1640169960000|2021-12-22 10:46:00|1639.5|1638.5|1638.5|1638|1640|1638.5|1638.5|1637.5|1052
1640169970000|2021-12-22 10:46:10|1639||1639||1639||1639||336
1640169990000|2021-12-22 10:46:30|||||||||115
1640170010000|2021-12-22 10:46:50|||||||||440
1640170120000|2021-12-22 10:48:40|1638.5||1638.5||1639||1638.5||327
1640170140000|2021-12-22 10:49:00|||||||||2
1640170160000|2021-12-22 10:49:20|1639||1639||1639||1639||78
1640170170000|2021-12-22 10:49:30|1639.5|1638.5|1640.5|1639.5|1640.5|1639.5|1639.5|1638.5|2663
1640170210000|2021-12-22 10:50:10|1641|1640|1640.5|1640|1641.5|1640.5|1640.5|1640|662
1640170220000|2021-12-22 10:50:20|1640|1639.5|1640|1639.5|1640|1639.5|1640|1639.5|129
1640170240000|2021-12-22 10:50:40||1639||1639||1639||1639|28
1640170270000|2021-12-22 10:51:10|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640|1639|709
1640170310000|2021-12-22 10:51:50|1641.5|1640|1640.5|1640|1641.5|1640|1640.5|1639.5|1515
1640170370000|2021-12-22 10:52:50|1640|1639.5|1640.5|1640|1640.5|1640|1640|1639.5|407
1640170410000|2021-12-22 10:53:30|||||||||4037
1640170470000|2021-12-22 10:54:30|||||||||14
1640170490000|2021-12-22 10:54:50|||||||||9
1640170500000|2021-12-22 10:55:00|||||||||22
1640170510000|2021-12-22 10:55:10|1640|1639.5|1639|1637.5|1640|1639.5|1639|1637.5|1607
1640170520000|2021-12-22 10:55:20|1638.5||1639||1639||1638.5||5
1640170560000|2021-12-22 10:56:00|1638|1638|1639|1637.5|1639|1638|1638|1637.5|711
1640170570000|2021-12-22 10:56:10||1638||1638||1638||1637.5|0
1640170600000|2021-12-22 10:56:40|1639.5|1638.5|1640.5|1639.5|1640.5|1639.5|1639.5|1638.5|1129
1640170620000|2021-12-22 10:57:00|||||||||153
1640170630000|2021-12-22 10:57:10|||||||||110
1640170650000|2021-12-22 10:57:30|||||||||41
1640170660000|2021-12-22 10:57:40|||||||||3
1640170680000|2021-12-22 10:58:00|1640|1639|1640|1639|1640|1639.5|1639.5|1639|464
1640170690000|2021-12-22 10:58:10|||||||||43
1640170730000|2021-12-22 10:58:50|1639.5|1638|1639.5|1638.5|1639.5|1638.5|1639|1638|1401
1640170760000|2021-12-22 10:59:20|1640|1639|1639.5|1638.5|1640.5|1639.5|1639|1638.5|1376
1640170840000|2021-12-22 11:00:40|||||||||7
1640170850000|2021-12-22 11:00:50|1640|1639|1639.5|1639|1640|1639.5|1639.5|1638.5|1059
1640170860000|2021-12-22 11:01:00|1639|1638.5|1639.5|1639|1639.5|1639|1639|1638.5|713
1640170900000|2021-12-22 11:01:40|1639|1638.5|1639.5|1639|1639.5|1639|1639|1638.5|245
1640170910000|2021-12-22 11:01:50|1639|1638.5|1639|1638.5|1639.5|1638.5|1639|1638.5|0
1640170930000|2021-12-22 11:02:10|||||||||62
1640170960000|2021-12-22 11:02:40|1638.5|1638|1639|1638.5|1640|1638.5|1638.5|1638|703
1640170970000|2021-12-22 11:02:50|1640|1639|1640|1639|1640|1639|1640|1639|3
1640171030000|2021-12-22 11:03:50|1640.5|1639.5|1640|1639|1640.5|1639.5|1640|1639|329
1640171040000|2021-12-22 11:04:00|1640.5||1640.5||1640.5||1640.5||0
1640171120000|2021-12-22 11:05:20||1639.5||1639.5||1639.5||1639.5|22
1640171160000|2021-12-22 11:06:00|1640|1639|1640|1639|1640|1639|1639.5|1639|149
1640171190000|2021-12-22 11:06:30|1639.5|1638.5|1638|1636.5|1640|1638.5|1638|1636|851
1640171330000|2021-12-22 11:08:50|1637.5|1636|1636.5|1635|1637.5|1636|1636|1635|721
1640171360000|2021-12-22 11:09:20|1637|1635.5|1639|1638|1639|1638|1637|1635.5|480
1640171400000|2021-12-22 11:10:00|1639.5|1638.5|1639|1638|1640|1639|1639|1638|410
1640171410000|2021-12-22 11:10:10|||||||||100
1640171520000|2021-12-22 11:12:00|1638.5|1637|1638.5|1637|1639|1637|1638.5|1637|1176
1640171640000|2021-12-22 11:14:00|1638||1638||1638||1638||526
1640171650000|2021-12-22 11:14:10|1637.5||1638||1638||1637.5||96
1640171680000|2021-12-22 11:14:40|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|137
1640171690000|2021-12-22 11:14:50|1637|1636|1637|1636|1637.5|1636|1636.5|1635|871
1640171700000|2021-12-22 11:15:00|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|433
1640171710000|2021-12-22 11:15:10||1637||1636.5||1637||1636.5|985
1640171720000|2021-12-22 11:15:20|1638|1637|1638|1636.5|1638|1637|1638|1636.5|618
1640171760000|2021-12-22 11:16:00|||||||||441
1640171780000|2021-12-22 11:16:20|1638.5|1637|1638.5|1637|1638.5|1637.5|1638.5|1637|160
1640171810000|2021-12-22 11:16:50|1638||1638||1638||1638||0
1640171860000|2021-12-22 11:17:40|||||||||62
1640171960000|2021-12-22 11:19:20|1638.5||1638||1638.5||1638||0
1640172010000|2021-12-22 11:20:10|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|125
1640172040000|2021-12-22 11:20:40|1638|1637|1638|1637|1638|1637.5|1638|1637|289
1640172050000|2021-12-22 11:20:50|1638.5|1637.5|1638.5|1637|1638.5|1637.5|1638.5|1637|212
1640172120000|2021-12-22 11:22:00|||||||||12
1640172140000|2021-12-22 11:22:20|1639|1637.5|1639|1637.5|1639|1637.5|1639|1637.5|409
1640172200000|2021-12-22 11:23:20|1638.5|1637|1638.5|1637.5|1638.5|1637.5|1638|1637|125
1640172230000|2021-12-22 11:23:50||1637||1637||1637||1637|0
1640172340000|2021-12-22 11:25:40|1638|1636.5|1638|1636.5|1638|1636.5|1638|1636.5|66
1640172360000|2021-12-22 11:26:00|1637||1638||1638||1637||281
1640172390000|2021-12-22 11:26:30|||||||||8
1640172440000|2021-12-22 11:27:20|||||||||161
1640172490000|2021-12-22 11:28:10|1637||1638||1638||1637||2038
1640172530000|2021-12-22 11:28:50|||||||||153
1640172580000|2021-12-22 11:29:40|||||||||24
1640172610000|2021-12-22 11:30:10|||||||||512
1640172660000|2021-12-22 11:31:00||1637||1637||1637||1636.5|0
1640172670000|2021-12-22 11:31:10|||||||||57
1640172720000|2021-12-22 11:32:00|1637.5|1636.5|1638|1636.5|1638|1637|1637.5|1636.5|231
1640172730000|2021-12-22 11:32:10|||||||||20
1640172800000|2021-12-22 11:33:20|1637.5||1637.5||1637.5||1637.5||82
1640172900000|2021-12-22 11:35:00|1637|1636|1637|1636|1637|1636|1636.5|1636|36
1640172910000|2021-12-22 11:35:10|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|245
1640172960000|2021-12-22 11:36:00|||||||||247
1640173010000|2021-12-22 11:36:50|1638|1637|1638|1637|1638|1637|1638|1637|847
1640173030000|2021-12-22 11:37:10|||||||||260
1640173040000|2021-12-22 11:37:20|1637.5|1636.5|1638|1636.5|1638|1636.5|1637.5|1636.5|463
1640173140000|2021-12-22 11:39:00|1637.5||1637.5||1638||1637.5||225
1640173170000|2021-12-22 11:39:30|||||||||17
1640173440000|2021-12-22 11:44:00|1638||1638||1638||1638||81
1640173540000|2021-12-22 11:45:40|1637.5|1637|1638|1637|1638|1637|1637.5|1637|585
1640173560000|2021-12-22 11:46:00|1637.5||1637.5||1637.5||1637.5||238
1640173610000|2021-12-22 11:46:50|1638|1637.5|1638|1637|1639|1638|1638|1637|1074
1640173650000|2021-12-22 11:47:30|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|323
1640173720000|2021-12-22 11:48:40|1639|1638|1639|1638|1639|1638|1639|1637.5|96
1640173730000|2021-12-22 11:48:50|||||||||274
1640173750000|2021-12-22 11:49:10|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|63
1640173770000|2021-12-22 11:49:30|1638|1637|1637|1636|1638|1637|1637|1636|744
1640173780000|2021-12-22 11:49:40|||||||||17
1640173790000|2021-12-22 11:49:50|1636.5||1636.5||1636.5||1636.5||0
1640173800000|2021-12-22 11:50:00|1636|1635.5|1636.5|1635|1636.5|1636|1636|1634.5|491
1640173830000|2021-12-22 11:50:30|1636||1636.5||1636.5||1636||0
1640173870000|2021-12-22 11:51:10|1636|1635.5|1637|1635|1637|1635.5|1636|1635|146
1640173930000|2021-12-22 11:52:10|1636.5||1636.5||1636.5||1636.5||0
1640174010000|2021-12-22 11:53:30|||||||||30
1640174130000|2021-12-22 11:55:30|1636|1635.5|1637|1636|1637|1636|1636|1635|2201
1640174140000|2021-12-22 11:55:40|||||||||40
1640174160000|2021-12-22 11:56:00|1636.5||1636.5||1636.5||1636.5||325
1640174200000|2021-12-22 11:56:40|1637||1637||1637||1637||174
1640174220000|2021-12-22 11:57:00|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|1637.5|1636|96
1640174310000|2021-12-22 11:58:30|1638|1637|1638|1637|1639|1638|1638|1637|2076
1640174320000|2021-12-22 11:58:40|||||||||117
1640174330000|2021-12-22 11:58:50|1637.5|1636.5|1636|1635|1637.5|1636.5|1635.5|1635|1316
1640174340000|2021-12-22 11:59:00|1636.5||1636.5||1636.5||1636.5||446
1640174390000|2021-12-22 11:59:50|1637|1635.5|1637.5|1636|1638|1637|1637|1635.5|192
1640174410000|2021-12-22 12:00:10|1637|1635.5|1637|1635|1637|1635.5|1637|1635|0
1640174430000|2021-12-22 12:00:30|1636.5||1637||1637||1636.5||0
1640174440000|2021-12-22 12:00:40|||||||||3
1640174450000|2021-12-22 12:00:50|1636.5||1636.5||1636.5||1636.5||0
1640174470000|2021-12-22 12:01:10|||||||||31
1640174490000|2021-12-22 12:01:30|||||||||50
1640174760000|2021-12-22 12:06:00|||||||||214
1640174840000|2021-12-22 12:07:20|1636|1635.5|1636.5|1635.5|1636.5|1635.5|1636|1635.5|58
1640174850000|2021-12-22 12:07:30|1637|1636|1637|1636|1637|1636.5|1636.5|1636|434
1640174870000|2021-12-22 12:07:50|1636.5|1635.5|1635.5|1634.5|1636.5|1635.5|1635.5|1634.5|1470
1640174890000|2021-12-22 12:08:10|1636||1636||1636||1636||0
1640174900000|2021-12-22 12:08:20|||||||||111
1640175010000|2021-12-22 12:10:10|1635.5|1635|1636|1635|1636|1635|1635.5|1635|109
1640175090000|2021-12-22 12:11:30|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|527
1640175220000|2021-12-22 12:13:40|1637|1635|1637|1636|1637|1636|1637|1635|95
1640175230000|2021-12-22 12:13:50|1636.5|1635.5|1636.5|1635|1636.5|1636|1636.5|1635|1018
1640175360000|2021-12-22 12:16:00|1636|1635.5|1636|1635.5|1636.5|1636|1636|1635.5|595
1640175370000|2021-12-22 12:16:10|||||||||100
1640175390000|2021-12-22 12:16:30|1636.5|1636|1636.5|1635.5|1637.5|1636.5|1636|1635|2435
1640175400000|2021-12-22 12:16:40|1636||1636||1636.5||1636||0
1640175420000|2021-12-22 12:17:00|||||||||144
1640175430000|2021-12-22 12:17:10|1636.5|1636|1636.5|1635.5|1636.5|1636|1636|1635.5|270
1640175440000|2021-12-22 12:17:20|1637|1636|1637|1635.5|1637.5|1636|1636.5|1635.5|326
1640175670000|2021-12-22 12:21:10|1636.5|1635|1636|1635|1637|1635|1635.5|1635|252
1640175700000|2021-12-22 12:21:40|||||||||107
1640175850000|2021-12-22 12:24:10|||||||||306
1640175960000|2021-12-22 12:26:00|1636.5|1635.5|1637|1635.5|1637|1636.5|1636.5|1635.5|885
1640175990000|2021-12-22 12:26:30|||||||||107
1640176060000|2021-12-22 12:27:40|||||||||607
1640176080000|2021-12-22 12:28:00|1637.5|1636|1638|1636.5|1639|1638|1637.5|1636|1075
1640176090000|2021-12-22 12:28:10|1637.5||1638||1638||1637.5||0
1640176100000|2021-12-22 12:28:20|1638.5|1637.5|1639.5|1638.5|1639.5|1639|1638.5|1636.5|4615
1640176110000|2021-12-22 12:28:30|1640||1639.5||1640||1639.5||138
1640176120000|2021-12-22 12:28:40|1640|1639|1639.5|1638.5|1641|1640|1639.5|1638.5|14503
1640176130000|2021-12-22 12:28:50||1639||1639||1639||1639|868
1640176140000|2021-12-22 12:29:00|1640|1639.5|1639.5|1638.5|1640|1639.5|1639|1638.5|3838
1640176150000|2021-12-22 12:29:10|1639|1638|1639|1638|1639|1638.5|1639|1638|975
1640176160000|2021-12-22 12:29:20||1638.5||1638||1638.5||1638|153
1640176170000|2021-12-22 12:29:30|1640|1638.5|1639.5|1638.5|1640|1638.5|1639|1638|1772
1640176180000|2021-12-22 12:29:40|1639|1638|1639|1638|1639|1638|1638.5|1638|307
1640176190000|2021-12-22 12:29:50|||||||||300
1640176220000|2021-12-22 12:30:20|||||||||100
1640176270000|2021-12-22 12:31:10|1639.5|1638.5|1640.5|1639.5|1640.5|1639.5|1639.5|1638.5|903
1640176450000|2021-12-22 12:34:10|1640|1640|1640|1639.5|1640.5|1640|1640|1639|831
1640176460000|2021-12-22 12:34:20||1639||1639.5||1639.5||1639|37
1640176500000|2021-12-22 12:35:00||1639||1639||1639.5||1639|34
1640176560000|2021-12-22 12:36:00|1640.5|1639.5|1642|1641|1642|1641.5|1640.5|1639|2143
1640176570000|2021-12-22 12:36:10|1641.5|1640.5|1641.5|1640.5|1641.5|1640.5|1641.5|1640.5|17
1640176620000|2021-12-22 12:37:00|||||||||1918
1640176640000|2021-12-22 12:37:20|1642.5|1641|1644|1643|1644.5|1643|1641.5|1641|569
1640176690000|2021-12-22 12:38:10|1644.5||1644.5||1644.5||1644.5||0
1640176760000|2021-12-22 12:39:20|1645|1643.5|1645.5|1644|1645.5|1644.5|1645|1643.5|624
1640176810000|2021-12-22 12:40:10|1645||1645||1645||1645||0
1640176850000|2021-12-22 12:40:50|1645.5|1644.5|1645|1644|1645.5|1644.5|1645|1644|170
1640176870000|2021-12-22 12:41:10|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645|1644.5|266
1640176880000|2021-12-22 12:41:20||1644||1644.5||1644.5||1644|27
1640176960000|2021-12-22 12:42:40|1645|1644|1644.5|1643|1645|1644|1644|1643|581
1640177040000|2021-12-22 12:44:00|1644||1644||1644||1644||234
1640177060000|2021-12-22 12:44:20|||||||||57
1640177070000|2021-12-22 12:44:30|1643.5|1642|1643|1642|1643.5|1642.5|1643|1642|37
1640177090000|2021-12-22 12:44:50|1642.5|1641.5|1639|1637.5|1643|1641.5|1638|1636|5918
1640177100000|2021-12-22 12:45:00|1638.5|1636.5|1639|1637.5|1639|1637.5|1638|1636.5|435
1640177110000|2021-12-22 12:45:10|1638.5|1637|1639|1637|1639|1637.5|1638.5|1637|0
1640177120000|2021-12-22 12:45:20|1638.5|1636.5|1637.5|1636.5|1638.5|1636.5|1637.5|1636.5|1184
1640177130000|2021-12-22 12:45:30|1638|1637|1639|1638|1639|1638.5|1638|1636.5|7002
1640177260000|2021-12-22 12:47:40|1639.5|1638.5|1641|1639.5|1641|1639.5|1639.5|1638.5|629
1640177270000|2021-12-22 12:47:50|1641.5|1640|1641|1640|1641.5|1640|1641|1640|0
1640177390000|2021-12-22 12:49:50|1641.5||1641.5||1642||1641.5||0
1640177410000|2021-12-22 12:50:10|1642|1640.5|1642|1640.5|1642|1641|1641.5|1640.5|454
1640177430000|2021-12-22 12:50:30|||||||||33
1640177450000|2021-12-22 12:50:50|1641.5||1642||1642||1641.5||0
1640177530000|2021-12-22 12:52:10||1641||1640.5||1641||1640.5|0
1640177560000|2021-12-22 12:52:40|1642.5|1641|1643|1641.5|1643.5|1642|1642.5|1641|6316
1640177570000|2021-12-22 12:52:50|1642.5||1642.5||1642.5||1642.5||1091
1640177580000|2021-12-22 12:53:00|1643|1642|1643|1642|1643|1642|1643|1642|11
1640177590000|2021-12-22 12:53:10||1642.5||1642||1642.5||1642|0
1640177600000|2021-12-22 12:53:20|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|18
1640177620000|2021-12-22 12:53:40|1644|1643|1644|1643|1644|1643|1644|1642.5|12
1640177630000|2021-12-22 12:53:50|1644.5|1642.5|1644|1643|1644.5|1643|1644|1642.5|128
1640177640000|2021-12-22 12:54:00|1643.5|1642|1643|1642.5|1643.5|1642.5|1643|1641.5|387
1640177690000|2021-12-22 12:54:50|||||||||2199
1640177720000|2021-12-22 12:55:20|1643.5||1643.5||1643.5||1643.5||1755
1640177730000|2021-12-22 12:55:30|||||||||42
1640177760000|2021-12-22 12:56:00|1644|1643|1645|1643.5|1645.5|1644|1644|1643|1224
1640177880000|2021-12-22 12:58:00||1644||1644||1644||1643.5|30
1640177890000|2021-12-22 12:58:10|1645.5|1644.5|1646|1644.5|1646.5|1645|1645.5|1644.5|1467
1640177900000|2021-12-22 12:58:20|1646.5||1646||1646.5||1646||0
1640177910000|2021-12-22 12:58:30|1646.5||1646.5||1646.5||1646.5||0
1640177940000|2021-12-22 12:59:00|1646|1644|1646|1644|1646|1644|1644.5|1643.5|729
1640177960000|2021-12-22 12:59:20|||||||||2150
1640177970000|2021-12-22 12:59:30||1644.5||1644.5||1644.5||1644.5|0
1640177990000|2021-12-22 12:59:50|||||||||11
1640178000000|2021-12-22 13:00:00|1645.5|1644|1645|1643|1646|1644.5|1644|1643|3861
1640178010000|2021-12-22 13:00:10||1643.5||1643.5||1643.5||1643.5|0
1640178040000|2021-12-22 13:00:40|||||||||2
1640178050000|2021-12-22 13:00:50|1644.5|1643|1644.5|1643|1644.5|1643|1644.5|1643|125
1640178070000|2021-12-22 13:01:10|||||||||3425
1640178080000|2021-12-22 13:01:20|1644||1644||1644||1644||0
1640178090000|2021-12-22 13:01:30|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|1644.5|1643|198
1640178110000|2021-12-22 13:01:50|1645|1644|1644.5|1643.5|1645|1644|1644.5|1643.5|274
1640178120000|2021-12-22 13:02:00|1645||1645||1645||1645||72
1640178150000|2021-12-22 13:02:30|1644.5||1644.5||1644.5||1644.5||0
1640178160000|2021-12-22 13:02:40|1644|1643|1642.5|1641.5|1644|1643|1642|1641.5|1246
1640178170000|2021-12-22 13:02:50|1642|1641|1641|1639.5|1642|1641|1639.5|1639|5448
1640178180000|2021-12-22 13:03:00|1641.5|1640|1641|1639.5|1641.5|1641|1641|1639.5|1134
1640178200000|2021-12-22 13:03:20|1640.5|1639|1641|1639|1641|1639|1640.5|1639|0
1640178250000|2021-12-22 13:04:10|1640.5||1641||1641||1640.5||154
1640178270000|2021-12-22 13:04:30|1640.5||1640.5||1641||1640.5||29
1640178290000|2021-12-22 13:04:50|1640||1640||1640||1640||0
1640178440000|2021-12-22 13:07:20|1640.5|1639.5|1641|1640.5|1641.5|1640.5|1640.5|1639|1811
1640178470000|2021-12-22 13:07:50|1641.5|1641|1641.5|1640.5|1641.5|1641|1641.5|1640.5|222
1640178480000|2021-12-22 13:08:00|1642|1641|1642.5|1641.5|1642.5|1641.5|1642|1641|637
1640178490000|2021-12-22 13:08:10||1641||1641||1641.5||1641|113
1640178660000|2021-12-22 13:11:00|||||||||37
1640178700000|2021-12-22 13:11:40|||||||||200
1640178750000|2021-12-22 13:12:30||1641.5||1641.5||1641.5||1641.5|0
1640178800000|2021-12-22 13:13:20|1643|1642|1643.5|1641.5|1644|1642.5|1643|1641.5|591
1640178810000|2021-12-22 13:13:30||1642||1642||1642||1642|0
1640178890000|2021-12-22 13:14:50|||||||||327
1640178910000|2021-12-22 13:15:10|||||||||153
1640178950000|2021-12-22 13:15:50|1644|1642.5|1644.5|1643.5|1644.5|1643.5|1644|1642.5|1243
1640178960000|2021-12-22 13:16:00|1644|1643|1643.5|1642|1644|1643|1642.5|1642|900
1640179020000|2021-12-22 13:17:00|||||||||116
1640179050000|2021-12-22 13:17:30|||||||||99
1640179110000|2021-12-22 13:18:30|||||||||965
1640179180000|2021-12-22 13:19:40|1644|1642.5|1644|1642|1644|1642.5|1643.5|1642|1442
1640179280000|2021-12-22 13:21:20|1643.5||1643.5||1644||1643||0
1640179390000|2021-12-22 13:23:10|1644|1642.5|1644.5|1642.5|1644.5|1642.5|1644|1642.5|219
1640179450000|2021-12-22 13:24:10|1644|1643|1644|1642.5|1644|1643|1644|1642.5|312
1640179510000|2021-12-22 13:25:10|1643.5|1642|1642.5|1641|1644|1642|1642|1641|742
1640179520000|2021-12-22 13:25:20|1643|1641.5|1643|1641.5|1643|1641.5|1643|1641.5|87
1640179560000|2021-12-22 13:26:00|1642||1642||1642||1642||125
1640179590000|2021-12-22 13:26:30|1642.5||1642.5||1642.5||1642.5||258
1640179660000|2021-12-22 13:27:40|||||||||425
1640179700000|2021-12-22 13:28:20|1643||1643||1643||1643||268
1640179710000|2021-12-22 13:28:30|1642||1643||1643||1642||78
1640179720000|2021-12-22 13:28:40|||||||||1687
1640179790000|2021-12-22 13:29:50||1642||1642||1642||1642|153
1640179860000|2021-12-22 13:31:00|1643.5|1642.5|1643|1642|1644|1642.5|1643|1642|682
1640179930000|2021-12-22 13:32:10|1642.5|1641.5|1641|1639.5|1642.5|1641.5|1640.5|1639.5|2818
1640179940000|2021-12-22 13:32:20|1640.5|1639|1641|1639.5|1641|1639.5|1640|1639|881
1640179950000|2021-12-22 13:32:30|1640.5|1639|1640.5|1639|1640.5|1639|1640.5|1639|0
1640179960000|2021-12-22 13:32:40|1640|1638.5|1640|1638.5|1640|1638.5|1640|1638.5|255
1640179970000|2021-12-22 13:32:50|1639.5||1639.5||1639.5||1639.5||0
1640179980000|2021-12-22 13:33:00|1639|1638|1639.5|1638|1639.5|1638|1639|1638|124
1640180040000|2021-12-22 13:34:00||1638.5||1638.5||1638.5||1638.5|0
1640180050000|2021-12-22 13:34:10||1638||1638.5||1638.5||1638|33
1640180060000|2021-12-22 13:34:20|1640|1639|1640|1638.5|1640|1639|1639.5|1638.5|832
1640180170000|2021-12-22 13:36:10|1639.5|1638|1639.5|1638|1639.5|1638|1639.5|1638|0
1640180210000|2021-12-22 13:36:50|1639||1639||1639||1639||0
1640180350000|2021-12-22 13:39:10|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|650
1640180360000|2021-12-22 13:39:20|1638|1637|1637.5|1636.5|1638|1637|1637.5|1636.5|1208
1640180380000|2021-12-22 13:39:40|1637|1636|1637|1636|1637.5|1636.5|1637|1636|894
1640180390000|2021-12-22 13:39:50|1637.5|1636.5|1639|1637.5|1639|1638|1637.5|1636.5|451
1640180450000|2021-12-22 13:40:50|||||||||42
1640180500000|2021-12-22 13:41:40|||||||||127
1640180510000|2021-12-22 13:41:50|1638.5|1637|1638|1636.5|1638.5|1637|1638|1636.5|127
1640180540000|2021-12-22 13:42:20|1637.5||1638||1638||1637.5||0
1640180560000|2021-12-22 13:42:40|||||||||1200
1640180610000|2021-12-22 13:43:30|1637.5||1638||1638||1637.5||0
1640180650000|2021-12-22 13:44:10|||||||||200
1640180660000|2021-12-22 13:44:20|||||||||60
1640180750000|2021-12-22 13:45:50|1637.5|1637|1638.5|1637.5|1638.5|1638|1637.5|1636.5|1907
1640180760000|2021-12-22 13:46:00|1638||1638||1638.5||1638||229
1640180800000|2021-12-22 13:46:40|1637.5|1637|1637.5|1636.5|1637.5|1637|1637.5|1636.5|488
1640180810000|2021-12-22 13:46:50|1637|1636|1636.5|1636|1637|1636|1636.5|1636|249
1640180820000|2021-12-22 13:47:00|1637|1636.5|1637.5|1637|1638|1637|1637|1636.5|509
1640180840000|2021-12-22 13:47:20|1638|1637.5|1638.5|1637|1638.5|1637.5|1638|1637|222
1640180880000|2021-12-22 13:48:00|1638||1638||1638||1638||70
1640181000000|2021-12-22 13:50:00|||||||||246
1640181100000|2021-12-22 13:51:40|1637.5|1636.5|1638|1636.5|1638|1636.5|1637|1636|434
1640181130000|2021-12-22 13:52:10||1637||1636.5||1637||1636.5|0
1640181230000|2021-12-22 13:53:50||1637||1636.5||1637||1636.5|298
1640181310000|2021-12-22 13:55:10|1638.5||1638.5||1638.5||1638.5||234
1640181320000|2021-12-22 13:55:20|1638||1638||1638||1638||0
1640181340000|2021-12-22 13:55:40|1638.5||1638.5||1638.5||1638.5||0
1640181390000|2021-12-22 13:56:30||1637||1637||1637||1637|0
1640181400000|2021-12-22 13:56:40|||||||||200
1640181430000|2021-12-22 13:57:10|1638||1638||1638||1638||0
1640181440000|2021-12-22 13:57:20|1638.5||1638||1638.5||1638||0
1640181460000|2021-12-22 13:57:40|1638.5|1637.5|1638|1637|1639|1638|1638|1637|1429
1640181530000|2021-12-22 13:58:50|1638.5|1637.5|1638.5|1637|1639|1637.5|1638.5|1637|1586
1640181540000|2021-12-22 13:59:00|1638||1638||1638||1638||52
1640181620000|2021-12-22 14:00:20|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637|708
1640181630000|2021-12-22 14:00:30|||||||||60
1640181680000|2021-12-22 14:01:20|1638|1637|1637.5|1637|1638|1637|1637.5|1636.5|579
1640181700000|2021-12-22 14:01:40||1636.5||1636.5||1636.5||1636.5|14
1640181720000|2021-12-22 14:02:00|||||||||52
1640181730000|2021-12-22 14:02:10||1637||1636.5||1637||1636.5|852
1640181850000|2021-12-22 14:04:10|1637|1636|1637|1636|1637|1636|1637|1636|1480
1640182180000|2021-12-22 14:09:40|1636.5|1636.5|1636.5|1635.5|1636.5|1636.5|1636.5|1635.5|993
1640182340000|2021-12-22 14:12:20|||||||||16
1640182370000|2021-12-22 14:12:50|1637|1636|1634.5|1633|1637|1636|1634|1633|4446
1640182380000|2021-12-22 14:13:00|1634|1633.5|1632.5|1631|1634.5|1633.5|1632.5|1630.5|409
1640182390000|2021-12-22 14:13:10||1630.5||1630.5||1630.5||1630.5|0
1640182410000|2021-12-22 14:13:30|1632|1630|1631.5|1630|1632|1630|1631.5|1630|0
1640182420000|2021-12-22 14:13:40|1631|1630.5|1631.5|1630.5|1631.5|1630.5|1631|1630|904
1640182450000|2021-12-22 14:14:10|1632|1631|1632|1631|1633|1631.5|1632|1631|4954
1640182500000|2021-12-22 14:15:00|1632.5|1631.5|1633|1632|1633.5|1632.5|1632.5|1631|784
1640182570000|2021-12-22 14:16:10|1633.5|1632.5|1633|1632.5|1633.5|1633|1633|1632|430
1640182580000|2021-12-22 14:16:20||1632||1632||1632||1632|1995
1640182730000|2021-12-22 14:18:50|1632.5|1631.5|1632.5|1631|1632.5|1631.5|1631.5|1630.5|906
1640182800000|2021-12-22 14:20:00||1631.5||1631.5||1631.5||1631|49
1640182850000|2021-12-22 14:20:50|1633|1632|1634|1632.5|1634.5|1633.5|1633|1631|1351
1640182910000|2021-12-22 14:21:50||1633||1633||1633||1633|0
1640183000000|2021-12-22 14:23:20|1634.5|1633.5|1635.5|1634.5|1636|1634.5|1634.5|1633.5|878
1640183030000|2021-12-22 14:23:50|1636|1635|1636.5|1635.5|1637|1636|1636|1635|1637
1640183080000|2021-12-22 14:24:40|||||||||4
1640183150000|2021-12-22 14:25:50|1636|1635|1636|1635|1636|1635|1636|1635|24
1640183260000|2021-12-22 14:27:40|1637|1635.5|1637|1635.5|1637|1636|1637|1635.5|1320
1640183280000|2021-12-22 14:28:00|||||||||79
1640183340000|2021-12-22 14:29:00|||||||||450
1640183390000|2021-12-22 14:29:50||1636||1635.5||1636||1635.5|325
1640183400000|2021-12-22 14:30:00|1637.5|1636|1637.5|1636.5|1638|1636.5|1637|1636|778
1640183420000|2021-12-22 14:30:20|1638|1637|1639.5|1638.5|1639.5|1638.5|1638|1637|431
1640183430000|2021-12-22 14:30:30|1640|1639|1640.5|1639|1640.5|1639|1640|1639|202
1640183450000|2021-12-22 14:30:50||1638.5||1638.5||1639||1638.5|0
1640183460000|2021-12-22 14:31:00|||||||||8
1640183490000|2021-12-22 14:31:30|1640||1639.5||1640||1639.5||0
1640183500000|2021-12-22 14:31:40|1639|1638|1641|1640|1642|1640.5|1639|1638|1789
1640183510000|2021-12-22 14:31:50|1640.5|1639.5|1638.5|1637.5|1640.5|1639.5|1638.5|1637|1926
1640183530000|2021-12-22 14:32:10|1638||1638.5||1638.5||1638||246
1640183560000|2021-12-22 14:32:40|1638|1637|1638|1637|1638|1637|1638|1637|5
1640183570000|2021-12-22 14:32:50|1638.5||1638.5||1638.5||1638.5||0
1640183590000|2021-12-22 14:33:10|1638|1636.5|1636.5|1635.5|1638|1636.5|1636|1635.5|2606
1640183600000|2021-12-22 14:33:20|1637||1636.5||1637||1636.5||0
1640183610000|2021-12-22 14:33:30|||||||||660
1640183620000|2021-12-22 14:33:40|||||||||225
1640183630000|2021-12-22 14:33:50|||||||||153
1640183640000|2021-12-22 14:34:00|||||||||3
1640183690000|2021-12-22 14:34:50|||||||||1062
1640183720000|2021-12-22 14:35:20|1636||1636||1636||1636||100
1640183740000|2021-12-22 14:35:40|1635.5|1635|1636|1634.5|1636|1635|1635|1634|478
1640183760000|2021-12-22 14:36:00|||||||||287
1640183810000|2021-12-22 14:36:50|1635.5||1635.5||1635.5||1635.5||0
1640183820000|2021-12-22 14:37:00|||||||||40
1640183830000|2021-12-22 14:37:10|||||||||10170
1640183890000|2021-12-22 14:38:10|||||||||300
1640183920000|2021-12-22 14:38:40|1636|1635|1636.5|1635.5|1637|1636|1636|1635|2476
1640183940000|2021-12-22 14:39:00|1636|1636|1636|1635|1636|1636|1636|1635|1455
1640183950000|2021-12-22 14:39:10|1636.5|1635.5|1636|1635|1636.5|1636|1636|1635|1458
1640183970000|2021-12-22 14:39:30|1635.5|1634.5|1635|1634|1635.5|1634.5|1634.5|1634|1377
1640183980000|2021-12-22 14:39:40|1634.5||1635||1635||1634.5||31
1640183990000|2021-12-22 14:39:50|1634.5|1633.5|1634.5|1634|1634.5|1634|1634.5|1633.5|89
1640184000000|2021-12-22 14:40:00|1635|1633.5|1635.5|1634|1635.5|1635|1634.5|1633.5|1852
1640184040000|2021-12-22 14:40:40|||||||||234
1640184060000|2021-12-22 14:41:00|||||||||970
1640184090000|2021-12-22 14:41:30|||||||||1855
1640184110000|2021-12-22 14:41:50|1636|1634.5|1637.5|1636.5|1638|1637.5|1636|1634|18335
1640184120000|2021-12-22 14:42:00|||||||||30
1640184130000|2021-12-22 14:42:10|1637|1636|1637.5|1636|1637.5|1636|1637|1636|302
1640184150000|2021-12-22 14:42:30|1637||1637||1637||1637||0
1640184180000|2021-12-22 14:43:00|1636.5|1636.5|1637.5|1636|1637.5|1636.5|1636.5|1636|1788
1640184190000|2021-12-22 14:43:10||1636.5||1636.5||1636.5||1636.5|0
1640184200000|2021-12-22 14:43:20|1638|1637|1637.5|1637|1638|1637.5|1637.5|1636|958
1640184210000|2021-12-22 14:43:30|1638||1638||1638||1638||83
1640184250000|2021-12-22 14:44:10|1637.5|1636.5|1637.5|1636|1637.5|1636.5|1637.5|1636|1146
1640184280000|2021-12-22 14:44:40||1636.5||1636||1636.5||1636|0
1640184290000|2021-12-22 14:44:50|||||||||241
1640184370000|2021-12-22 14:46:10|1637|1635.5|1636.5|1636|1637|1636|1636.5|1635.5|245
1640184400000|2021-12-22 14:46:40|1636|1635.5|1636.5|1635.5|1636.5|1636|1635.5|1635|985
1640184430000|2021-12-22 14:47:10|||||||||243
1640184440000|2021-12-22 14:47:20|1637.5|1636|1637.5|1636.5|1637.5|1636.5|1637.5|1636|270
1640184470000|2021-12-22 14:47:50|1637||1637.5||1637.5||1637||862
1640184480000|2021-12-22 14:48:00|1637|1636|1637|1636|1637.5|1636.5|1637|1636|535
1640184490000|2021-12-22 14:48:10|1636.5||1637||1637||1636.5||0
1640184500000|2021-12-22 14:48:20|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|203
1640184510000|2021-12-22 14:48:30|1637|1636|1637|1636|1637|1636|1637|1636|316
1640184520000|2021-12-22 14:48:40|||||||||34
1640184530000|2021-12-22 14:48:50|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|1636.5|1635.5|213
1640184560000|2021-12-22 14:49:20|1636|1635|1635.5|1635|1636.5|1635|1635.5|1634.5|2299
1640184580000|2021-12-22 14:49:40|1636|1634.5|1636.5|1635|1636.5|1635.5|1636|1634.5|983
1640184590000|2021-12-22 14:49:50|1636||1636.5||1636.5||1636||18
1640184610000|2021-12-22 14:50:10|1637|1635.5|1637.5|1636|1637.5|1637|1637|1635.5|627
1640184640000|2021-12-22 14:50:40|1637||1637||1637||1637||0
1640184730000|2021-12-22 14:52:10|1637.5|1636.5|1638|1637|1638.5|1637.5|1637.5|1636|2113
1640184750000|2021-12-22 14:52:30|||||||||37
1640184770000|2021-12-22 14:52:50|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|1637|1636.5|143
1640184830000|2021-12-22 14:53:50|1638|1637|1638|1637|1638|1637|1638|1637|0
1640184860000|2021-12-22 14:54:20|||||||||155
1640184880000|2021-12-22 14:54:40|1638.5|1637.5|1638|1637|1638.5|1637.5|1638|1637|276
1640184890000|2021-12-22 14:54:50|1638.5|1637.5|1638.5|1638|1638.5|1638|1638.5|1637|158
1640184900000|2021-12-22 14:55:00|1638|1637.5|1638.5|1637.5|1638.5|1637.5|1638|1637.5|391
1640184950000|2021-12-22 14:55:50||1638||1637.5||1638||1637.5|35
1640184960000|2021-12-22 14:56:00|1638|1637|1637.5|1637|1638|1637|1637.5|1637|781
1640184970000|2021-12-22 14:56:10|1638|1637.5|1638|1637.5|1638|1637.5|1638|1637.5|3
1640184980000|2021-12-22 14:56:20|1638.5||1638.5||1638.5||1638||125
1640185030000|2021-12-22 14:57:10|1638|1637|1638|1637|1638|1637|1638|1637|25
1640185040000|2021-12-22 14:57:20|||||||||195
1640185050000|2021-12-22 14:57:30|1637.5|1636.5|1638|1636.5|1638|1637|1637|1636.5|1111
1640185060000|2021-12-22 14:57:40||1637||1637||1637||1637|0
1640185110000|2021-12-22 14:58:30|||||||||3
1640185200000|2021-12-22 15:00:00|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|1638.5|1637.5|452
1640185210000|2021-12-22 15:00:10|||||||||1
1640185220000|2021-12-22 15:00:20|1639.5|1638|1639|1638|1639.5|1638.5|1638.5|1638|1986
1640185230000|2021-12-22 15:00:30|1638.5|1638.5|1639|1638|1639|1638.5|1638.5|1638|547
1640185250000|2021-12-22 15:00:50|||||||||300
1640185260000|2021-12-22 15:01:00|1638.5|1637.5|1639|1638|1639|1638|1638|1637.5|442
1640185270000|2021-12-22 15:01:10|||||||||275
1640185280000|2021-12-22 15:01:20|1638.5||1639||1639||1638.5||0
1640185290000|2021-12-22 15:01:30|||||||||1
1640185300000|2021-12-22 15:01:40|1638.5|1637.5|1637.5|1637|1638.5|1637.5|1637.5|1637|1007
1640185310000|2021-12-22 15:01:50||1636.5||1637||1637||1636.5|476
1640185320000|2021-12-22 15:02:00|1637|1636.5|1637|1636.5|1637|1636.5|1637|1636.5|82
1640185330000|2021-12-22 15:02:10||1636||1636||1636||1636|485
1640185340000|2021-12-22 15:02:20|1637.5|1636.5|1637.5|1636|1637.5|1637|1637|1636|1607
1640185350000|2021-12-22 15:02:30|1637||1637||1637||1637||0
1640185360000|2021-12-22 15:02:40|1636.5|1635.5|1636|1635|1636.5|1635.5|1636|1635|312
1640185380000|2021-12-22 15:03:00|||||||||121
1640185390000|2021-12-22 15:03:10|1635.5|1634.5|1635|1634.5|1635.5|1634.5|1635|1634.5|385
1640185400000|2021-12-22 15:03:20|1634.5|1634|1635|1634|1635|1634|1634.5|1634|53
1640185430000|2021-12-22 15:03:50|1634|1633.5|1632|1630.5|1634|1633.5|1632|1630.5|1484
1640185440000|2021-12-22 15:04:00||1631||1630.5||1631||1630.5|20
1640185450000|2021-12-22 15:04:10|1631|1630|1632|1630.5|1632|1631|1630.5|1630|2498
1640185460000|2021-12-22 15:04:20|1631.5||1631.5||1631.5||1631.5||0
1640185470000|2021-12-22 15:04:30|||||||||100
1640185480000|2021-12-22 15:04:40|||||||||274
1640185510000|2021-12-22 15:05:10|1631||1631||1631||1631||125
1640185520000|2021-12-22 15:05:20||1630||1630||1630||1630|16
1640185530000|2021-12-22 15:05:30|1630.5|1630.5|1631|1630|1631|1630.5|1630.5|1630|1036
1640185550000|2021-12-22 15:05:50|||||||||183
1640185560000|2021-12-22 15:06:00|1630.5|1629.5|1630.5|1630|1630.5|1630|1630|1629.5|2349
1640185580000|2021-12-22 15:06:20|||||||||1042
1640185590000|2021-12-22 15:06:30|||||||||1317
1640185600000|2021-12-22 15:06:40|||||||||6261
1640185630000|2021-12-22 15:07:10|1631|1630.5|1631.5|1630.5|1631.5|1630.5|1631|1630.5|692
1640185640000|2021-12-22 15:07:20|1631|1630|1631|1630|1631|1630|1631|1630|0
1640185650000|2021-12-22 15:07:30|1630.5|1629|1630.5|1630|1631|1630|1630|1629|3810
1640185710000|2021-12-22 15:08:30|1631||1631||1631||1630.5||539
1640185720000|2021-12-22 15:08:40|1630.5||1630.5||1630.5||1630.5||0
1640185740000|2021-12-22 15:09:00|1631|1630.5|1630.5|1630|1631|1630.5|1630.5|1630|3708
1640185750000|2021-12-22 15:09:10|||||||||854
1640185780000|2021-12-22 15:09:40|1631|1630.5|1630.5|1630|1631|1630.5|1630.5|1630|1714
1640185790000|2021-12-22 15:09:50|||||||||186
1640185800000|2021-12-22 15:10:00|1631|1630.5|1631|1630|1631|1630.5|1630.5|1630|1112
1640185840000|2021-12-22 15:10:40|1630.5|1629.5|1630|1629|1631|1630|1630|1629|2512
1640185850000|2021-12-22 15:10:50|1629.5|1629.5|1628|1627.5|1629.5|1629.5|1628|1627.5|1108
1640185860000|2021-12-22 15:11:00|||||||||200
1640185870000|2021-12-22 15:11:10|1627.5|1627|1627|1626.5|1627.5|1627|1627|1626.5|245
1640185880000|2021-12-22 15:11:20|||||||||371
1640185890000|2021-12-22 15:11:30|1626.5|1626|1626.5|1626|1626.5|1626|1626.5|1626|324
1640185900000|2021-12-22 15:11:40|1627|1626.5|1627|1626|1628|1627|1627|1626|3136
1640185910000|2021-12-22 15:11:50|||||||||10
1640185920000|2021-12-22 15:12:00||1626.5||1626||1626.5||1626|124
1640185930000|2021-12-22 15:12:10|1626.5||1627||1627||1626.5||0
1640185950000|2021-12-22 15:12:30|||||||||342
1640185980000|2021-12-22 15:13:00|1627.5|1626.5|1628|1627.5|1628|1627.5|1627.5|1626.5|3864
1640186000000|2021-12-22 15:13:20|1627.5|1626.5|1627.5|1626.5|1627.5|1627|1627.5|1626.5|202
1640186030000|2021-12-22 15:13:50|1627|1626|1627|1625.5|1627|1626|1626.5|1625.5|932
1640186040000|2021-12-22 15:14:00|1626.5||1626.5||1626.5||1626.5||0
1640186050000|2021-12-22 15:14:10|1627.5|1626|1627|1626|1627.5|1626.5|1627|1625.5|659
1640186110000|2021-12-22 15:15:10|||||||||257
1640186130000|2021-12-22 15:15:30|||||||||108
1640186150000|2021-12-22 15:15:50|1627.5|1626.5|1629|1627.5|1629|1628|1627.5|1626.5|875
1640186160000|2021-12-22 15:16:00|1628.5|1627|1628|1627|1628.5|1627|1628|1627|247
1640186170000|2021-12-22 15:16:10|1627.5|1626.5|1627.5|1626.5|1628|1627|1627|1626.5|710
1640186200000|2021-12-22 15:16:40|1628|1627|1629|1627.5|1629|1627.5|1628|1627|351
1640186210000|2021-12-22 15:16:50|1628.5||1628.5||1629||1628.5||0
1640186220000|2021-12-22 15:17:00|1628|1627|1627.5|1626.5|1628|1627|1627|1626.5|948
1640186250000|2021-12-22 15:17:30|||||||||218
1640186280000|2021-12-22 15:18:00|||||||||790
1640186290000|2021-12-22 15:18:10|1627|1626|1628|1627|1628|1627|1626.5|1626|1959
1640186300000|2021-12-22 15:18:20||1626.5||1626.5||1626.5||1626.5|78
1640186310000|2021-12-22 15:18:30|1628.5|1627|1629.5|1628|1629.5|1628|1628.5|1627|756
1640186340000|2021-12-22 15:19:00|1629|1628.5|1629|1628|1629|1628.5|1629|1628|156
1640186350000|2021-12-22 15:19:10|1629.5|1628.5|1630|1629|1630|1629|1629.5|1628.5|995
1640186360000|2021-12-22 15:19:20|1629.5|1628.5|1629.5|1628.5|1629.5|1628.5|1629|1628.5|572
1640186400000|2021-12-22 15:20:00|1629|1628|1629|1628|1629|1628|1628.5|1628|918
1640186420000|2021-12-22 15:20:20|1629.5|1628.5|1629.5|1628.5|1629.5|1628.5|1629|1628.5|380
1640186440000|2021-12-22 15:20:40|1630|1629|1631|1629.5|1631|1630|1629.5|1629|721
1640186450000|2021-12-22 15:20:50|||||||||56
1640186470000|2021-12-22 15:21:10|1630.5|1629|1630|1629|1630.5|1629|1630|1629|620
1640186510000|2021-12-22 15:21:50||1629.5||1629.5||1629.5||1629.5|222
1640186520000|2021-12-22 15:22:00|1629.5|1629|1630|1629|1630|1629|1629.5|1628.5|1192
1640186530000|2021-12-22 15:22:10|1630.5|1629.5|1631|1630|1631|1630|1630.5|1629.5|137
1640186570000|2021-12-22 15:22:50|1631.5|1630.5|1632|1631|1633|1631|1631|1630.5|836
1640186600000|2021-12-22 15:23:20|1633|1631.5|1633|1631.5|1633.5|1632|1632|1631.5|921
1640186610000|2021-12-22 15:23:30|1632.5||1633||1633||1632.5||0
1640186650000|2021-12-22 15:24:10|1632.5||1632.5||1632.5||1632||665
1640186660000|2021-12-22 15:24:20|1632|1631|1632|1631|1632|1631|1631.5|1631|514
1640186670000|2021-12-22 15:24:30|1631.5|1630.5|1632|1631|1632|1631|1631|1630.5|481
1640186680000|2021-12-22 15:24:40||1630.5||1631||1631||1630.5|0
1640186690000|2021-12-22 15:24:50|1631.5|1630.5|1631.5|1630|1631.5|1630.5|1631|1630|16
1640186700000|2021-12-22 15:25:00|1631||1631||1631||1631||0
1640186710000|2021-12-22 15:25:10|||||||||378
1640186730000|2021-12-22 15:25:30|||||||||1746
1640186760000|2021-12-22 15:26:00|1630.5||1631||1631||1630.5||159
1640186770000|2021-12-22 15:26:10|1631.5|1630.5|1631.5|1631|1631.5|1631|1631.5|1630.5|1050
1640186790000|2021-12-22 15:26:30|1632|1631.5|1632.5|1631.5|1633|1631.5|1632|1631.5|359
1640186870000|2021-12-22 15:27:50|||||||||116
1640186890000|2021-12-22 15:28:10|1633|1632|1633|1632|1633|1632|1633|1632|283
1640186900000|2021-12-22 15:28:20|1633.5|1632.5|1634|1633.5|1634|1633.5|1633.5|1632|163
1640186910000|2021-12-22 15:28:30|1633.5|1633|1633.5|1632.5|1634|1633.5|1633.5|1632.5|664
1640186920000|2021-12-22 15:28:40|||||||||151
1640186940000|2021-12-22 15:29:00|1633|1632|1633|1632|1633|1632|1632.5|1632|817
1640186950000|2021-12-22 15:29:10|1632.5||1632.5||1632.5||1632.5||83
1640186960000|2021-12-22 15:29:20|1633||1633||1633||1633||0
1640186970000|2021-12-22 15:29:30|1632.5||1632.5||1632.5||1632.5||0
1640186980000|2021-12-22 15:29:40|1633||1632.5||1633||1632.5||0
1640186990000|2021-12-22 15:29:50|1632|1631.5|1632.5|1631.5|1632.5|1632|1632|1631.5|257
1640187230000|2021-12-22 15:33:50|||||||||240
1640187240000|2021-12-22 15:34:00|||||||||29
1640187270000|2021-12-22 15:34:30||1632||1631.5||1632||1631.5|797
1640187320000|2021-12-22 15:35:20|||||||||118
1640187360000|2021-12-22 15:36:00|1632|1631|1632|1631|1632.5|1631|1631.5|1630.5|2469
1640187370000|2021-12-22 15:36:10|||||||||157
1640187380000|2021-12-22 15:36:20|1631.5|1630.5|1631|1630.5|1631.5|1631|1631|1630.5|1681
1640187390000|2021-12-22 15:36:30|1630.5|1630|1630.5|1630|1630.5|1630|1630.5|1630|48
1640187410000|2021-12-22 15:36:50|||||||||196
1640187420000|2021-12-22 15:37:00|1630|1629.5|1630|1629|1630|1629.5|1630|1629|742
1640187460000|2021-12-22 15:37:40|1629.5||1629.5||1630||1629.5||214
1640187480000|2021-12-22 15:38:00|1630|1628.5|1629.5|1628.5|1630|1628.5|1629.5|1628.5|1022
1640187490000|2021-12-22 15:38:10|1629|1629|1629.5|1629|1630|1629|1629|1629|867
1640187540000|2021-12-22 15:39:00|||||||||14
1640187550000|2021-12-22 15:39:10|||||||||194
1640187590000|2021-12-22 15:39:50|1630|1629.5|1629.5|1629|1630|1629.5|1629.5|1629|741
1640187600000|2021-12-22 15:40:00|1630|1629.5|1630|1629|1630.5|1629.5|1630|1629|122
1640187610000|2021-12-22 15:40:10|||||||||117
1640187650000|2021-12-22 15:40:50|||||||||215
1640187660000|2021-12-22 15:41:00|||||||||3
1640187710000|2021-12-22 15:41:50|||||||||129
1640187740000|2021-12-22 15:42:20|||||||||1200
1640187750000|2021-12-22 15:42:30|1630.5|1629.5|1631|1629.5|1631|1630.5|1630.5|1629.5|1359
1640187760000|2021-12-22 15:42:40|||||||||305
1640187770000|2021-12-22 15:42:50|||||||||100
1640187790000|2021-12-22 15:43:10|||||||||237
1640187800000|2021-12-22 15:43:20|||||||||382
1640187840000|2021-12-22 15:44:00|||||||||154
1640187860000|2021-12-22 15:44:20|1630.5||1630.5||1630.5||1630.5||5
1640187890000|2021-12-22 15:44:50|1631|1630|1631.5|1630|1631.5|1631|1630.5|1629.5|3225
1640187900000|2021-12-22 15:45:00||1629.5||1629.5||1629.5||1629.5|32
1640187910000|2021-12-22 15:45:10|1631||1630.5||1631||1630.5||275
1640187920000|2021-12-22 15:45:20|||||||||104
1640187930000|2021-12-22 15:45:30|1630|1629|1630|1629|1630.5|1629|1630|1629|757
1640187950000|2021-12-22 15:45:50|1629.5||1630||1630||1629.5||125
1640187960000|2021-12-22 15:46:00|||||||||339
1640187980000|2021-12-22 15:46:20|1630.5|1629.5|1630|1629.5|1630.5|1629.5|1630|1629.5|1006
1640187990000|2021-12-22 15:46:30|1629.5|1629|1630.5|1629.5|1630.5|1629.5|1629|1628.5|3756
1640188010000|2021-12-22 15:46:50|||||||||3
1640188020000|2021-12-22 15:47:00|1630|1629|1630|1629|1630|1629|1630|1629|75
1640188040000|2021-12-22 15:47:20|1629.5|1628.5|1629.5|1628.5|1629.5|1628.5|1629.5|1628.5|150
1640188100000|2021-12-22 15:48:20|1629|1628|1629.5|1628.5|1629.5|1629|1629|1628|537
1640188140000|2021-12-22 15:49:00|||||||||18
1640188170000|2021-12-22 15:49:30|1630|1629|1630|1628.5|1630|1629|1630|1628.5|903
1640188180000|2021-12-22 15:49:40||1629||1629||1629||1629|151
1640188190000|2021-12-22 15:49:50|1630.5|1629.5|1631.5|1630.5|1632|1631|1630.5|1629.5|1669
1640188250000|2021-12-22 15:50:50|1631|1629.5|1630.5|1630|1631|1630.5|1630.5|1629.5|1093
1640188270000|2021-12-22 15:51:10|1630|1629.5|1630|1629.5|1630|1629.5|1630|1629.5|736
1640188290000|2021-12-22 15:51:30|1629.5|1629|1629.5|1629|1629.5|1629|1629.5|1629|318
1640188300000|2021-12-22 15:51:40|1630||1630||1630||1630||187
1640188330000|2021-12-22 15:52:10|1630.5|1629.5|1630|1629.5|1630.5|1630|1630|1629|2212
1640188360000|2021-12-22 15:52:40|1630.5|1630|1630|1629.5|1630.5|1630|1630|1629.5|1376
1640188420000|2021-12-22 15:53:40|1630.5|1630|1630|1629.5|1631|1630|1630|1629.5|905
1640188430000|2021-12-22 15:53:50|||||||||92
1640188440000|2021-12-22 15:54:00|1630.5||1630.5||1630.5||1630.5||13
1640188450000|2021-12-22 15:54:10|||||||||31
1640188460000|2021-12-22 15:54:20|1630|1630|1630|1629.5|1630.5|1630|1630|1629.5|63
1640188470000|2021-12-22 15:54:30|1630.5|1630|1631.5|1630.5|1632.5|1631.5|1630.5|1630|1351
1640188480000|2021-12-22 15:54:40|1632|1631|1632.5|1631|1632.5|1631|1632|1631|186
1640188550000|2021-12-22 15:55:50|||||||||3
1640188560000|2021-12-22 15:56:00|1631.5||1632.5||1632.5||1631.5||64
1640188700000|2021-12-22 15:58:20|||||||||244
1640188740000|2021-12-22 15:59:00|1632||1632||1632||1632||0
1640188750000|2021-12-22 15:59:10|1632.5||1632||1632.5||1632||14
1640188760000|2021-12-22 15:59:20||1631.5||1631.5||1631.5||1631.5|0
1640188770000|2021-12-22 15:59:30|1632.5|1632|1633|1632|1633|1632.5|1632|1631.5|1826
1640188780000|2021-12-22 15:59:40|||||||||15
1640188810000|2021-12-22 16:00:10|||||||||2
1640188820000|2021-12-22 16:00:20|||||||||3
1640188840000|2021-12-22 16:00:40|||||||||609
1640188930000|2021-12-22 16:02:10|||||||||32
1640188940000|2021-12-22 16:02:20|1633.5|1632.5|1634|1632.5|1634|1633.5|1633.5|1632|1105
1640188960000|2021-12-22 16:02:40|1633.5||1634||1634||1633.5||0
1640189030000|2021-12-22 16:03:50|||||||||303
1640189110000|2021-12-22 16:05:10||1633||1633||1633||1632.5|0
1640189140000|2021-12-22 16:05:40||1633.5||1633||1633.5||1633|1873
1640189160000|2021-12-22 16:06:00|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1318
1640189250000|2021-12-22 16:07:30|1634|1633|1634.5|1633.5|1634.5|1633.5|1633.5|1633|1848
1640189310000|2021-12-22 16:08:30|1635|1634|1636|1635|1636.5|1635|1635|1633.5|730
1640189410000|2021-12-22 16:10:10|||||||||98
1640189450000|2021-12-22 16:10:50|1635.5|1634.5|1634.5|1633.5|1636|1634.5|1634.5|1633.5|3487
1640189460000|2021-12-22 16:11:00||1634||1633.5||1634||1633.5|0
1640189600000|2021-12-22 16:13:20|1634|1633|1633.5|1632.5|1634|1633|1633|1632.5|2738
1640189610000|2021-12-22 16:13:30|||||||||179
1640189640000|2021-12-22 16:14:00|||||||||87
1640189670000|2021-12-22 16:14:30|||||||||18
1640189680000|2021-12-22 16:14:40|||||||||304
1640189700000|2021-12-22 16:15:00|1633.5|1632|1634|1632.5|1634|1632.5|1633.5|1632|105
1640189710000|2021-12-22 16:15:10|1633|1631.5|1633.5|1632|1633.5|1632|1633|1631.5|67
1640189720000|2021-12-22 16:15:20|1633|1631.5|1632|1630.5|1633.5|1632|1632|1630.5|301
1640189730000|2021-12-22 16:15:30|1632.5|1631|1632|1630.5|1632.5|1631|1632|1630.5|0
1640189740000|2021-12-22 16:15:40|1632.5|1631|1632|1630.5|1632.5|1631|1632|1630.5|0
1640189760000|2021-12-22 16:16:00|1632.5|1631|1632|1631|1632.5|1631|1631.5|1630.5|0
1640189770000|2021-12-22 16:16:10|1631.5|1630.5|1632.5|1631|1632.5|1631.5|1631.5|1630.5|13
1640189780000|2021-12-22 16:16:20|1632|1630.5|1632|1630.5|1632|1630.5|1632|1630.5|0
1640189790000|2021-12-22 16:16:30|1632.5|1631.5|1633|1631.5|1633|1631.5|1632.5|1631|0
1640189800000|2021-12-22 16:16:40|1632.5|1631|1632.5|1631|1633|1631.5|1632.5|1631|0
1640189830000|2021-12-22 16:17:10|1633|1631.5|1633|1631.5|1633|1631.5|1633|1631.5|0
1640189840000|2021-12-22 16:17:20|1632.5|1632|1633.5|1632|1634|1632.5|1632.5|1632|13
1640189850000|2021-12-22 16:17:30|1634|1632.5|1634|1632.5|1634|1632.5|1634|1632.5|0
1640189860000|2021-12-22 16:17:40|1633.5|1632|1633.5|1632|1633.5|1632|1633.5|1632|0
1640189880000|2021-12-22 16:18:00|1634|1632.5|1634|1632.5|1634|1632.5|1633.5|1632|0
1640189890000|2021-12-22 16:18:10|1633.5|1632|1633.5|1632|1633.5|1632|1633.5|1632|0
1640189900000|2021-12-22 16:18:20|1634|1632.5|1633|1631.5|1634|1632.5|1633|1631.5|35
1640189910000|2021-12-22 16:18:30|1633.5|1632|1633.5|1632|1633.5|1632|1633|1631.5|0
1640189920000|2021-12-22 16:18:40|1633|1631.5|1633.5|1632|1633.5|1632|1633|1631.5|0
1640189930000|2021-12-22 16:18:50|1633|1631.5|1633|1631.5|1633|1631.5|1633|1631.5|0
1640189940000|2021-12-22 16:19:00|1633.5|1632|1633.5|1632|1633.5|1632|1633.5|1632|0
1640189960000|2021-12-22 16:19:20|1633|1631.5|1633|1631.5|1633|1631.5|1633|1631.5|0
1640189970000|2021-12-22 16:19:30|1633.5|1632|1633.5|1632|1633.5|1632|1633.5|1632|0
1640189990000|2021-12-22 16:19:50|1634.5|1632.5|1635|1633.5|1635|1633.5|1634.5|1632.5|45
1640190000000|2021-12-22 16:20:00|1634.5|1633|1635|1633|1635|1633.5|1634|1632.5|0
1640190010000|2021-12-22 16:20:10|1634.5|1632.5|1634.5|1632.5|1635|1633|1634.5|1632.5|0
1640190020000|2021-12-22 16:20:20|1635|1633|1635|1633|1635|1633|1635|1633|0
1640190050000|2021-12-22 16:20:50|1634.5|1632.5|1634.5|1632.5|1635|1633|1634.5|1632.5|0
1640190060000|2021-12-22 16:21:00|1635|1633|1634.5|1632.5|1635|1633|1634.5|1632.5|0
1640190080000|2021-12-22 16:21:20|1635|1633|1635|1633.5|1635|1633.5|1635|1633|0
1640190110000|2021-12-22 16:21:50|1634.5|1633|1635|1633.5|1635|1633.5|1634.5|1633|0
1640190120000|2021-12-22 16:22:00|1634.5|1633|1634.5|1633|1634.5|1633|1634.5|1633|0
1640190130000|2021-12-22 16:22:10|1635|1633.5|1635|1633.5|1635|1633.5|1635|1633.5|0
1640190160000|2021-12-22 16:22:40|1634.5|1633|1634.5|1633|1634.5|1633|1634.5|1633|0
1640190170000|2021-12-22 16:22:50|1635|1633.5|1635|1633.5|1635|1633.5|1634.5|1633|0
1640190180000|2021-12-22 16:23:00|1634.5|1633|1635|1633.5|1635|1633.5|1634.5|1633|209
1640190190000|2021-12-22 16:23:10|1633.5|1632.5|1634|1633|1634|1633|1633.5|1632.5|2
1640190200000|2021-12-22 16:23:20|1634.5|1632.5|1633.5|1631.5|1634.5|1633|1633|1631.5|327
1640190210000|2021-12-22 16:23:30|1634|1632|1633.5|1631.5|1634|1632|1633.5|1631.5|0
1640190230000|2021-12-22 16:23:50||1632||1632||1632||1632|0
1640190240000|2021-12-22 16:24:00|1634|1632.5|1634|1632.5|1634|1632.5|1634|1632.5|0
1640190250000|2021-12-22 16:24:10|1633.5|1632|1634|1633|1634|1633|1633.5|1632|50
1640190270000|2021-12-22 16:24:30|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|0
1640190290000|2021-12-22 16:24:50|1634|1633|1634|1633|1634|1633|1633.5|1632.5|0
1640190300000|2021-12-22 16:25:00|1633.5|1632.5|1633.5|1632.5|1634|1633|1633.5|1632.5|0
1640190310000|2021-12-22 16:25:10|1634.5|1633|1634|1632.5|1634.5|1633|1634|1632.5|0
1640190320000|2021-12-22 16:25:20|1634.5|1633|1634.5|1633|1634.5|1633|1634.5|1633|0
1640190340000|2021-12-22 16:25:40|1634|1632.5|1634.5|1633|1634.5|1633|1634|1632.5|0
1640190350000|2021-12-22 16:25:50|1634|1632.5|1634|1632.5|1634|1632.5|1634|1632.5|0
1640190360000|2021-12-22 16:26:00|1633.5|1633|1634|1632.5|1634|1633|1633.5|1632|76
1640190370000|2021-12-22 16:26:10|1633.5|1633|1633.5|1632|1634|1633|1633.5|1632|352
1640190380000|2021-12-22 16:26:20|1634|1632.5|1633.5|1632|1634|1632.5|1633.5|1632|0
1640190390000|2021-12-22 16:26:30|1634|1632.5|1633.5|1632|1634|1632.5|1633.5|1632|0
1640190400000|2021-12-22 16:26:40|1634|1632.5|1634|1632.5|1634|1632.5|1634|1632.5|0
1640190420000|2021-12-22 16:27:00|1633.5|1632|1633.5|1632.5|1634|1632.5|1633|1632|0
1640190430000|2021-12-22 16:27:10|1633|1632|1633.5|1632|1633.5|1632.5|1633|1631.5|608
1640190440000|2021-12-22 16:27:20|1633|1631.5|1633|1631.5|1633|1631.5|1633|1631.5|0
1640190450000|2021-12-22 16:27:30|1633.5|1632|1633|1631.5|1633.5|1632|1633|1631.5|84
1640190460000|2021-12-22 16:27:40|1633.5|1632|1633.5|1632|1633.5|1632|1633.5|1632|0
1640190470000|2021-12-22 16:27:50|1633|1631.5|1633|1631.5|1633.5|1632|1633|1631.5|14
1640190480000|2021-12-22 16:28:00|1633.5|1632|1633.5|1632|1633.5|1632|1633|1632|48
1640190490000|2021-12-22 16:28:10|1633|1631.5|1633.5|1632|1633.5|1632|1633|1631.5|0
1640190500000|2021-12-22 16:28:20|1633|1631.5|1633|1631.5|1633.5|1632|1633|1631.5|0
1640190510000|2021-12-22 16:28:30|1633.5|1632.5|1633.5|1632|1633.5|1632.5|1633.5|1632|0
1640190520000|2021-12-22 16:28:40|1633|1631.5|1633|1631.5|1633|1631.5|1633|1631.5|0
1640190530000|2021-12-22 16:28:50|1633.5|1632|1633|1632|1633.5|1632.5|1633|1632|0
1640190540000|2021-12-22 16:29:00|1633.5|1632.5|1634|1632.5|1634|1632.5|1633.5|1632.5|90
1640190550000|2021-12-22 16:29:10|1633.5|1632|1635|1633|1635|1633|1633.5|1632|27
1640190560000|2021-12-22 16:29:20|1634.5|1632.5|1635.5|1633.5|1635.5|1633.5|1634.5|1632.5|120
1640190570000|2021-12-22 16:29:30|1635|1633|1635|1633|1635|1633|1635|1633|0
1640190580000|2021-12-22 16:29:40|1635.5|1633.5|1635|1633.5|1636|1633.5|1634.5|1633|62
1640190590000|2021-12-22 16:29:50|1634.5|1633|1634|1632|1635|1633|1634|1632|10
1640246400000|2021-12-23 08:00:00|1636|1630|1628.5|1625|1636|1630|1628.5|1625|3905
1640246420000|2021-12-23 08:00:20|1629|1625.5|1632.5|1627.5|1633|1627.5|1629|1625.5|634
1640246430000|2021-12-23 08:00:30||1628||1628||1628||1628|40
1640246440000|2021-12-23 08:00:40|1632|1627.5|1631.5|1627.5|1632|1627.5|1631.5|1627.5|136
1640246460000|2021-12-23 08:01:00|1629.5|1626|1629.5|1625|1629.5|1626|1629.5|1625|76
1640246470000|2021-12-23 08:01:10|1629|1623.5|1626|1622|1629|1623.5|1626|1621|1351
1640246480000|2021-12-23 08:01:20|||||||||124
1640246500000|2021-12-23 08:01:40|1625.5|1622.5|1625|1620.5|1626|1622.5|1624.5|1620|272
1640246510000|2021-12-23 08:01:50|1626|1621|1626|1622|1626|1622|1626|1621|122
1640246520000|2021-12-23 08:02:00|1628|1622.5|1627.5|1623.5|1629.5|1624.5|1627.5|1622.5|0
1640246530000|2021-12-23 08:02:10|1627|1622|1628|1624|1628|1624.5|1625.5|1622|410
1640246540000|2021-12-23 08:02:20|1627.5|1623|1628|1623|1628|1623|1627.5|1622.5|0
1640246550000|2021-12-23 08:02:30|1627.5|1622.5|1626|1621|1627.5|1622.5|1626|1620.5|0
1640246560000|2021-12-23 08:02:40|||||||||182
1640246570000|2021-12-23 08:02:50||1621.5||1622||1622.5||1621.5|0
1640246580000|2021-12-23 08:03:00|1625.5||1625||1625.5||1625||0
1640246590000|2021-12-23 08:03:10|1624.5||1624.5||1624.5||1624.5||8
1640246600000|2021-12-23 08:03:20|1624|1620|1626|1622|1626|1622.5|1624|1620|283
1640246640000|2021-12-23 08:04:00|1625.5||1625||1625.5||1625||0
1640246650000|2021-12-23 08:04:10|||||||||8
1640246670000|2021-12-23 08:04:30|||||||||443
1640246690000|2021-12-23 08:04:50|1625.5|1622.5|1628|1626|1630|1626.5|1625.5|1622.5|773
1640246700000|2021-12-23 08:05:00|1629|1626.5|1630|1627|1632|1628|1629|1625.5|712
1640246710000|2021-12-23 08:05:10|1631|1627.5|1632|1628.5|1632|1628.5|1630.5|1627.5|345
1640246720000|2021-12-23 08:05:20|1631.5|1627.5|1630.5|1626.5|1631.5|1627.5|1630.5|1626|105
1640246730000|2021-12-23 08:05:30|1631|1627|1631|1627|1631.5|1627.5|1631|1626.5|0
1640246750000|2021-12-23 08:05:50|1630.5|1626.5|1630|1626.5|1630.5|1627.5|1630|1626|0
1640246760000|2021-12-23 08:06:00|1629.5|1626|1629|1625.5|1629.5|1626|1629|1625|581
1640246770000|2021-12-23 08:06:10|1628.5|1625|1627|1624|1628.5|1625|1627|1623|197
1640246780000|2021-12-23 08:06:20|1626.5|1623|1625.5|1621|1626.5|1624.5|1625.5|1620.5|223
1640246800000|2021-12-23 08:06:40||1621.5||1621.5||1621.5||1621.5|0
1640246830000|2021-12-23 08:07:10|1625|1621|1624.5|1620.5|1625|1621|1624.5|1620|47
1640246840000|2021-12-23 08:07:20||1621||1620.5||1621||1620.5|0
1640246860000|2021-12-23 08:07:40||1621||1621||1621||1621|157
1640246870000|2021-12-23 08:07:50||1620.5||1620.5||1620.5||1620.5|0
1640246880000|2021-12-23 08:08:00|1624||1623.5||1624||1623.5||339
1640246920000|2021-12-23 08:08:40|1622.5|1621.5|1623.5|1620.5|1624|1621.5|1622.5|1620.5|213
1640246940000|2021-12-23 08:09:00|1624|1621|1625|1622.5|1626.5|1625|1624|1621|1621
1640246950000|2021-12-23 08:09:10|1624.5|1621.5|1624.5|1622|1624.5|1622|1624.5|1621.5|155
1640246970000|2021-12-23 08:09:30|1624||1624||1624||1624||0
1640246990000|2021-12-23 08:09:50|1625|1622.5|1626.5|1623.5|1626.5|1623.5|1625|1622.5|44
1640247000000|2021-12-23 08:10:00|1627|1624|1626|1624|1627|1625|1625|1623.5|1930
1640247030000|2021-12-23 08:10:30|1626.5||1626.5||1626.5||1626.5||496
1640247050000|2021-12-23 08:10:50|1627.5|1624.5|1628.5|1626|1628.5|1626.5|1626.5|1624.5|1990
1640247080000|2021-12-23 08:11:20|||||||||610
1640247100000|2021-12-23 08:11:40|1628|1626.5|1631|1629|1632|1630.5|1628|1626.5|2358
1640247110000|2021-12-23 08:11:50||1629.5||1629.5||1629.5||1629.5|0
1640247120000|2021-12-23 08:12:00|||||||||154
1640247130000|2021-12-23 08:12:10|1630.5|1628|1628.5|1627|1630.5|1629.5|1628.5|1627|1582
1640247140000|2021-12-23 08:12:20|1628|1626.5|1630.5|1628.5|1631|1629.5|1627|1624|2026
1640247150000|2021-12-23 08:12:30||1628||1628||1628||1628|0
1640247160000|2021-12-23 08:12:40|1631.5|1628.5|1633|1630|1633|1630.5|1631.5|1628.5|508
1640247170000|2021-12-23 08:12:50|1634|1631.5|1634|1632|1634|1632.5|1634|1631.5|106
1640247180000|2021-12-23 08:13:00|1635|1632.5|1636.5|1634|1636.5|1634.5|1635|1632|162
1640247200000|2021-12-23 08:13:20||1635.5||1635.5||1635.5||1635.5|0
1640247210000|2021-12-23 08:13:30|1636|1634|1636.5|1635.5|1636.5|1635.5|1635.5|1633.5|711
1640247220000|2021-12-23 08:13:40|1636|1634.5|1639|1636.5|1639|1636.5|1636|1634.5|1434
1640247230000|2021-12-23 08:13:50|1638.5|1637|1639|1636.5|1639|1637|1637.5|1635.5|81
1640247240000|2021-12-23 08:14:00|1638.5|1636|1638.5|1636.5|1638.5|1636.5|1638.5|1635.5|0
1640247250000|2021-12-23 08:14:10|||||||||1
1640247260000|2021-12-23 08:14:20|1638|1635.5|1637|1634.5|1638|1635.5|1637|1633.5|317
1640247270000|2021-12-23 08:14:30|1636.5|1633|1636|1633|1636.5|1634.5|1635|1632.5|341
1640247280000|2021-12-23 08:14:40|1635.5||1635.5||1635.5||1635.5||6
1640247290000|2021-12-23 08:14:50|1635||1635||1635||1635||0
1640247300000|2021-12-23 08:15:00|1635.5|1633.5|1635|1633|1636|1633.5|1635|1633|0
1640247310000|2021-12-23 08:15:10|1634.5|1633.5|1634.5|1633|1634.5|1633.5|1634.5|1633|125
1640247330000|2021-12-23 08:15:30|1635|1633.5|1635.5|1633.5|1635.5|1634|1635|1633.5|264
1640247340000|2021-12-23 08:15:40|1636|1634|1636|1634|1636|1634.5|1636|1634|38
1640247350000|2021-12-23 08:15:50||1633.5||1633.5||1633.5||1633.5|0
1640247360000|2021-12-23 08:16:00|1636.5|1634|1637|1634.5|1637|1634.5|1636.5|1634|47
1640247390000|2021-12-23 08:16:30|1636.5|1634|1636.5|1634.5|1636.5|1634.5|1636|1634|0
1640247420000|2021-12-23 08:17:00|1636||1636||1636||1636||0
1640247480000|2021-12-23 08:18:00|1636.5|1635|1638.5|1637|1639|1637|1636.5|1635|312
1640247500000|2021-12-23 08:18:20|||||||||200
1640247510000|2021-12-23 08:18:30|1639|1637.5|1640.5|1639|1641|1639|1639|1637|579
1640247540000|2021-12-23 08:19:00|1639.5|1638|1638|1636.5|1639.5|1638|1638|1636.5|591
1640247550000|2021-12-23 08:19:10|1638.5|1637.5|1641|1639|1641|1639|1638.5|1637.5|42
1640247600000|2021-12-23 08:20:00||1639.5||1639||1639.5||1639|0
1640247610000|2021-12-23 08:20:10|1640.5|1639.5|1639|1637|1640.5|1639.5|1639|1637|476
1640247620000|2021-12-23 08:20:20|1640|1637.5|1640|1637.5|1640|1637.5|1640|1637.5|0
1640247660000|2021-12-23 08:21:00|||||||||303
1640247680000|2021-12-23 08:21:20||1638||1638||1638||1638|40
1640247720000|2021-12-23 08:22:00|1639.5|1637.5|1637.5|1636|1640|1638|1637|1635|3582
1640247730000|2021-12-23 08:22:10|1638.5|1636.5|1639|1636.5|1639|1637.5|1638.5|1636.5|189
1640247750000|2021-12-23 08:22:30|1638.5|1637|1639|1637.5|1639|1637.5|1638.5|1636.5|0
1640247780000|2021-12-23 08:23:00|||||||||3
1640247800000|2021-12-23 08:23:20|1640|1638|1640|1638.5|1640|1638.5|1639|1638|545
1640247810000|2021-12-23 08:23:30||1638||1637.5||1638.5||1637.5|0
1640247830000|2021-12-23 08:23:50||1638||1638||1638||1638|0
1640247840000|2021-12-23 08:24:00|1639.5|1638.5|1640|1638.5|1641|1639.5|1639|1638|1251
1640247850000|2021-12-23 08:24:10|1640.5||1640.5||1640.5||1640.5||0
1640247890000|2021-12-23 08:24:50|1640|1639|1640|1639|1640.5|1639|1639.5|1638.5|516
1640247900000|2021-12-23 08:25:00||1638.5||1638.5||1638.5||1638.5|0
1640247910000|2021-12-23 08:25:10|1639.5|1639|1640|1638.5|1640|1639|1639.5|1638.5|222
1640247920000|2021-12-23 08:25:20|1640.5|1639|1640.5|1639|1640.5|1639.5|1640.5|1639|86
1640247950000|2021-12-23 08:25:50|1639.5|1638.5|1640|1638|1640|1638.5|1638.5|1637|863
1640247960000|2021-12-23 08:26:00|1638.5|1637.5|1638|1637|1638.5|1638|1638|1636.5|480
1640247980000|2021-12-23 08:26:20|1638.5|1636.5|1640.5|1638|1640.5|1638|1638.5|1636.5|623
1640248060000|2021-12-23 08:27:40||1638.5||1638.5||1638.5||1638.5|23
1640248070000|2021-12-23 08:27:50|||||||||150
1640248120000|2021-12-23 08:28:40|||||||||975
1640248130000|2021-12-23 08:28:50|1640|1638|1640|1638|1640|1638.5|1639.5|1638|438
1640248180000|2021-12-23 08:29:40||1638.5||1638.5||1638.5||1638.5|0
1640248200000|2021-12-23 08:30:00|1639.5|1638|1638.5|1636.5|1639.5|1638|1638|1636.5|870
1640248210000|2021-12-23 08:30:10|||||||||2
1640248250000|2021-12-23 08:30:50|1638|1637|1638|1636.5|1638|1637|1638|1636.5|0
1640248260000|2021-12-23 08:31:00||1637||1637||1637||1637|0
1640248280000|2021-12-23 08:31:20||1636.5||1637||1637||1636.5|192
1640248380000|2021-12-23 08:33:00|||||||||122
1640248420000|2021-12-23 08:33:40|1638.5|1637.5|1638.5|1637|1638.5|1637.5|1638.5|1637|176
1640248450000|2021-12-23 08:34:10|1638|1636|1636|1633|1638|1636|1635|1632.5|1302
1640248460000|2021-12-23 08:34:20|1635.5|1633.5|1636|1635|1637|1635|1635|1633.5|755
1640248500000|2021-12-23 08:35:00|1637||1637||1637||1637||3
1640248560000|2021-12-23 08:36:00|1636||1637||1637||1636||107
1640248760000|2021-12-23 08:39:20|1637.5|1636|1637|1636|1638|1636.5|1637|1635.5|1144
1640248780000|2021-12-23 08:39:40|1637.5|1636.5|1638|1636.5|1638|1636.5|1637.5|1636.5|220
1640248820000|2021-12-23 08:40:20|1638.5|1637|1638|1637|1638.5|1637|1638|1637|335
1640248830000|2021-12-23 08:40:30|1637.5|1636.5|1635.5|1634.5|1637.5|1636.5|1635.5|1634.5|1065
1640248840000|2021-12-23 08:40:40|1636|1635|1637|1635|1637|1635|1636|1635|390
1640248850000|2021-12-23 08:40:50|1637.5|1635.5|1638|1636|1638|1636|1637.5|1635.5|0
1640248870000|2021-12-23 08:41:10||1636.5||1636.5||1636.5||1636.5|0
1640248890000|2021-12-23 08:41:30|||||||||1
1640248900000|2021-12-23 08:41:40||1637||1636.5||1637||1636.5|125
1640248980000|2021-12-23 08:43:00|1638.5|1637|1639.5|1638|1639.5|1638|1638.5|1637|575
1640249040000|2021-12-23 08:44:00|1639|1637.5|1638.5|1637.5|1639|1637.5|1638.5|1637.5|757
1640249050000|2021-12-23 08:44:10|1639|1638|1641.5|1640|1641.5|1640|1639|1638|304
1640249060000|2021-12-23 08:44:20||1639.5||1639.5||1640||1639.5|0
1640249070000|2021-12-23 08:44:30||1640||1640||1640||1640|0
1640249160000|2021-12-23 08:46:00|1641||1641||1641.5||1640.5||195
1640249180000|2021-12-23 08:46:20|1641.5|1641|1642.5|1640.5|1643|1641.5|1641.5|1640.5|163
1640249200000|2021-12-23 08:46:40|1643|1641|1642.5|1640.5|1643|1641.5|1642|1640.5|444
1640249220000|2021-12-23 08:47:00||1641||1641||1641||1641|0
1640249250000|2021-12-23 08:47:30|1642|1640.5|1641|1639.5|1642|1641|1641|1639|1435
1640249260000|2021-12-23 08:47:40|1641.5|1640|1642|1640|1642.5|1640|1641.5|1640|158
1640249280000|2021-12-23 08:48:00|1642.5||1642.5||1642.5||1642.5||0
1640249360000|2021-12-23 08:49:20|1643|1640.5|1643|1642|1643|1642|1643|1640.5|161
1640249370000|2021-12-23 08:49:30|1642.5|1641.5|1642.5|1640.5|1642.5|1641.5|1642.5|1640|535
1640249380000|2021-12-23 08:49:40||1641||1641||1641||1641|0
1640249420000|2021-12-23 08:50:20|1643|1641.5|1643|1642|1644|1642|1643|1641.5|1118
1640249430000|2021-12-23 08:50:30|||||||||250
1640249450000|2021-12-23 08:50:50|1643.5||1643.5||1643.5||1643.5||0
1640249480000|2021-12-23 08:51:20|1643|1641|1640.5|1639.5|1643|1641.5|1640|1638|2157
1640249490000|2021-12-23 08:51:30|1640|1639|1639|1637|1640|1639|1639|1637|698
1640249550000|2021-12-23 08:52:30|1639.5|1637.5|1639.5|1637|1639.5|1638|1639.5|1637|33
1640249740000|2021-12-23 08:55:40||1637.5||1638||1638||1637.5|0
1640249750000|2021-12-23 08:55:50||1638.5||1638.5||1638.5||1638.5|0
1640249760000|2021-12-23 08:56:00|1640.5|1639|1639.5|1638.5|1640.5|1639.5|1639.5|1638.5|574
1640249770000|2021-12-23 08:56:10|1639|1638|1639.5|1638|1639.5|1638|1639|1637.5|962
1640249850000|2021-12-23 08:57:30|1640.5|1639|1640.5|1639|1640.5|1639|1640.5|1639|151
1640249860000|2021-12-23 08:57:40|1641|1639.5|1641.5|1640|1641.5|1640|1641|1639.5|113
1640249890000|2021-12-23 08:58:10||1640.5||1640.5||1640.5||1640.5|0
1640249900000|2021-12-23 08:58:20|1642|1641|1643.5|1641|1643.5|1641|1642|1641|114
1640250040000|2021-12-23 09:00:40|1643||1643.5||1643.5||1643||0
1640250050000|2021-12-23 09:00:50|1643||1643||1643||1643||0
1640250060000|2021-12-23 09:01:00|1642.5|1640.5|1641.5|1639.5|1642.5|1641|1641.5|1639|404
1640250090000|2021-12-23 09:01:30|1641|1639|1640.5|1638|1641|1639|1639.5|1638|417
1640250140000|2021-12-23 09:02:20|1640||1639.5||1640||1639.5||0
1640250260000|2021-12-23 09:04:20|1639|1637.5|1638.5|1636.5|1639|1637.5|1637.5|1636|438
1640250300000|2021-12-23 09:05:00|1639|1637|1639.5|1637.5|1639.5|1637.5|1639|1637|0
1640250330000|2021-12-23 09:05:30||1638||1637.5||1638||1637.5|0
1640250360000|2021-12-23 09:06:00|1638.5|1637|1638|1636.5|1638.5|1637|1638|1636.5|344
1640250430000|2021-12-23 09:07:10|||||||||230
1640250670000|2021-12-23 09:11:10|1639|1637.5|1639.5|1637.5|1639.5|1637.5|1639|1637.5|138
1640250690000|2021-12-23 09:11:30|||||||||5
1640250780000|2021-12-23 09:13:00|1638.5|1636.5|1638.5|1636.5|1638.5|1636.5|1638|1636.5|119
1640250840000|2021-12-23 09:14:00|1638|1636|1636.5|1635|1638.5|1636|1636.5|1635|182
1640250860000|2021-12-23 09:14:20|||||||||2
1640250870000|2021-12-23 09:14:30|1636|1634.5|1635.5|1633.5|1636|1634.5|1635.5|1633.5|117
1640250890000|2021-12-23 09:14:50|1635|1633|1635.5|1633.5|1635.5|1633.5|1634.5|1632.5|0
1640250960000|2021-12-23 09:16:00|1634.5|1634|1635|1633.5|1635.5|1634|1634.5|1633.5|980
1640250970000|2021-12-23 09:16:10|||||||||15
1640250980000|2021-12-23 09:16:20|1634.5||1635||1635||1634.5||20
1640251050000|2021-12-23 09:17:30|1634.5||1635||1635||1634.5||0
1640251270000|2021-12-23 09:21:10|||||||||178
1640251330000|2021-12-23 09:22:10|||||||||711
1640251420000|2021-12-23 09:23:40|1634|1633|1633.5|1631.5|1634|1633|1633.5|1631.5|384
1640251430000|2021-12-23 09:23:50||1632||1631.5||1632||1631.5|98
1640251450000|2021-12-23 09:24:10|1633|1632|1633.5|1632|1633.5|1632|1633|1632|66
1640251470000|2021-12-23 09:24:30|1634|1632.5|1634.5|1633|1635|1633|1634|1632.5|900
1640251490000|2021-12-23 09:24:50|||||||||100
1640251500000|2021-12-23 09:25:00|||||||||88
1640251560000|2021-12-23 09:26:00|1634|1632.5|1632.5|1631.5|1634.5|1632.5|1632.5|1631.5|378
1640251570000|2021-12-23 09:26:10|1633||1633||1633||1633||191
1640251660000|2021-12-23 09:27:40|1632.5|1631|1632|1631.5|1632.5|1631.5|1631.5|1630|241
1640251710000|2021-12-23 09:28:30|1632.5|1630.5|1633.5|1632|1633.5|1632.5|1632.5|1630.5|398
1640251720000|2021-12-23 09:28:40||1632.5||1632||1632.5||1632|0
1640251730000|2021-12-23 09:28:50|||||||||79
1640251740000|2021-12-23 09:29:00|1633|1631.5|1633|1631.5|1633|1631.5|1632.5|1631.5|249
1640251750000|2021-12-23 09:29:10|||||||||295
1640251760000|2021-12-23 09:29:20|1633.5|1632|1633|1631.5|1633.5|1632|1633|1631.5|203
1640251780000|2021-12-23 09:29:40|||||||||300
1640251800000|2021-12-23 09:30:00|1633.5|1632|1633|1632|1633.5|1632|1633|1632|0
1640251830000|2021-12-23 09:30:30|1632.5|1631.5|1632.5|1632|1633|1632|1632|1631.5|387
1640251840000|2021-12-23 09:30:40|1633||1633||1633||1633||0
1640251980000|2021-12-23 09:33:00|1633.5|1632.5|1634|1633|1635|1633.5|1633.5|1632.5|3727
1640251990000|2021-12-23 09:33:10|1634.5|1633.5|1634.5|1633|1634.5|1633.5|1634.5|1633|255
1640252000000|2021-12-23 09:33:20||1633.5||1633.5||1633.5||1633.5|0
1640252020000|2021-12-23 09:33:40|1635|1634|1635.5|1634.5|1635.5|1634.5|1635|1634|225
1640252050000|2021-12-23 09:34:10|1635|1633.5|1635|1633.5|1635.5|1634.5|1632.5|1631.5|2488
1640252160000|2021-12-23 09:36:00|1634.5||1634.5||1634.5||1634.5||0
1640252170000|2021-12-23 09:36:10|||||||||103
1640252180000|2021-12-23 09:36:20|1635|1634|1635|1634|1635|1634|1635|1634|497
1640252220000|2021-12-23 09:37:00|||||||||1
1640252300000|2021-12-23 09:38:20|1634|1633.5|1632.5|1631.5|1634|1633.5|1632.5|1631.5|741
1640252310000|2021-12-23 09:38:30|1633|1632|1633.5|1632|1633.5|1632|1633|1632|125
1640252430000|2021-12-23 09:40:30|1634.5|1632.5|1634.5|1632.5|1634.5|1633.5|1634.5|1632.5|86
1640252460000|2021-12-23 09:41:00||1633||1633||1633||1633|0
1640252640000|2021-12-23 09:44:00|1634|1632.5|1634|1633|1634.5|1633|1633.5|1632|1124
1640252760000|2021-12-23 09:46:00|1633.5|1632.5|1633|1632|1633.5|1633|1632.5|1632|493
1640252780000|2021-12-23 09:46:20|1633.5|1631.5|1633|1631.5|1633.5|1631.5|1633|1631.5|12
1640252900000|2021-12-23 09:48:20|1632.5|1631|1632|1630.5|1632.5|1631|1631.5|1630.5|466
1640252920000|2021-12-23 09:48:40|1631.5|1630|1631|1630|1631.5|1630|1631|1630|449
1640252930000|2021-12-23 09:48:50|1630.5|1629.5|1630.5|1629|1631|1630|1630.5|1629|1159
1640252960000|2021-12-23 09:49:20|||||||||168
1640253000000|2021-12-23 09:50:00|||||||||200
1640253050000|2021-12-23 09:50:50|1631|1630|1634|1633|1634.5|1633.5|1631|1629.5|10187
1640253060000|2021-12-23 09:51:00|1633.5|1632.5|1633|1631.5|1633.5|1632.5|1633|1631.5|795
1640253090000|2021-12-23 09:51:30|1634|1632|1635|1633|1635|1634|1634|1632|1570
1640253110000|2021-12-23 09:51:50|1634.5||1634.5||1634.5||1634.5||0
1640253130000|2021-12-23 09:52:10|1635|1633.5|1635|1634|1635|1634|1635|1633.5|118
1640253140000|2021-12-23 09:52:20|1636|1634.5|1635.5|1634.5|1636.5|1635|1635.5|1634.5|932
1640253150000|2021-12-23 09:52:30|1636.5|1635|1636.5|1635|1636.5|1635|1636.5|1635|101
1640253160000|2021-12-23 09:52:40|1636||1636||1636||1636||0
1640253250000|2021-12-23 09:54:10|1636.5|1635.5|1637|1636|1637|1636|1636.5|1635.5|808
1640253260000|2021-12-23 09:54:20|1637.5||1637.5||1637.5||1637.5||45
1640253270000|2021-12-23 09:54:30|1638|1637|1639|1637.5|1639.5|1637.5|1638|1637|0
1640253290000|2021-12-23 09:54:50||1638||1638||1638||1638|7
1640253310000|2021-12-23 09:55:10|1639.5|1638.5|1638.5|1637|1639.5|1638.5|1638.5|1637|4878
1640253340000|2021-12-23 09:55:40|1637.5|1636.5|1637|1635|1637.5|1636.5|1637|1635|916
1640253350000|2021-12-23 09:55:50|1636.5|1635.5|1635.5|1634|1636.5|1635.5|1635.5|1634|193
1640253360000|2021-12-23 09:56:00|||||||||319
1640253370000|2021-12-23 09:56:10|1635||1635.5||1635.5||1635||104
1640253380000|2021-12-23 09:56:20|||||||||2400
1640253400000|2021-12-23 09:56:40|1635||1635||1635||1635||0
1640253410000|2021-12-23 09:56:50|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634|1633.5|278
1640253440000|2021-12-23 09:57:20|1635|1634|1634.5|1633.5|1636|1635.5|1634.5|1633.5|3073
1640253490000|2021-12-23 09:58:10|||||||||25
1640253620000|2021-12-23 10:00:20|||||||||3
1640253630000|2021-12-23 10:00:30|||||||||7
1640253680000|2021-12-23 10:01:20|||||||||218
1640253750000|2021-12-23 10:02:30|1635|1634|1634.5|1633.5|1635|1634|1634.5|1633.5|513
1640253820000|2021-12-23 10:03:40|1634|1633|1633|1632|1634|1633.5|1633|1632|660
1640253830000|2021-12-23 10:03:50|1633.5|1632.5|1634|1633|1634|1633|1633.5|1632|557
1640253860000|2021-12-23 10:04:20|||||||||575
1640253900000|2021-12-23 10:05:00|1634.5|1633.5|1634.5|1633.5|1634.5|1633.5|1634|1633.5|738
1640253930000|2021-12-23 10:05:30|1635|1634|1635|1633.5|1635|1634|1635|1633.5|59
1640253960000|2021-12-23 10:06:00|1634||1635||1635||1634||261
1640253990000|2021-12-23 10:06:30|1634.5||1634.5||1634.5||1634.5||0
1640254020000|2021-12-23 10:07:00|1635||1635||1635||1635||0
1640254030000|2021-12-23 10:07:10|||||||||5
1640254060000|2021-12-23 10:07:40|1634|1633|1633.5|1632.5|1634|1633|1633.5|1632.5|972
1640254070000|2021-12-23 10:07:50|1634|1633|1634|1632.5|1634|1633.5|1634|1632.5|549
1640254080000|2021-12-23 10:08:00|||||||||1
1640254110000|2021-12-23 10:08:30|1634.5|1633|1634|1632.5|1636|1635|1634|1632.5|1498
1640254120000|2021-12-23 10:08:40|1633.5|1632|1633.5|1632.5|1634|1632.5|1633.5|1632|3455
1640254300000|2021-12-23 10:11:40|||||||||3115
1640254320000|2021-12-23 10:12:00|1633|1632|1632|1631|1633|1632|1632|1631|497
1640254330000|2021-12-23 10:12:10|1632.5|1631.5|1633|1632|1633|1632|1632.5|1631.5|180
1640254350000|2021-12-23 10:12:30|1633.5|1632.5|1633.5|1632|1633.5|1632.5|1633.5|1632|327
1640254360000|2021-12-23 10:12:40|||||||||188
1640254380000|2021-12-23 10:13:00|1634|1632.5|1634|1633|1634|1633|1634|1632.5|381
1640254400000|2021-12-23 10:13:20|||||||||1145
1640254420000|2021-12-23 10:13:40|||||||||58
1640254440000|2021-12-23 10:14:00|1633.5|1632.5|1632.5|1631|1633.5|1632.5|1632|1631|1652
1640254450000|2021-12-23 10:14:10|1632|1631.5|1632.5|1631.5|1632.5|1631.5|1632|1631.5|130
1640254470000|2021-12-23 10:14:30||1631||1631||1631||1631|0
1640254480000|2021-12-23 10:14:40||1631.5||1631.5||1631.5||1631.5|0
1640254560000|2021-12-23 10:16:00|1633|1632.5|1633.5|1632|1633.5|1632.5|1633|1632|631
1640254790000|2021-12-23 10:19:50|||||||||50
1640254820000|2021-12-23 10:20:20|1634|1632.5|1634|1633|1634.5|1633|1633.5|1632.5|649
1640254900000|2021-12-23 10:21:40|1633.5|1633.5|1633.5|1632|1633.5|1633.5|1633|1631.5|854
1640254960000|2021-12-23 10:22:40|||||||||49
1640255000000|2021-12-23 10:23:20|1633||1633||1633||1633||0
1640255160000|2021-12-23 10:26:00|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|91
1640255170000|2021-12-23 10:26:10|||||||||104
1640255190000|2021-12-23 10:26:30|1634|1633.5|1635.5|1634.5|1635.5|1634.5|1634|1633|1875
1640255200000|2021-12-23 10:26:40|1636|1635|1636|1634.5|1636.5|1635|1636|1634.5|323
1640255230000|2021-12-23 10:27:10|1635.5|1635|1635|1634|1635.5|1635|1635|1634|362
1640255260000|2021-12-23 10:27:40|||||||||7
1640255280000|2021-12-23 10:28:00|1635.5|1634.5|1636.5|1635.5|1636.5|1635.5|1635.5|1634.5|196
1640255290000|2021-12-23 10:28:10|||||||||303
1640255330000|2021-12-23 10:28:50|1636|1635|1636.5|1635|1636.5|1635.5|1635.5|1635|624
1640255340000|2021-12-23 10:29:00||1635.5||1635.5||1635.5||1635.5|95
1640255400000|2021-12-23 10:30:00|1636|1635|1636|1635|1636|1635.5|1636|1635|273
1640255440000|2021-12-23 10:30:40|||||||||300
1640255450000|2021-12-23 10:30:50|1635.5|1634.5|1636|1635|1636|1635|1635.5|1634.5|824
1640255520000|2021-12-23 10:32:00|1635.5|1634.5|1635.5|1635|1635.5|1635|1635.5|1634.5|147
1640255570000|2021-12-23 10:32:50|1636||1636||1636||1636||185
1640255580000|2021-12-23 10:33:00|1636.5|1635.5|1637.5|1636.5|1637.5|1636.5|1636.5|1635.5|696
1640255660000|2021-12-23 10:34:20|1638|1637|1638|1636.5|1638|1637|1638|1636.5|153
1640255720000|2021-12-23 10:35:20||1637||1636.5||1637||1636.5|0
1640255730000|2021-12-23 10:35:30||1637||1637||1637||1637|0
1640255760000|2021-12-23 10:36:00|1637.5|1636.5|1636.5|1635.5|1637.5|1636.5|1636|1635|1561
1640255770000|2021-12-23 10:36:10|1636|1635|1636|1635|1636.5|1635|1636|1635|433
1640255780000|2021-12-23 10:36:20|1636.5|1635.5|1637|1636|1637.5|1636|1636.5|1635.5|458
1640255790000|2021-12-23 10:36:30|1637.5|1636.5|1638|1637|1639|1638|1637.5|1636.5|863
1640255800000|2021-12-23 10:36:40|1637.5|1636.5|1638|1636.5|1638|1636.5|1636.5|1635.5|730
1640255840000|2021-12-23 10:37:20|1637.5|1635|1637|1635.5|1637.5|1635.5|1637|1635|233
1640255850000|2021-12-23 10:37:30|1637.5|1636|1638|1637|1638|1637|1637|1636|329
1640255890000|2021-12-23 10:38:10|1638.5|1637.5|1639|1637.5|1639|1638|1638.5|1637.5|286
1640255930000|2021-12-23 10:38:50|||||||||3
1640255950000|2021-12-23 10:39:10|1638.5||1639||1639||1638.5||910
1640255960000|2021-12-23 10:39:20||1638||1638||1638||1638|527
1640256040000|2021-12-23 10:40:40|||||||||100
1640256060000|2021-12-23 10:41:00|1639.5|1638.5|1640.5|1639|1640.5|1639|1639.5|1638.5|738
1640256230000|2021-12-23 10:43:50|1640|1638.5|1638.5|1637|1640|1638.5|1638|1636.5|1331
1640256360000|2021-12-23 10:46:00|1638|1636.5|1637|1635.5|1638|1636.5|1637|1635.5|958
1640256380000|2021-12-23 10:46:20||1635||1635||1635||1635|0
1640256420000|2021-12-23 10:47:00|1636.5||1636.5||1637||1636.5||0
1640256540000|2021-12-23 10:49:00|||||||||290
1640256690000|2021-12-23 10:51:30|||||||||27
1640256830000|2021-12-23 10:53:50|||||||||62
1640256900000|2021-12-23 10:55:00|||||||||30
1640256920000|2021-12-23 10:55:20|1636||1636||1636||1636||87
1640256940000|2021-12-23 10:55:40|||||||||85
1640256960000|2021-12-23 10:56:00|1635.5|1634.5|1632.5|1630.5|1636|1635|1632|1630.5|3826
1640256970000|2021-12-23 10:56:10|1633|1631|1635.5|1634.5|1636|1634.5|1633|1631|3052
1640257000000|2021-12-23 10:56:40|1635|1634|1635.5|1634.5|1635.5|1634.5|1634.5|1634|163
1640257020000|2021-12-23 10:57:00|||||||||5880
1640257090000|2021-12-23 10:58:10|1636|1635|1635.5|1634|1636|1635.5|1635|1634|1363
1640257100000|2021-12-23 10:58:20|1636|1634.5|1636|1634.5|1636|1635|1636|1634.5|354
1640257120000|2021-12-23 10:58:40||1635||1635||1635||1635|0
1640257140000|2021-12-23 10:59:00|1635.5|1634.5|1636|1635|1636|1635|1635.5|1634.5|883
1640257180000|2021-12-23 10:59:40|1635.5|1634.5|1635.5|1635|1636|1635|1635|1634.5|866
1640257190000|2021-12-23 10:59:50||1634.5||1635||1635||1634.5|83
1640257210000|2021-12-23 11:00:10|1635|1634.5|1635.5|1634.5|1635.5|1634.5|1635|1634.5|157
1640257250000|2021-12-23 11:00:50|||||||||126
1640257340000|2021-12-23 11:02:20|1635|1634|1635|1634|1635|1634.5|1634.5|1634|606
1640257360000|2021-12-23 11:02:40|1634.5|1633.5|1634|1632|1635|1633.5|1634|1632|578
1640257370000|2021-12-23 11:02:50|1633.5|1633|1635|1634|1635|1634|1633.5|1633|1487
1640257440000|2021-12-23 11:04:00|1635.5|1634.5|1636|1635|1636|1635|1635.5|1634.5|985
1640257450000|2021-12-23 11:04:10|||||||||114
1640257520000|2021-12-23 11:05:20||1635.5||1635||1635.5||1635|86
1640257560000|2021-12-23 11:06:00|1635.5|1634.5|1635.5|1634|1635.5|1634.5|1634.5|1633.5|1265
1640257650000|2021-12-23 11:07:30|1635|1633.5|1634.5|1633|1635|1634|1634.5|1633|277
1640257670000|2021-12-23 11:07:50|1635|1633.5|1634.5|1633|1635|1634|1634.5|1633|209
1640257690000|2021-12-23 11:08:10||1633.5||1633.5||1633.5||1633.5|133
1640257780000|2021-12-23 11:09:40|1634|1633|1634.5|1633|1634.5|1633|1634|1632.5|126
1640257880000|2021-12-23 11:11:20|1635|1633.5|1635|1634|1635|1634.5|1635|1633.5|827
1640257910000|2021-12-23 11:11:50|1634.5|1633.5|1634.5|1633|1634.5|1633.5|1634.5|1633|323
1640257940000|2021-12-23 11:12:20|1634|1632.5|1632.5|1631|1634|1632.5|1632.5|1631|163
1640257960000|2021-12-23 11:12:40|1632|1630.5|1631.5|1630.5|1632|1630.5|1631.5|1630.5|0
1640257970000|2021-12-23 11:12:50|1631|1629.5|1631|1629.5|1631|1629.5|1631|1629.5|47
1640257980000|2021-12-23 11:13:00|1630.5||1630.5||1630.5||1630.5||0
1640257990000|2021-12-23 11:13:10|||||||||18
1640258030000|2021-12-23 11:13:50|||||||||22
1640258050000|2021-12-23 11:14:10|1630|1629|1629.5|1628|1630|1629.5|1629.5|1627.5|396
1640258090000|2021-12-23 11:14:50|1628.5|1627.5|1628.5|1627|1628.5|1627.5|1628|1627|9
1640258100000|2021-12-23 11:15:00|1628|1626.5|1628|1626.5|1628|1626.5|1628|1626.5|201
1640258110000|2021-12-23 11:15:10|1627.5|1626|1627.5|1626|1627.5|1626|1627.5|1626|199
1640258120000|2021-12-23 11:15:20|1627|1625.5|1627|1625.5|1627.5|1626|1626.5|1625|134
1640258130000|2021-12-23 11:15:30|1627.5|1626|1627.5|1626|1627.5|1626.5|1627.5|1626|120
1640258160000|2021-12-23 11:16:00|1626.5||1627.5||1627.5||1626.5||435
1640258240000|2021-12-23 11:17:20|||||||||152
1640258260000|2021-12-23 11:17:40|1627|1625.5|1626|1625|1627|1625.5|1626|1624|993
1640258270000|2021-12-23 11:17:50|1626.5|1625.5|1626.5|1625|1627|1625.5|1626.5|1625|399
1640258280000|2021-12-23 11:18:00|||||||||98
1640258380000|2021-12-23 11:19:40|||||||||80
1640258450000|2021-12-23 11:20:50|||||||||4
1640258490000|2021-12-23 11:21:30|||||||||1
1640258500000|2021-12-23 11:21:40|||||||||154
1640258520000|2021-12-23 11:22:00|1626||1626.5||1626.5||1626||261
1640258570000|2021-12-23 11:22:50|1627|1625.5|1627.5|1626.5|1628|1627|1627|1625|1002
1640258580000|2021-12-23 11:23:00|1628|1627|1627.5|1626.5|1628|1627|1627|1626.5|860
1640258680000|2021-12-23 11:24:40|||||||||300
1640258740000|2021-12-23 11:25:40|1627|1625.5|1627|1625.5|1627|1625.5|1627|1625.5|47
1640258800000|2021-12-23 11:26:40|||||||||638
1640258850000|2021-12-23 11:27:30|1626.5|1625|1625|1623.5|1626.5|1625|1625|1623.5|995
1640258890000|2021-12-23 11:28:10|||||||||300
1640258950000|2021-12-23 11:29:10|1623.5|1623|1624.5|1622.5|1624.5|1623.5|1622.5|1622|2399
1640258960000|2021-12-23 11:29:20|1624||1624||1624||1624||0
1640258970000|2021-12-23 11:29:30|||||||||61
1640259100000|2021-12-23 11:31:40|1623.5||1623.5||1623.5||1623.5||3
1640259110000|2021-12-23 11:31:50|1624|1623|1624.5|1623.5|1624.5|1623.5|1624|1623|1100
1640259180000|2021-12-23 11:33:00|1625|1624|1625.5|1624.5|1626|1624.5|1624.5|1624|2034
1640259190000|2021-12-23 11:33:10|||||||||48
1640259220000|2021-12-23 11:33:40|||||||||105
1640259230000|2021-12-23 11:33:50|1626|1625|1626|1625|1626|1625|1626|1625|159
1640259300000|2021-12-23 11:35:00|1626.5|1625.5|1626.5|1625|1626.5|1625.5|1626.5|1625|102
1640259360000|2021-12-23 11:36:00|||||||||100
1640259380000|2021-12-23 11:36:20||1625.5||1625.5||1625.5||1625|0
1640259420000|2021-12-23 11:37:00|1627|1626|1627.5|1626|1627.5|1626.5|1627|1626|203
1640259480000|2021-12-23 11:38:00|||||||||5
1640259510000|2021-12-23 11:38:30|||||||||51
1640259540000|2021-12-23 11:39:00|||||||||100
1640259630000|2021-12-23 11:40:30|||||||||382
1640259660000|2021-12-23 11:41:00||1626.5||1626.5||1626.5||1626.5|0
1640259690000|2021-12-23 11:41:30|||||||||15
1640259730000|2021-12-23 11:42:10|||||||||77
1640259840000|2021-12-23 11:44:00|1627|1626|1627|1626|1627.5|1626|1626.5|1625.5|371
1640259960000|2021-12-23 11:46:00|1626.5|1625.5|1626.5|1625|1626.5|1625.5|1625.5|1625|265
1640260030000|2021-12-23 11:47:10|1627|1625.5|1627|1625.5|1627|1626|1627|1625.5|214
1640260470000|2021-12-23 11:54:30|1627.5|1626|1628|1626.5|1628|1627|1627.5|1626|520
1640260560000|2021-12-23 11:56:00|1627.5|1626|1627|1626|1627.5|1626|1626.5|1625|385
1640260630000|2021-12-23 11:57:10|1626.5|1625.5|1626.5|1625|1626.5|1625.5|1626.5|1625|221
1640260780000|2021-12-23 11:59:40|||||||||300
1640260790000|2021-12-23 11:59:50|||||||||2
1640260820000|2021-12-23 12:00:20|1627|1625.5|1626.5|1625|1628|1627|1626|1625|1846
1640260860000|2021-12-23 12:01:00|1626|1624.5|1624.5|1623.5|1626|1624.5|1624.5|1623.5|416
1640260880000|2021-12-23 12:01:20|1625|1624|1625|1623.5|1625|1624|1625|1623.5|0
1640260920000|2021-12-23 12:02:00|1624|1624|1625|1624|1625.5|1624|1624|1624|406
1640261000000|2021-12-23 12:03:20|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|726
1640261120000|2021-12-23 12:05:20|1625|1624|1625.5|1624|1625.5|1624|1625|1623.5|414
1640261130000|2021-12-23 12:05:30|1625|1623.5|1625|1623.5|1625|1623.5|1625|1623.5|125
1640261160000|2021-12-23 12:06:00|1624||1624||1624||1624||185
1640261180000|2021-12-23 12:06:20|||||||||175
1640261190000|2021-12-23 12:06:30|||||||||147
1640261200000|2021-12-23 12:06:40||1623||1623||1623||1623|34
1640261230000|2021-12-23 12:07:10|1623.5|1623.5|1625|1624|1625|1624|1623.5|1623.5|1330
1640261240000|2021-12-23 12:07:20|1624.5||1625||1625||1624.5||0
1640261330000|2021-12-23 12:08:50|||||||||124
1640261360000|2021-12-23 12:09:20|1625.5|1624.5|1625.5|1624.5|1625.5|1625|1625.5|1624|259
1640261440000|2021-12-23 12:10:40|1626|1625|1626|1625|1626|1625|1626|1624.5|1237
1640261460000|2021-12-23 12:11:00|||||||||75
1640261570000|2021-12-23 12:12:50|||||||||365
1640261640000|2021-12-23 12:14:00|1626.5|1625|1626.5|1625|1626.5|1625|1626.5|1625|0
1640261760000|2021-12-23 12:16:00|1626|1624.5|1625.5|1624|1626.5|1625|1625.5|1624|98
1640261780000|2021-12-23 12:16:20|1626|1624.5|1626.5|1625|1626.5|1625|1626|1624.5|0
1640261790000|2021-12-23 12:16:30|1626|1624.5|1626|1624.5|1626|1624.5|1626|1624.5|0
1640261840000|2021-12-23 12:17:20|1626.5|1625|1626.5|1625|1626.5|1625|1626.5|1625|0
1640261880000|2021-12-23 12:18:00|1626|1624.5|1626.5|1625|1626.5|1625|1626|1624.5|184
1640261940000|2021-12-23 12:19:00|1626|1624.5|1626.5|1625|1626.5|1625|1626|1624.5|0
1640261950000|2021-12-23 12:19:10|1626|1624.5|1626|1624.5|1626|1624.5|1626|1624.5|0
1640261990000|2021-12-23 12:19:50|1626.5|1625|1626|1624.5|1626.5|1625|1626|1624.5|0
1640262000000|2021-12-23 12:20:00|1626.5|1625|1625.5|1624|1626.5|1625|1625.5|1624|131
1640262010000|2021-12-23 12:20:10|1626|1624.5|1626|1624.5|1626|1624.5|1626|1624.5|0
1640262020000|2021-12-23 12:20:20|1625.5|1624|1626|1624.5|1626|1624.5|1625.5|1624|0
1640262060000|2021-12-23 12:21:00|1625.5|1624|1625.5|1624|1625.5|1624|1625.5|1624|0
1640262070000|2021-12-23 12:21:10|1626|1624.5|1626|1624.5|1626|1624.5|1626|1624.5|0
1640262150000|2021-12-23 12:22:30|1625.5|1624|1625.5|1624|1626|1624|1625|1623.5|109
1640262160000|2021-12-23 12:22:40|1627|1625|1626.5|1625.5|1627.5|1626.5|1626.5|1624.5|263
1640262170000|2021-12-23 12:22:50|1627|1624.5|1626.5|1625|1627|1625|1626|1624.5|0
1640262200000|2021-12-23 12:23:20|1626|1624.5|1627|1625|1627|1625|1626|1624.5|0
1640262240000|2021-12-23 12:24:00|1627.5|1626|1628|1626.5|1628|1626.5|1627|1625.5|147
1640262250000|2021-12-23 12:24:10|1628.5|1627|1628|1626.5|1628.5|1627|1628|1626.5|0
1640262260000|2021-12-23 12:24:20|1628.5|1627|1628.5|1627|1628.5|1627|1628.5|1627|0
1640262290000|2021-12-23 12:24:50|1628|1626.5|1628|1626.5|1628|1626.5|1628|1626.5|0
1640262300000|2021-12-23 12:25:00|1629|1627.5|1628|1627|1629|1627.5|1628|1627|87
1640262310000|2021-12-23 12:25:10|1628.5|1627.5|1628.5|1626.5|1628.5|1627.5|1628|1626|15
1640262320000|2021-12-23 12:25:20|1628|1626|1627.5|1626|1628|1626|1627.5|1626|0
1640262330000|2021-12-23 12:25:30|1628|1626.5|1627.5|1626|1628|1626.5|1627.5|1626|0
1640262360000|2021-12-23 12:26:00|1628|1626.5|1627.5|1626.5|1628|1626.5|1627.5|1626.5|0
1640262370000|2021-12-23 12:26:10|1627|1626|1627|1626|1627|1626|1627|1626|0
1640262520000|2021-12-23 12:28:40|1627.5|1625.5|1627.5|1626|1627.5|1626|1627|1625.5|116
1640262530000|2021-12-23 12:28:50|1627|1627|1628|1626|1628.5|1627|1627|1625.5|30
1640262560000|2021-12-23 12:29:20|1627|1626.5|1627|1626|1627|1626.5|1627|1626|65
1640262760000|2021-12-23 12:32:40|1627.5|1626.5|1627.5|1627|1628|1627.5|1627.5|1626.5|1289
1640262770000|2021-12-23 12:32:50|1627|1626.5|1627.5|1627|1627.5|1627|1627|1626.5|371
1640262780000|2021-12-23 12:33:00|1627|1626|1627|1626.5|1627|1626.5|1627|1626|16
1640262790000|2021-12-23 12:33:10||1626||1626||1626||1626|200
1640262860000|2021-12-23 12:34:20|1626.5|1625.5|1627|1626|1627|1626|1626|1625.5|530
1640262920000|2021-12-23 12:35:20|||||||||5
1640262960000|2021-12-23 12:36:00|1626.5||1626.5||1626.5||1626.5||0
1640262970000|2021-12-23 12:36:10||1625.5||1626||1626||1625.5|605
1640262980000|2021-12-23 12:36:20|1627|1626.5|1627|1626|1627|1626.5|1627|1626|459
1640263010000|2021-12-23 12:36:50|||||||||10
1640263080000|2021-12-23 12:38:00|||||||||414
1640263130000|2021-12-23 12:38:50||1626.5||1626||1626.5||1626|0
1640263160000|2021-12-23 12:39:20|1627.5|1626.5|1627|1626.5|1627.5|1626.5|1627|1626.5|452
1640263200000|2021-12-23 12:40:00|1627.5|1627|1627.5|1626.5|1627.5|1627|1627|1626.5|224
1640263280000|2021-12-23 12:41:20|1628|1627|1629|1627.5|1629|1628.5|1628|1627|1992
1640263500000|2021-12-23 12:45:00|1628.5|1627|1627.5|1626|1629|1627|1627|1626|1280
1640263560000|2021-12-23 12:46:00|1626.5|1625.5|1626|1625|1626.5|1625.5|1626|1625|519
1640263570000|2021-12-23 12:46:10|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|1625.5|1624.5|100
1640263580000|2021-12-23 12:46:20|1626|1625|1626|1625|1626|1625|1626|1625|0
1640263690000|2021-12-23 12:48:10|||||||||2
1640263890000|2021-12-23 12:51:30|1626.5|1625.5|1626|1625|1626.5|1625.5|1626|1625|319
1640264100000|2021-12-23 12:55:00|||||||||31
1640264210000|2021-12-23 12:56:50|1626.5|1625.5|1627|1626|1627|1626|1626.5|1625|892
1640264330000|2021-12-23 12:58:50|1626|1625.5|1626|1625|1626|1625.5|1626|1625|1756
1640264350000|2021-12-23 12:59:10|1625.5|1624.5|1625|1624.5|1625.5|1624.5|1625|1624.5|249
1640264360000|2021-12-23 12:59:20|1625.5|1625|1625.5|1624.5|1625.5|1625|1625.5|1624.5|723
1640264380000|2021-12-23 12:59:40|1625|1624|1625.5|1625|1625.5|1625|1624.5|1623.5|895
1640264390000|2021-12-23 12:59:50|||||||||100
1640264420000|2021-12-23 13:00:20|1626|1625.5|1626|1625|1626|1625.5|1625.5|1625|802
1640264430000|2021-12-23 13:00:30||1625.5||1625||1625.5||1625|0
1640264530000|2021-12-23 13:02:10|||||||||392
1640264760000|2021-12-23 13:06:00|1625.5|1624.5|1625|1624|1625.5|1624.5|1625|1624|734
1640264770000|2021-12-23 13:06:10|1624.5|1623.5|1623.5|1622.5|1624.5|1623.5|1623.5|1622.5|593
1640264890000|2021-12-23 13:08:10|1623|1622|1623.5|1622|1623.5|1622|1623|1622|0
1640264910000|2021-12-23 13:08:30|1624|1622.5|1623.5|1622|1624|1622.5|1623.5|1622|195
1640264970000|2021-12-23 13:09:30|||||||||105
1640265230000|2021-12-23 13:13:50|||||||||753
1640265280000|2021-12-23 13:14:40|||||||||612
1640265350000|2021-12-23 13:15:50|||||||||129
1640265360000|2021-12-23 13:16:00|1624|1622.5|1625|1623.5|1625|1623.5|1623.5|1622.5|1489
1640265370000|2021-12-23 13:16:10||1624||1624||1624||1624|0
1640265400000|2021-12-23 13:16:40|1625.5|1624.5|1626|1625|1626|1625|1625|1624.5|394
1640265440000|2021-12-23 13:17:20|1626.5|1625.5|1626|1625.5|1626.5|1625.5|1626|1625.5|1167
1640265460000|2021-12-23 13:17:40||1625||1625.5||1625.5||1625|185
1640265470000|2021-12-23 13:17:50||1625||1625.5||1625.5||1625|18
1640265690000|2021-12-23 13:21:30|||||||||50
1640265730000|2021-12-23 13:22:10|1626.5|1625|1626|1625|1626.5|1625|1626|1625|599
1640265760000|2021-12-23 13:22:40|1626.5|1625.5|1626.5|1625|1626.5|1625.5|1626.5|1625|0
1640265800000|2021-12-23 13:23:20||1625.5||1625.5||1625.5||1625.5|0
1640265940000|2021-12-23 13:25:40|1626||1626.5||1626.5||1626||0
1640265950000|2021-12-23 13:25:50|||||||||43
1640265960000|2021-12-23 13:26:00|||||||||239
1640266010000|2021-12-23 13:26:50|||||||||616
1640266060000|2021-12-23 13:27:40|1627|1626|1626.5|1625.5|1628|1627.5|1626.5|1625.5|3891
1640266070000|2021-12-23 13:27:50|1626|1626|1627.5|1626.5|1628|1627.5|1626|1626|876
1640266210000|2021-12-23 13:30:10||1627||1626.5||1627||1626.5|296
1640266220000|2021-12-23 13:30:20||1627||1627||1627||1627|0
1640266280000|2021-12-23 13:31:20||1626.5||1626.5||1626.5||1626.5|303
1640266350000|2021-12-23 13:32:30|1627|1626|1627.5|1626.5|1627.5|1626.5|1626.5|1625.5|707
1640266360000|2021-12-23 13:32:40|||||||||80
1640266440000|2021-12-23 13:34:00|1628|1627|1627.5|1626.5|1628|1627|1627.5|1626.5|512
1640266560000|2021-12-23 13:36:00|||||||||289
1640266580000|2021-12-23 13:36:20||1627||1626.5||1627||1626.5|195
1640266590000|2021-12-23 13:36:30|1627||1627.5||1627.5||1627||125
1640266600000|2021-12-23 13:36:40|1628|1627|1628|1627.5|1628|1627.5|1627.5|1627|653
1640266630000|2021-12-23 13:37:10|1627.5|1627|1628|1626.5|1628|1627.5|1627.5|1626.5|148
1640266640000|2021-12-23 13:37:20|1628.5|1627|1629|1628.5|1629|1628.5|1628.5|1627|531
1640266670000|2021-12-23 13:37:50|||||||||1
1640266680000|2021-12-23 13:38:00|1628.5|1628|1629|1628.5|1629|1628.5|1628.5|1628|448
1640266770000|2021-12-23 13:39:30|||||||||10000
1640266800000|2021-12-23 13:40:00|1628|1627.5|1627.5|1626.5|1628|1627.5|1627.5|1626.5|6054
1640266810000|2021-12-23 13:40:10|1627|1626|1627.5|1626|1627.5|1626.5|1626.5|1626|150
1640266820000|2021-12-23 13:40:20||1626.5||1626.5||1626.5||1626.5|0
1640266950000|2021-12-23 13:42:30|1627|1626|1627.5|1626|1627.5|1626.5|1627|1626|382
1640266980000|2021-12-23 13:43:00|||||||||519
1640267030000|2021-12-23 13:43:50|1627||1627||1627||1627||2842
1640267040000|2021-12-23 13:44:00|1627.5||1627.5||1627.5||1627.5||462
1640267050000|2021-12-23 13:44:10||1626.5||1626.5||1626.5||1626.5|0
1640267070000|2021-12-23 13:44:30|||||||||1
1640267180000|2021-12-23 13:46:20|1628|1627|1628|1627|1628|1627|1627.5|1627|915
1640267190000|2021-12-23 13:46:30|1628.5|1627.5|1628.5|1627.5|1628.5|1627.5|1628|1627.5|930
1640267320000|2021-12-23 13:48:40||1628||1627.5||1628||1627.5|194
1640267330000|2021-12-23 13:48:50||1628||1628||1628||1628|0
1640267390000|2021-12-23 13:49:50|1629|1628.5|1629|1628|1629|1628.5|1628.5|1628|536
1640267480000|2021-12-23 13:51:20|||||||||842
1640267530000|2021-12-23 13:52:10|1628.5|1628.5|1629|1627.5|1629|1628.5|1627.5|1627|1403
1640267540000|2021-12-23 13:52:20|1628.5|1627|1628|1627|1628.5|1627|1628|1627|157
1640267560000|2021-12-23 13:52:40|1628.5|1627.5|1629|1628|1629|1628|1628.5|1627.5|159
1640267570000|2021-12-23 13:52:50|1628.5|1628.5|1628.5|1627|1628.5|1628.5|1628|1627|524
1640267590000|2021-12-23 13:53:10||1627.5||1627.5||1627.5||1627.5|0
1640267690000|2021-12-23 13:54:50|1629|1628|1629|1627.5|1629|1628|1629|1627.5|100
1640267730000|2021-12-23 13:55:30||1628||1628||1628||1628|0
1640267760000|2021-12-23 13:56:00|1628.5|1628.5|1629|1628|1629|1628.5|1628.5|1628|342
1640267780000|2021-12-23 13:56:20|1628.5|1627.5|1628|1627.5|1628.5|1627.5|1628|1627.5|1045
1640267790000|2021-12-23 13:56:30||1627||1627||1627||1627|12
1640267840000|2021-12-23 13:57:20|1628.5|1627.5|1628|1627.5|1628.5|1628|1628|1627.5|564
1640267890000|2021-12-23 13:58:10||1627||1627||1627||1627|326
1640267900000|2021-12-23 13:58:20|1628.5|1627.5|1628|1627.5|1628.5|1627.5|1628|1627.5|139
1640267970000|2021-12-23 13:59:30|1628.5|1627|1629|1628.5|1629|1628.5|1628|1627|531
1640267980000|2021-12-23 13:59:40||1628||1628||1628||1628|20
1640268000000|2021-12-23 14:00:00|||||||||464
1640268050000|2021-12-23 14:00:50|1628.5|1627.5|1628.5|1628|1628.5|1628|1628|1627.5|1055
1640268070000|2021-12-23 14:01:10|1629|1627.5|1628.5|1628|1629|1628.5|1628.5|1627.5|413
1640268100000|2021-12-23 14:01:40|||||||||79
1640268120000|2021-12-23 14:02:00|1629|1628.5|1628.5|1628|1629|1628.5|1628.5|1628|327
1640268130000|2021-12-23 14:02:10|1629|1628.5|1631.5|1630|1632|1630|1629|1628.5|2836
1640268150000|2021-12-23 14:02:30||1630.5||1630.5||1630.5||1630.5|0
1640268180000|2021-12-23 14:03:00|1632|1631|1633.5|1632.5|1634.5|1634|1632|1631|3911
1640268190000|2021-12-23 14:03:10|1634|1633|1634|1633|1635|1634|1633.5|1632.5|945
1640268200000|2021-12-23 14:03:20|1633.5||1633.5||1633.5||1633.5||0
1640268210000|2021-12-23 14:03:30|1634||1633.5||1634||1633.5||0
1640268220000|2021-12-23 14:03:40||1632.5||1632.5||1632.5||1632.5|12
1640268230000|2021-12-23 14:03:50|1633|1633|1632.5|1632|1633|1633|1632|1631|1066
1640268240000|2021-12-23 14:04:00|1632|1631.5|1632|1631|1632|1632|1631.5|1630|22
1640268350000|2021-12-23 14:05:50|1632.5|1631.5|1633.5|1632.5|1633.5|1632.5|1632.5|1631|1222
1640268360000|2021-12-23 14:06:00|1633|1632|1633|1631.5|1633|1632|1633|1631.5|279
1640268380000|2021-12-23 14:06:20|1632.5|1632.5|1632.5|1631.5|1632.5|1632.5|1632.5|1631|20
1640268410000|2021-12-23 14:06:50||1632||1632||1632||1632|25
1640268430000|2021-12-23 14:07:10|1633||1633||1633||1633||29
1640268460000|2021-12-23 14:07:40|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|126
1640268470000|2021-12-23 14:07:50|1633|1633|1633|1632.5|1633|1633|1633|1632.5|304
1640268480000|2021-12-23 14:08:00|||||||||96
1640268490000|2021-12-23 14:08:10||1631.5||1632.5||1632.5||1631.5|253
1640268540000|2021-12-23 14:09:00|1632.5|1632|1632.5|1631.5|1632.5|1632|1632.5|1631.5|303
1640268590000|2021-12-23 14:09:50|1632|1631|1632|1631|1632.5|1631|1632|1631|373
1640268600000|2021-12-23 14:10:00|||||||||5
1640268630000|2021-12-23 14:10:30|1632.5||1632||1632.5||1632||0
1640268780000|2021-12-23 14:13:00|||||||||487
1640268840000|2021-12-23 14:14:00|1631.5|1630.5|1631.5|1630.5|1631.5|1630.5|1631.5|1630|272
1640268930000|2021-12-23 14:15:30|||||||||154
1640268990000|2021-12-23 14:16:30|1632|1631|1632|1631|1632|1631|1632|1631|81
1640269000000|2021-12-23 14:16:40|1632.5|1631.5|1633.5|1632.5|1634|1633|1632.5|1631.5|2397
1640269010000|2021-12-23 14:16:50|1634|1633|1634|1633.5|1634|1633.5|1633|1632.5|945
1640269040000|2021-12-23 14:17:20|1634.5|1634|1635.5|1634|1635.5|1634|1634.5|1633.5|1191
1640269050000|2021-12-23 14:17:30||1634.5||1635||1635||1634.5|9
1640269070000|2021-12-23 14:17:50|1635|1634.5|1635|1634.5|1635|1634.5|1635|1634.5|583
1640269080000|2021-12-23 14:18:00|1635.5|1635|1635.5|1635|1635.5|1635|1635.5|1635|168
1640269090000|2021-12-23 14:18:10||1634.5||1635||1635||1634.5|0
1640269110000|2021-12-23 14:18:30|1636|1634.5|1635.5|1635|1636|1635.5|1635.5|1634.5|295
1640269150000|2021-12-23 14:19:10|1635|1634.5|1635.5|1634|1635.5|1634.5|1635|1634|1136
1640269200000|2021-12-23 14:20:00||1634.5||1634.5||1634.5||1634.5|0
1640269210000|2021-12-23 14:20:10|||||||||5
1640269270000|2021-12-23 14:21:10|1636|1635|1637|1635.5|1637|1635.5|1636|1634.5|526
1640269290000|2021-12-23 14:21:30|1636.5||1636.5||1636.5||1636.5||0
1640269410000|2021-12-23 14:23:30||1635||1635||1635||1635|8
1640269430000|2021-12-23 14:23:50||1635.5||1635.5||1635.5||1635.5|0
1640269460000|2021-12-23 14:24:20|1637|1636|1638|1636.5|1638|1637|1637|1635.5|1830
1640269470000|2021-12-23 14:24:30|1637.5|1637|1638|1637|1638|1637|1637.5|1637|185
1640269480000|2021-12-23 14:24:40||1637.5||1637.5||1637.5||1637|650
1640269490000|2021-12-23 14:24:50|1639|1638|1639.5|1638.5|1639.5|1638.5|1638|1637.5|394
1640269520000|2021-12-23 14:25:20|||||||||110
1640269560000|2021-12-23 14:26:00|1640|1639|1641|1639.5|1641|1639.5|1640|1639|543
1640269640000|2021-12-23 14:27:20|||||||||914
1640269730000|2021-12-23 14:28:50|||||||||790
1640269760000|2021-12-23 14:29:20|1640.5|1640|1639|1637.5|1640.5|1640.5|1639|1637.5|1639
1640269770000|2021-12-23 14:29:30|1639.5|1638|1640.5|1638.5|1641|1639.5|1639.5|1638|629
1640269850000|2021-12-23 14:30:50|1640||1640||1640||1640||0
1640269870000|2021-12-23 14:31:10|||||||||13
1640269890000|2021-12-23 14:31:30|1639.5|1638|1639.5|1637.5|1639.5|1638.5|1638.5|1637|958
1640269920000|2021-12-23 14:32:00||1638||1638.5||1638.5||1638|0
1640269930000|2021-12-23 14:32:10|1639|1638|1638.5|1637|1639|1638|1638|1637|602
1640269940000|2021-12-23 14:32:20|1639|1638|1639.5|1638.5|1639.5|1638.5|1639|1637|117
1640270120000|2021-12-23 14:35:20|1640|1639|1639|1638.5|1640|1639|1639|1638.5|442
1640270130000|2021-12-23 14:35:30|1638.5|1637.5|1639|1638|1639|1638|1638.5|1637.5|275
1640270150000|2021-12-23 14:35:50|1639.5|1638.5|1639.5|1639|1640|1639|1639.5|1637.5|477
1640270160000|2021-12-23 14:36:00|||||||||121
1640270170000|2021-12-23 14:36:10|1639|1638.5|1638.5|1638|1639|1638.5|1638|1637|1689
1640270190000|2021-12-23 14:36:30|1638|1637|1638.5|1637|1638.5|1637|1637.5|1636.5|702
1640270240000|2021-12-23 14:37:20|||||||||60
1640270270000|2021-12-23 14:37:50|1638||1638||1638.5||1638||0
1640270280000|2021-12-23 14:38:00|||||||||2
1640270380000|2021-12-23 14:39:40|1637|1636.5|1637|1636|1637|1636.5|1636.5|1635|776
1640270390000|2021-12-23 14:39:50|1637.5|1635.5|1637.5|1636|1637.5|1636|1637.5|1635.5|3
1640270470000|2021-12-23 14:41:10|1637||1637||1637||1637||0
1640270510000|2021-12-23 14:41:50|1636.5|1636.5|1637.5|1636|1637.5|1636.5|1636.5|1636|1298
1640270520000|2021-12-23 14:42:00|1637|1636.5|1637|1636|1637|1636.5|1637|1636|130
1640270540000|2021-12-23 14:42:20|1637.5|1636.5|1638|1637|1638|1637|1637.5|1636.5|444
1640270550000|2021-12-23 14:42:30|1637.5||1637.5||1637.5||1637.5||0
1640270560000|2021-12-23 14:42:40|1637|1635.5|1637|1636|1637|1636.5|1637|1635.5|621
1640270570000|2021-12-23 14:42:50|1636.5||1636.5||1636.5||1636.5||0
1640270600000|2021-12-23 14:43:20|1637|1636.5|1637.5|1637|1637.5|1637|1637|1636.5|586
1640270610000|2021-12-23 14:43:30|1637|1636.5|1637.5|1636|1637.5|1636.5|1637|1636|70
1640270640000|2021-12-23 14:44:00|||||||||6
1640270660000|2021-12-23 14:44:20||1636.5||1636.5||1636.5||1636.5|0
1640270710000|2021-12-23 14:45:10|1637|1636|1637|1636|1637|1636.5|1636.5|1636|647
1640270760000|2021-12-23 14:46:00|1636.5|1635|1636.5|1636|1636.5|1636|1636.5|1634.5|767
1640270770000|2021-12-23 14:46:10|1636|1635|1635.5|1634.5|1636.5|1635|1635.5|1634.5|958
1640270840000|2021-12-23 14:47:20|1636|1635|1636.5|1635|1636.5|1635|1636|1635|380
1640270880000|2021-12-23 14:48:00|||||||||224
1640270920000|2021-12-23 14:48:40|||||||||239
1640270990000|2021-12-23 14:49:50|1636||1636||1636||1636||0
1640271020000|2021-12-23 14:50:20|1635.5|1634.5|1635.5|1634.5|1636|1635.5|1635.5|1634.5|1003
1640271030000|2021-12-23 14:50:30|1635|1634|1635|1634|1635|1634|1634.5|1634|631
1640271060000|2021-12-23 14:51:00|||||||||5
1640271090000|2021-12-23 14:51:30|1635.5|1634.5|1636|1634.5|1636.5|1635.5|1635.5|1634|2609
1640271100000|2021-12-23 14:51:40|1635.5||1636||1636||1635.5||5
1640271120000|2021-12-23 14:52:00||1635||1635||1635||1635|0
1640271160000|2021-12-23 14:52:40|||||||||122
1640271170000|2021-12-23 14:52:50|1635.5|1634.5|1634.5|1634|1635.5|1634.5|1634.5|1634|1178
1640271180000|2021-12-23 14:53:00|1635||1635||1635||1635||169
1640271190000|2021-12-23 14:53:10|1635.5|1634.5|1635.5|1634.5|1636|1634.5|1635.5|1634.5|55
1640271210000|2021-12-23 14:53:30||1634||1634.5||1634.5||1634|0
1640271260000|2021-12-23 14:54:20|1636|1635|1636|1635|1636|1635|1636|1635|54
1640271270000|2021-12-23 14:54:30|1636.5|1635.5|1636.5|1635|1636.5|1635.5|1636.5|1635|408
1640271280000|2021-12-23 14:54:40|||||||||600
1640271290000|2021-12-23 14:54:50|||||||||1
1640271300000|2021-12-23 14:55:00|||||||||27
1640271330000|2021-12-23 14:55:30||1635.5||1635.5||1635.5||1635.5|1
1640271360000|2021-12-23 14:56:00|1637|1636|1637|1636|1637|1636|1637|1636|52
1640271370000|2021-12-23 14:56:10|1636.5|1636.5|1635.5|1634|1636.5|1636.5|1635.5|1634|1088
1640271380000|2021-12-23 14:56:20|1636|1635|1635.5|1634|1636|1635|1635|1634|161
1640271440000|2021-12-23 14:57:20|1636|1634.5|1636|1634.5|1636.5|1635.5|1636|1634.5|1733
1640271470000|2021-12-23 14:57:50|1636.5|1635|1636.5|1635.5|1636.5|1635.5|1636|1634.5|394
1640271500000|2021-12-23 14:58:20|1637|1636|1637|1636|1637|1636|1636.5|1636|633
1640271520000|2021-12-23 14:58:40|1637.5|1636.5|1637|1636.5|1637.5|1636.5|1637|1636|803
1640271540000|2021-12-23 14:59:00|||||||||15
1640271550000|2021-12-23 14:59:10|1637.5|1637|1637.5|1637|1638.5|1637|1637.5|1637|427
1640271560000|2021-12-23 14:59:20|1638.5|1637.5|1638|1637.5|1638.5|1637.5|1638|1637.5|186
1640271600000|2021-12-23 15:00:00|1638.5|1638|1638.5|1637.5|1638.5|1638|1638.5|1637.5|139
1640271610000|2021-12-23 15:00:10|||||||||72
1640271620000|2021-12-23 15:00:20|1640.5|1638|1641|1640.5|1641|1640.5|1639.5|1638|929
1640271650000|2021-12-23 15:00:50|1640.5|1640|1640.5|1639.5|1640.5|1640|1640|1639.5|2295
1640271660000|2021-12-23 15:01:00|1640|1640|1640|1639|1640|1640|1639.5|1639|1494
1640271710000|2021-12-23 15:01:50|1639.5||1640||1640||1639.5||95
1640271730000|2021-12-23 15:02:10|1640.5|1639.5|1640|1639.5|1640.5|1639.5|1640|1639.5|1036
1640271760000|2021-12-23 15:02:40|1640.5|1640|1640.5|1640|1640.5|1640|1640|1639.5|490
1640271770000|2021-12-23 15:02:50|1641|1639.5|1641|1640|1641|1640|1641|1639.5|562
1640271800000|2021-12-23 15:03:20|1641.5|1640.5|1642|1641|1642.5|1641|1641.5|1640|311
1640271810000|2021-12-23 15:03:30|1642.5|1640.5|1641.5|1641|1642.5|1641|1641.5|1640.5|2
1640271850000|2021-12-23 15:04:10|1642.5||1642.5||1643||1642.5||37
1640272020000|2021-12-23 15:07:00|1642|1640.5|1641|1640|1642|1640.5|1641|1640|1242
1640272050000|2021-12-23 15:07:30|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640|1639.5|149
1640272100000|2021-12-23 15:08:20|1641|1640|1641|1640|1641|1640|1641|1640|331
1640272110000|2021-12-23 15:08:30|||||||||45
1640272170000|2021-12-23 15:09:30|||||||||1000
1640272210000|2021-12-23 15:10:10|1641.5|1640.5|1642.5|1641.5|1642.5|1641.5|1641|1640.5|1160
1640272220000|2021-12-23 15:10:20|1643|1642|1643.5|1642|1643.5|1642.5|1643|1642|480
1640272230000|2021-12-23 15:10:30|||||||||375
1640272240000|2021-12-23 15:10:40|1643||1643.5||1643.5||1643||0
1640272260000|2021-12-23 15:11:00||1642.5||1642.5||1642.5||1642.5|0
1640272390000|2021-12-23 15:13:10|1644|1643|1644|1643|1644|1643.5|1644|1643|411
1640272400000|2021-12-23 15:13:20|1643.5||1643.5||1643.5||1643.5||0
1640272410000|2021-12-23 15:13:30||1642||1642||1642||1642|1085
1640272430000|2021-12-23 15:13:50|1643||1643||1643||1643||0
1640272450000|2021-12-23 15:14:10|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|1643.5|1642.5|3
1640272460000|2021-12-23 15:14:20|1644|1643|1643.5|1643|1644|1643.5|1643.5|1642.5|334
1640272480000|2021-12-23 15:14:40|1644||1643.5||1644||1643.5||467
1640272560000|2021-12-23 15:16:00|1644|1643.5|1644|1643|1644|1643.5|1643.5|1643|243
1640272570000|2021-12-23 15:16:10||1643.5||1643||1643.5||1643|1531
1640272590000|2021-12-23 15:16:30|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|1644.5|1643.5|244
1640272600000|2021-12-23 15:16:40||1644||1644||1644||1644|0
1640272610000|2021-12-23 15:16:50|1645|1643.5|1645.5|1644.5|1645.5|1644.5|1645|1643.5|565
1640272650000|2021-12-23 15:17:30||1645||1645||1645||1644.5|0
1640272660000|2021-12-23 15:17:40|1645|1644.5|1645.5|1645|1645.5|1645|1645|1644.5|811
1640272680000|2021-12-23 15:18:00|1646|1645.5|1646.5|1645.5|1646.5|1645.5|1646|1645.5|84
1640272690000|2021-12-23 15:18:10|1646|1646|1646|1645.5|1646|1646|1646|1645|679
1640272710000|2021-12-23 15:18:30|1645.5|1645|1645.5|1644.5|1645.5|1645|1645|1644.5|1930
1640272750000|2021-12-23 15:19:10|1646|1645|1646.5|1646|1647|1646|1646|1645|677
1640272770000|2021-12-23 15:19:30|1646|1645|1646.5|1645.5|1646.5|1645.5|1646|1644.5|370
1640272810000|2021-12-23 15:20:10|1646|1644.5|1645|1644|1646|1645|1644.5|1643.5|2389
1640272820000|2021-12-23 15:20:20|||||||||1095
1640272830000|2021-12-23 15:20:30|1645.5|1644.5|1645.5|1644.5|1645.5|1645|1645|1643.5|546
1640272840000|2021-12-23 15:20:40||1645||1645||1645||1645|0
1640272850000|2021-12-23 15:20:50|1645|1644.5|1645.5|1645|1645.5|1645|1645|1644.5|164
1640272860000|2021-12-23 15:21:00|||||||||500
1640272950000|2021-12-23 15:22:30||1644.5||1644.5||1644.5||1644.5|702
1640272990000|2021-12-23 15:23:10|||||||||500
1640273100000|2021-12-23 15:25:00|1646|1645|1645.5|1645|1646|1645.5|1645|1644.5|1483
1640273200000|2021-12-23 15:26:40|1645|1644.5|1645|1644.5|1645|1644.5|1645|1644.5|832
1640273210000|2021-12-23 15:26:50|1645.5||1645.5||1645.5||1645.5||218
1640273220000|2021-12-23 15:27:00|1645|1644|1645|1644|1645|1644.5|1644.5|1643.5|1678
1640273240000|2021-12-23 15:27:20|1644.5||1644.5||1645||1644.5||25
1640273270000|2021-12-23 15:27:50|1644|1643.5|1644|1642.5|1644|1644|1643|1642|1499
1640273300000|2021-12-23 15:28:20|1643.5|1642|1642.5|1642|1643.5|1642|1642.5|1642|1182
1640273310000|2021-12-23 15:28:30|1643|1642.5|1643.5|1643|1643.5|1643|1643|1642.5|103
1640273320000|2021-12-23 15:28:40||1642.5||1642.5||1642.5||1642.5|230
1640273350000|2021-12-23 15:29:10|1643|1642|1641|1639.5|1643.5|1642|1640.5|1639.5|2380
1640273360000|2021-12-23 15:29:20|1641.5|1640|1641|1640|1641.5|1640.5|1640.5|1639.5|3303
1640273370000|2021-12-23 15:29:30|1640.5|1639.5|1639.5|1638.5|1641|1639.5|1639.5|1638.5|1470
1640273380000|2021-12-23 15:29:40|1640||1639.5||1640||1639.5||0
1640273400000|2021-12-23 15:30:00|||||||||141
1640273430000|2021-12-23 15:30:30|1640|1639|1640.5|1639|1641|1639.5|1640|1639|664
1640273440000|2021-12-23 15:30:40|||||||||540
1640273450000|2021-12-23 15:30:50||1639.5||1639.5||1639.5||1639.5|15278
1640273470000|2021-12-23 15:31:10|||||||||1464
1640273490000|2021-12-23 15:31:30|||||||||153
1640273540000|2021-12-23 15:32:20|1640||1640.5||1640.5||1640||0
1640273550000|2021-12-23 15:32:30|1641|1640|1641|1640|1641|1640|1640.5|1640|354
1640273570000|2021-12-23 15:32:50|||||||||763
1640273600000|2021-12-23 15:33:20|||||||||247
1640273610000|2021-12-23 15:33:30|||||||||779
1640273630000|2021-12-23 15:33:50|||||||||153
1640273740000|2021-12-23 15:35:40|1641.5|1640.5|1642|1641|1643|1642|1641.5|1640.5|1295
1640273760000|2021-12-23 15:36:00|1641.5||1641.5||1641.5||1641.5||120
1640273770000|2021-12-23 15:36:10|||||||||19
1640273820000|2021-12-23 15:37:00|1642|1641.5|1641.5|1640.5|1642|1641.5|1641|1640|1426
1640273860000|2021-12-23 15:37:40||1641||1640.5||1641||1640.5|367
1640273870000|2021-12-23 15:37:50|1642|1641|1642|1641|1642|1641|1642|1640.5|111
1640273940000|2021-12-23 15:39:00|1641.5|1641.5|1641.5|1640.5|1642.5|1641.5|1641|1640.5|1409
1640273950000|2021-12-23 15:39:10|||||||||153
1640273960000|2021-12-23 15:39:20|1641|1640|1640.5|1639.5|1641|1640|1640.5|1639.5|876
1640273980000|2021-12-23 15:39:40|1640||1640.5||1640.5||1640||0
1640274000000|2021-12-23 15:40:00|||||||||428
1640274020000|2021-12-23 15:40:20|1640|1639|1640|1639|1640|1639|1640|1639|257
1640274040000|2021-12-23 15:40:40||1638.5||1638.5||1638.5||1638.5|0
1640274080000|2021-12-23 15:41:20|1639.5||1639.5||1639.5||1639.5||0
1640274090000|2021-12-23 15:41:30|1639|1638|1638|1637|1639.5|1638|1638|1637|1100
1640274110000|2021-12-23 15:41:50|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|1637.5|1636.5|323
1640274120000|2021-12-23 15:42:00|1637||1637.5||1637.5||1637||252
1640274130000|2021-12-23 15:42:10|1638|1637|1639|1638|1639|1638|1638|1637|2814
1640274200000|2021-12-23 15:43:20|1638.5|1637.5|1639|1638|1639|1638|1638.5|1637.5|418
1640274220000|2021-12-23 15:43:40|1639.5|1638.5|1639|1638.5|1639.5|1638.5|1639|1638|646
1640274270000|2021-12-23 15:44:30|1638.5|1638|1638.5|1637.5|1638.5|1638|1638.5|1637.5|317
1640274300000|2021-12-23 15:45:00|1639|1638|1639.5|1638.5|1639.5|1638.5|1639|1638|878
1640274310000|2021-12-23 15:45:10|1640|1639|1640|1639|1640|1639|1640|1639|186
1640274320000|2021-12-23 15:45:20||1638.5||1638.5||1638.5||1638.5|0
1640274350000|2021-12-23 15:45:50||1639||1639||1639||1639|0
1640274410000|2021-12-23 15:46:50||1638.5||1638.5||1638.5||1638.5|0
1640274430000|2021-12-23 15:47:10||1639||1638.5||1639||1638.5|0
1640274450000|2021-12-23 15:47:30|1639.5||1639.5||1639.5||1639.5||0
1640274500000|2021-12-23 15:48:20|||||||||541
1640274510000|2021-12-23 15:48:30|||||||||92
1640274520000|2021-12-23 15:48:40|1640|1639|1640|1639|1640|1639|1640|1639|376
1640274530000|2021-12-23 15:48:50||1638.5||1639||1639||1638.5|0
1640274540000|2021-12-23 15:49:00|||||||||311
1640274590000|2021-12-23 15:49:50|1640.5|1639.5|1641|1640|1641|1640.5|1640.5|1639.5|1548
1640274610000|2021-12-23 15:50:10|1641.5|1640.5|1641|1640.5|1641.5|1640.5|1641|1640|478
1640274620000|2021-12-23 15:50:20|1641.5||1641.5||1641.5||1641.5||67
1640274640000|2021-12-23 15:50:40|||||||||15
1640274650000|2021-12-23 15:50:50|||||||||7
1640274660000|2021-12-23 15:51:00|||||||||155
1640274670000|2021-12-23 15:51:10|||||||||320
1640274740000|2021-12-23 15:52:20|||||||||300
1640274750000|2021-12-23 15:52:30|1642|1641|1641|1640.5|1642|1641.5|1641|1640.5|1109
1640274780000|2021-12-23 15:53:00|1640.5|1640|1640.5|1640|1641|1640.5|1640|1639.5|2249
1640274820000|2021-12-23 15:53:40|1640|1639.5|1640.5|1639|1640.5|1639.5|1640|1639|922
1640274830000|2021-12-23 15:53:50|1640|1639.5|1640.5|1639.5|1640.5|1639.5|1640|1639.5|161
1640274840000|2021-12-23 15:54:00|||||||||514
1640274910000|2021-12-23 15:55:10|||||||||121
1640274920000|2021-12-23 15:55:20|1641|1640|1640.5|1639.5|1641|1640|1640.5|1639.5|836
1640274990000|2021-12-23 15:56:30|1640|1639|1639.5|1638.5|1640|1639|1639.5|1638.5|536
1640275040000|2021-12-23 15:57:20|1639|1638|1638.5|1637.5|1639.5|1638|1638.5|1637.5|1933
1640275110000|2021-12-23 15:58:30|1638||1638||1638||1638||0
1640275130000|2021-12-23 15:58:50|||||||||63
1640275140000|2021-12-23 15:59:00|1638.5||1638.5||1638.5||1638.5||527
1640275150000|2021-12-23 15:59:10|1639|1638|1640|1639|1640|1639|1639|1638|2746
1640275170000|2021-12-23 15:59:30|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|86
1640275200000|2021-12-23 16:00:00||1640||1639.5||1640||1639.5|0
1640275240000|2021-12-23 16:00:40|1641|1640|1641|1640|1641|1640|1640.5|1639.5|1572
1640275270000|2021-12-23 16:01:10|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|146
1640275290000|2021-12-23 16:01:30|||||||||155
1640275300000|2021-12-23 16:01:40||1640||1639.5||1640||1639.5|1437
1640275310000|2021-12-23 16:01:50|1640|1639|1640|1639|1640|1639|1639.5|1639|2706
1640275320000|2021-12-23 16:02:00|||||||||153
1640275400000|2021-12-23 16:03:20|1639.5|1638.5|1639.5|1639|1639.5|1639|1639.5|1638.5|559
1640275430000|2021-12-23 16:03:50|||||||||20
1640275440000|2021-12-23 16:04:00|||||||||31
1640275460000|2021-12-23 16:04:20|||||||||48
1640275500000|2021-12-23 16:05:00|1640|1639.5|1640|1639.5|1640|1639.5|1639.5|1639|1405
1640275540000|2021-12-23 16:05:40|1640.5|1640|1640.5|1639.5|1640.5|1640|1640.5|1639.5|997
1640275770000|2021-12-23 16:09:30|||||||||317
1640275780000|2021-12-23 16:09:40|||||||||326
1640275800000|2021-12-23 16:10:00||1640||1639.5||1640||1639.5|301
1640275820000|2021-12-23 16:10:20|||||||||5
1640275830000|2021-12-23 16:10:30|||||||||128
1640275880000|2021-12-23 16:11:20|||||||||239
1640275910000|2021-12-23 16:11:50|1640|1639|1640.5|1640|1640.5|1640|1640|1639|2924
1640275920000|2021-12-23 16:12:00|1641||1641||1641||1641||192
1640275980000|2021-12-23 16:13:00|||||||||59
1640276010000|2021-12-23 16:13:30|||||||||764
1640276030000|2021-12-23 16:13:50|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640|1639.5|2367
1640276040000|2021-12-23 16:14:00|1640|1639|1640.5|1639.5|1640.5|1639.5|1640|1639|137
1640276070000|2021-12-23 16:14:30|1640|1639|1640.5|1639|1640.5|1639.5|1640|1639|1343
1640276080000|2021-12-23 16:14:40|1641|1639.5|1640.5|1640|1641|1640|1640.5|1639|1299
1640276090000|2021-12-23 16:14:50|1640|1639|1640|1639.5|1640|1639.5|1640|1639|24
1640276110000|2021-12-23 16:15:10|1639.5|1639|1640|1639|1640|1639|1639.5|1639|401
1640276120000|2021-12-23 16:15:20|||||||||121
1640276180000|2021-12-23 16:16:20|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|341
1640276200000|2021-12-23 16:16:40|||||||||30
1640276230000|2021-12-23 16:17:10|||||||||113
1640276260000|2021-12-23 16:17:40|1640||1640.5||1640.5||1640||170
1640276320000|2021-12-23 16:18:40|1640|1640|1640|1639.5|1640|1640|1640|1639.5|1571
1640276330000|2021-12-23 16:18:50|1640.5||1640.5||1640.5||1640.5||199
1640276430000|2021-12-23 16:20:30|||||||||139
1640276450000|2021-12-23 16:20:50|||||||||285
1640276460000|2021-12-23 16:21:00|||||||||102
1640276500000|2021-12-23 16:21:40|1640|1639|1640|1639.5|1640|1639.5|1640|1639|683
1640276580000|2021-12-23 16:23:00||1639||1639||1639||1639|124
1640276590000|2021-12-23 16:23:10|1639.5|1639.5|1640|1639.5|1640|1639.5|1639.5|1639|462
1640276610000|2021-12-23 16:23:30|1639.5|1639|1639.5|1639|1640|1639.5|1639.5|1639|1646
1640276650000|2021-12-23 16:24:10|1640|1639.5|1640|1639|1640|1639.5|1640|1639|328
1640276660000|2021-12-23 16:24:20|1640.5|1639.5|1640.5|1639.5|1640.5|1640|1640.5|1639.5|1125
1640276700000|2021-12-23 16:25:00|1640|1639|1639.5|1639|1640|1639.5|1639|1638.5|2850
1640276710000|2021-12-23 16:25:10|||||||||30
1640276720000|2021-12-23 16:25:20|1640||1640||1640||1640||1033
1640276730000|2021-12-23 16:25:30||1638.5||1638.5||1638.5||1638.5|235
1640276810000|2021-12-23 16:26:50||1639||1639||1639||1639|717
1640276820000|2021-12-23 16:27:00|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1640.5|1639|1176
1640276830000|2021-12-23 16:27:10|||||||||49
1640276850000|2021-12-23 16:27:30|||||||||137
1640276860000|2021-12-23 16:27:40||1640||1639.5||1640||1639.5|620
1640276870000|2021-12-23 16:27:50||1640||1640||1640||1640|345
1640276900000|2021-12-23 16:28:20|||||||||219
1640276910000|2021-12-23 16:28:30|||||||||23
1640276920000|2021-12-23 16:28:40|||||||||32
1640276940000|2021-12-23 16:29:00|||||||||9
1640276950000|2021-12-23 16:29:10|1641|1640.5|1641|1640.5|1641|1640.5|1641|1640|106
1640276960000|2021-12-23 16:29:20|||||||||383
1640276970000|2021-12-23 16:29:30|||||||||2302
1640276980000|2021-12-23 16:29:40|||||||||116
1640276990000|2021-12-23 16:29:50|||||||||58
1640332810000|2021-12-24 08:00:10|1655|1626.5|1654.5|1630.5|1655|1632.5|1654.5|1626.5|1025
1640332820000|2021-12-24 08:00:20|1654|1631|1655|1639|1655|1649|1649|1629.5|2120
1640332830000|2021-12-24 08:00:30|1654.5|1637.5|1654.5|1642|1655|1642|1654.5|1637|7
1640332840000|2021-12-24 08:00:40|1654|1649|1654|1642|1654|1649|1654|1642|180
1640332850000|2021-12-24 08:00:50|1653.5||1653.5||1653.5||1653.5||0
1640332950000|2021-12-24 08:02:30|1653|1642.5|1648|1642.5|1653|1643|1646.5|1642|273
1640332960000|2021-12-24 08:02:40|1649|1643|1650.5|1646|1650.5|1646.5|1649|1643|94
1640333020000|2021-12-24 08:03:40||1646.5||1646.5||1646.5||1646.5|0
1640333100000|2021-12-24 08:05:00|||||||||5
1640333170000|2021-12-24 08:06:10|1650|1647|1650.5|1647|1650.5|1647|1650|1647|0
1640333200000|2021-12-24 08:06:40||1647.5||1647||1647.5||1647|0
1640333220000|2021-12-24 08:07:00||1647.5||1647.5||1648||1647.5|0
1640333260000|2021-12-24 08:07:40||1648||1648.5||1648.5||1648|0
1640333280000|2021-12-24 08:08:00||1648||1648.5||1648.5||1648|0
1640333290000|2021-12-24 08:08:10|1650|1649|1648|1643.5|1650|1649.5|1648|1643.5|921
1640333300000|2021-12-24 08:08:20|1646|1644|1646|1643.5|1646|1644|1646|1643|129
1640333390000|2021-12-24 08:09:50|||||||||54
1640333410000|2021-12-24 08:10:10|1647.5|1644.5|1648|1646|1649.5|1646|1647.5|1644.5|161
1640333420000|2021-12-24 08:10:20||1645.5||1645.5||1645.5||1645.5|0
1640333450000|2021-12-24 08:10:50|1649|1646|1650|1647.5|1650|1647.5|1648|1646|169
1640333460000|2021-12-24 08:11:00|1649|1647|1647.5|1646|1649|1647|1647.5|1646|899
1640333620000|2021-12-24 08:13:40||1646.5||1646.5||1646.5||1646.5|0
1640333630000|2021-12-24 08:13:50|1646.5|1646|1644|1642.5|1646.5|1646|1644|1642|538
1640333640000|2021-12-24 08:14:00||1643||1643||1643||1643|0
1640333680000|2021-12-24 08:14:40|1643.5|1642|1644|1642|1644|1642.5|1643.5|1642|157
1640333710000|2021-12-24 08:15:10|1643.5||1643.5||1643.5||1643.5||0
1640333750000|2021-12-24 08:15:50|||||||||3
1640333770000|2021-12-24 08:16:10|1644|1642.5|1644|1642.5|1644|1642.5|1644|1642.5|83
1640333810000|2021-12-24 08:16:50|1644.5|1643.5|1644|1642|1645|1643.5|1643.5|1642|1034
1640333820000|2021-12-24 08:17:00|1644.5|1642.5|1645.5|1643.5|1646|1644.5|1644.5|1642.5|252
1640333830000|2021-12-24 08:17:10|1645||1645||1645||1645||0
1640333990000|2021-12-24 08:19:50|||||||||114
1640334010000|2021-12-24 08:20:10|||||||||604
1640334130000|2021-12-24 08:22:10|||||||||4
1640334170000|2021-12-24 08:22:50|1645.5|1644|1646.5|1644.5|1646.5|1644.5|1645.5|1644|154
1640334190000|2021-12-24 08:23:10|1647|1645|1648.5|1646.5|1648.5|1647|1646.5|1645|1057
1640334220000|2021-12-24 08:23:40|1649|1648|1650|1648.5|1650|1648.5|1649|1646.5|602
1640334250000|2021-12-24 08:24:10|1650.5|1649|1651|1650|1651.5|1650.5|1650.5|1649|972
1640334280000|2021-12-24 08:24:40||1650.5||1650.5||1650.5||1650.5|0
1640334290000|2021-12-24 08:24:50|||||||||200
1640334300000|2021-12-24 08:25:00|1651.5|1651|1652|1651|1653|1651.5|1651|1650.5|576
1640334320000|2021-12-24 08:25:20|1652.5|1651.5|1653.5|1652|1653.5|1652.5|1652.5|1651.5|399
1640334330000|2021-12-24 08:25:30|1654|1652.5|1655|1654|1655.5|1654|1653.5|1652|544
1640334340000|2021-12-24 08:25:40|1655.5||1655.5||1655.5||1655.5||150
1640334350000|2021-12-24 08:25:50|||||||||601
1640334380000|2021-12-24 08:26:20|||||||||50
1640334390000|2021-12-24 08:26:30|||||||||612
1640334430000|2021-12-24 08:27:10|||||||||243
1640334490000|2021-12-24 08:28:10||1654.5||1654||1654.5||1654|0
1640334530000|2021-12-24 08:28:50|1655|1653.5|1655|1652.5|1655|1653.5|1654|1652|836
1640334610000|2021-12-24 08:30:10||1653||1653.5||1653.5||1653|5
1640334710000|2021-12-24 08:31:50|1654.5|1654|1655|1653.5|1655|1654|1654.5|1653.5|0
1640334750000|2021-12-24 08:32:30|||||||||730
1640334770000|2021-12-24 08:32:50|1654.5|1653|1654|1652|1654.5|1653|1653|1652|567
1640334780000|2021-12-24 08:33:00|1655|1652.5|1654|1652|1655|1652.5|1654|1652|355
1640334790000|2021-12-24 08:33:10|1653.5||1653.5||1653.5||1653.5||0
1640334830000|2021-12-24 08:33:50|1654||1653||1654||1653||0
1640334850000|2021-12-24 08:34:10|1654|1652.5|1655|1653|1655|1653.5|1654|1652|137
1640334860000|2021-12-24 08:34:20|1654.5||1655||1655||1654.5||0
1640334920000|2021-12-24 08:35:20|1654.5|1652.5|1652.5|1651|1654.5|1652.5|1652.5|1651|495
1640334980000|2021-12-24 08:36:20||1651.5||1651.5||1652||1651.5|5
1640334990000|2021-12-24 08:36:30|||||||||500
1640335020000|2021-12-24 08:37:00|||||||||1000
1640335050000|2021-12-24 08:37:30|1651.5|1651|1652.5|1651.5|1652.5|1651.5|1651.5|1651|753
1640335100000|2021-12-24 08:38:20|||||||||121
1640335120000|2021-12-24 08:38:40|1652|1651|1653|1651.5|1653|1652|1652|1650.5|792
1640335180000|2021-12-24 08:39:40|||||||||2000
1640335210000|2021-12-24 08:40:10|||||||||1393
1640335230000|2021-12-24 08:40:30|1652.5|1652|1653|1652|1653|1652|1652|1651.5|142
1640335240000|2021-12-24 08:40:40||1651.5||1652||1652||1651|0
1640335320000|2021-12-24 08:42:00|1653.5|1652.5|1655|1653.5|1655.5|1653.5|1653.5|1652.5|295
1640335340000|2021-12-24 08:42:20|1655.5|1654|1655.5|1653.5|1655.5|1654|1655.5|1653.5|125
1640335370000|2021-12-24 08:42:50||1654||1654.5||1654.5||1654|0
1640335390000|2021-12-24 08:43:10|||||||||70
1640335430000|2021-12-24 08:43:50|||||||||270
1640335460000|2021-12-24 08:44:20|1656|1655|1658.5|1656.5|1658.5|1656.5|1656|1655|378
1640335510000|2021-12-24 08:45:10||1657||1656.5||1657||1656.5|0
1640335550000|2021-12-24 08:45:50|||||||||250
1640335570000|2021-12-24 08:46:10||1657||1657.5||1657.5||1657|0
1640335580000|2021-12-24 08:46:20|1658|1657|1658|1656.5|1658|1657.5|1657|1656|907
1640335590000|2021-12-24 08:46:30|1658.5||1658||1658.5||1658||0
1640335820000|2021-12-24 08:50:20|||||||||1213
1640335860000|2021-12-24 08:51:00||1657||1657||1657||1657|0
1640335900000|2021-12-24 08:51:40|||||||||250
1640335910000|2021-12-24 08:51:50|1657.5|1656|1657.5|1655.5|1658|1656|1656.5|1655.5|244
1640335990000|2021-12-24 08:53:10|1657|1655|1656.5|1655|1657|1655|1656.5|1655|5
1640336000000|2021-12-24 08:53:20||1654.5||1654.5||1654.5||1654.5|0
1640336060000|2021-12-24 08:54:20|1657|1655|1658|1656.5|1658|1656.5|1657|1655|49
1640336080000|2021-12-24 08:54:40|1658.5|1657.5|1658|1656.5|1658.5|1657.5|1658|1656.5|156
1640336270000|2021-12-24 08:57:50|||||||||57
1640336330000|2021-12-24 08:58:50|1656.5|1656|1657|1655|1657|1656|1656|1655|224
1640336400000|2021-12-24 09:00:00||1655.5||1655||1655.5||1655|0
1640336410000|2021-12-24 09:00:10|||||||||225
1640336420000|2021-12-24 09:00:20|1657.5|1655.5|1657.5|1655.5|1657.5|1656|1657|1655|333
1640336500000|2021-12-24 09:01:40|1658|1656|1660.5|1658.5|1660.5|1658.5|1658|1656|665
1640336620000|2021-12-24 09:03:40|1661|1659|1661|1659.5|1661|1659.5|1661|1659|0
1640336640000|2021-12-24 09:04:00|1661.5|1660|1661.5|1660|1661.5|1660|1661.5|1660|107
1640336650000|2021-12-24 09:04:10|||||||||15
1640336690000|2021-12-24 09:04:50|||||||||500
1640336710000|2021-12-24 09:05:10|1660.5|1659|1661|1658.5|1661|1659.5|1660.5|1658.5|283
1640336850000|2021-12-24 09:07:30|1660.5||1660||1660.5||1660||0
1640336890000|2021-12-24 09:08:10|||||||||59
1640337110000|2021-12-24 09:11:50|||||||||500
1640337190000|2021-12-24 09:13:10||1659||1659||1659||1659|142
1640337260000|2021-12-24 09:14:20|||||||||50
1640337270000|2021-12-24 09:14:30|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|1659.5|1658.5|212
1640338070000|2021-12-24 09:27:50||1659||1659||1659||1659|17
1640338110000|2021-12-24 09:28:30|1660|1658.5|1660|1658.5|1660|1658.5|1659|1658.5|42
1640338140000|2021-12-24 09:29:00|1659.5|1658|1658.5|1657|1659.5|1658|1658.5|1656.5|188
1640338190000|2021-12-24 09:29:50||1656.5||1656.5||1656.5||1656.5|0
1640338280000|2021-12-24 09:31:20|1658||1658.5||1658.5||1658||0
1640338440000|2021-12-24 09:34:00|1658|1656|1657|1656|1658.5|1657|1657|1655.5|726
1640338570000|2021-12-24 09:36:10|||||||||200
1640338640000|2021-12-24 09:37:20|1656.5||1656.5||1656.5||1656.5||3
1640338650000|2021-12-24 09:37:30||1655.5||1655.5||1655.5||1655.5|5
1640338700000|2021-12-24 09:38:20|1657||1656.5||1657||1656.5||1
1640338950000|2021-12-24 09:42:30|||||||||1000
1640338990000|2021-12-24 09:43:10|1656|1654.5|1655.5|1653.5|1656|1654.5|1655.5|1653.5|105
1640339080000|2021-12-24 09:44:40|1656|1654|1656|1654.5|1656|1654.5|1656|1654|89
1640339090000|2021-12-24 09:44:50|||||||||5
1640339160000|2021-12-24 09:46:00|1656.5|1655|1658|1656.5|1658.5|1657|1656.5|1654.5|815
1640339180000|2021-12-24 09:46:20|1658.5|1657|1659.5|1657.5|1659.5|1657.5|1658.5|1657|7
1640339330000|2021-12-24 09:48:50|||||||||3
1640339390000|2021-12-24 09:49:50||1658||1658||1658||1658|0
1640339420000|2021-12-24 09:50:20|||||||||149
1640339430000|2021-12-24 09:50:30|1659|1657.5|1656.5|1655|1659|1657.5|1656.5|1655|639
1640339450000|2021-12-24 09:50:50||1654.5||1654.5||1654.5||1654.5|0
1640339470000|2021-12-24 09:51:10|1657|1655|1658|1656|1658|1656.5|1657|1655|132
1640339490000|2021-12-24 09:51:30|||||||||239
1640339510000|2021-12-24 09:51:50|||||||||3
1640339530000|2021-12-24 09:52:10|1657.5|1655.5|1658|1656|1658|1656|1657.5|1655.5|0
1640339570000|2021-12-24 09:52:50|||||||||59
1640339630000|2021-12-24 09:53:50|1657.5|1655.5|1658|1655.5|1658|1656|1657.5|1655.5|0
1640339670000|2021-12-24 09:54:30||1656||1656||1656||1656|0
1640339690000|2021-12-24 09:54:50||1656.5||1656||1656.5||1656|0
1640339720000|2021-12-24 09:55:20|||||||||667
1640339750000|2021-12-24 09:55:50|1658.5|1656.5|1659.5|1658.5|1659.5|1658.5|1658.5|1656.5|910
1640339760000|2021-12-24 09:56:00|1660|1659|1661|1659.5|1661|1659.5|1660|1659|115
1640339780000|2021-12-24 09:56:20||1660||1660||1660||1660|0
1640339930000|2021-12-24 09:58:50|1660.5||1661||1661||1660.5||0
1640339950000|2021-12-24 09:59:10|1660.5|1659.5|1661|1659.5|1661.5|1660.5|1660.5|1659.5|1284
1640339960000|2021-12-24 09:59:20|1660.5||1660.5||1660.5||1660.5||0
1640340050000|2021-12-24 10:00:50|||||||||120
1640340070000|2021-12-24 10:01:10|||||||||4
1640340110000|2021-12-24 10:01:50|||||||||40
1640340130000|2021-12-24 10:02:10|||||||||1
1640340210000|2021-12-24 10:03:30|||||||||1000
1640340310000|2021-12-24 10:05:10|||||||||1
1640340360000|2021-12-24 10:06:00|||||||||32
1640340420000|2021-12-24 10:07:00|1660|1659|1660.5|1659.5|1660.5|1660|1660|1659|308
1640340430000|2021-12-24 10:07:10|1660|1659|1660|1658.5|1660.5|1659|1660|1658.5|0
1640340440000|2021-12-24 10:07:20|1659.5|1657.5|1659|1657.5|1659.5|1658|1659|1657.5|40
1640340500000|2021-12-24 10:08:20|||||||||61
1640340650000|2021-12-24 10:10:50|||||||||2
1640340840000|2021-12-24 10:14:00|1658.5|1657|1658.5|1657|1658.5|1657|1658.5|1657|286
1640340950000|2021-12-24 10:15:50|1658|1656.5|1656.5|1655.5|1658|1656.5|1656|1655.5|1319
1640341040000|2021-12-24 10:17:20|||||||||25
1640341090000|2021-12-24 10:18:10|1657|1656|1660.5|1658.5|1660.5|1659|1657|1656|1701
1640341120000|2021-12-24 10:18:40||1659||1659||1659||1659|0
1640341140000|2021-12-24 10:19:00|1661||1660.5||1661||1660.5||0
1640341150000|2021-12-24 10:19:10||1659.5||1659||1659.5||1659|0
1640341190000|2021-12-24 10:19:50|||||||||5
1640341310000|2021-12-24 10:21:50|||||||||62
1640341370000|2021-12-24 10:22:50|||||||||50
1640341420000|2021-12-24 10:23:40|||||||||60
1640341600000|2021-12-24 10:26:40|1659.5|1659.5|1660.5|1659.5|1660.5|1659.5|1659.5|1659.5|158
1640341620000|2021-12-24 10:27:00||1660||1660||1660||1660|0
1640341650000|2021-12-24 10:27:30|||||||||119
1640341720000|2021-12-24 10:28:40|||||||||119
1640341730000|2021-12-24 10:28:50||1659.5||1659||1659.5||1659|85
1640341920000|2021-12-24 10:32:00|||||||||40
1640341930000|2021-12-24 10:32:10|||||||||180
1640341940000|2021-12-24 10:32:20|||||||||427
1640341950000|2021-12-24 10:32:30|||||||||512
1640342190000|2021-12-24 10:36:30||1659.5||1659.5||1659.5||1659.5|6
1640342380000|2021-12-24 10:39:40|1660|1660|1660.5|1659.5|1660.5|1660|1660|1659.5|213
1640342500000|2021-12-24 10:41:40|||||||||125
1640342550000|2021-12-24 10:42:30|||||||||15
1640342740000|2021-12-24 10:45:40|||||||||140
1640342790000|2021-12-24 10:46:30|1661|1660|1661.5|1660|1661.5|1660.5|1661|1659.5|566
1640342810000|2021-12-24 10:46:50|1661||1661.5||1661.5||1661||0
1640342970000|2021-12-24 10:49:30||1660.5||1660.5||1660.5||1660.5|0
1640342990000|2021-12-24 10:49:50|||||||||200
1640343090000|2021-12-24 10:51:30|1661|1660|1660.5|1659.5|1661|1660|1660.5|1659.5|618
1640343510000|2021-12-24 10:58:30|1661|1660|1662|1660.5|1662|1661|1661|1660|19
1640343540000|2021-12-24 10:59:00|1661.5|1660|1661.5|1660|1661.5|1660|1661.5|1660|40
1640343770000|2021-12-24 11:02:50|||||||||5
1640343990000|2021-12-24 11:06:30||1659.5||1659.5||1659.5||1659.5|0
1640344010000|2021-12-24 11:06:50|||||||||1190
1640344020000|2021-12-24 11:07:00|||||||||714
1640344030000|2021-12-24 11:07:10|||||||||3000
1640344040000|2021-12-24 11:07:20|1662|1660|1664|1663|1664.5|1663|1662|1660|903
1640344070000|2021-12-24 11:07:50||1662||1663||1663||1662|1
1640344130000|2021-12-24 11:08:50|||||||||360
1640344160000|2021-12-24 11:09:20|1664.5|1663.5|1666.5|1665|1666.5|1665|1664.5|1663.5|602
1640344180000|2021-12-24 11:09:40|1667|1665.5|1667|1665.5|1667|1665.5|1667|1665.5|0
1640344240000|2021-12-24 11:10:40||1666||1666||1666||1666|0
1640344390000|2021-12-24 11:13:10|||||||||900
1640344430000|2021-12-24 11:13:50|1666.5|1665.5|1666.5|1665.5|1667|1666|1666.5|1665.5|225
1640344480000|2021-12-24 11:14:40|1667||1667||1667||1667||0
1640344490000|2021-12-24 11:14:50||1666||1666||1666||1666|0
1640344580000|2021-12-24 11:16:20|||||||||500
1640344610000|2021-12-24 11:16:50|||||||||610
1640344800000|2021-12-24 11:20:00|||||||||156
1640344820000|2021-12-24 11:20:20|||||||||300
1640344870000|2021-12-24 11:21:10||1666.5||1666.5||1666.5||1666.5|33
1640344880000|2021-12-24 11:21:20|1667.5||1667.5||1667.5||1667.5||14
1640344890000|2021-12-24 11:21:30|1667|1667|1667.5|1666.5|1667.5|1667|1667|1666|955
1640344900000|2021-12-24 11:21:40|1668|1667|1668.5|1666.5|1668.5|1667|1668|1666.5|22
1640344970000|2021-12-24 11:22:50|1668|1667|1668.5|1666.5|1668.5|1667|1668|1666.5|0
1640345000000|2021-12-24 11:23:20|1668||1668||1668||1668||0
1640345070000|2021-12-24 11:24:30|||||||||500
1640345080000|2021-12-24 11:24:40|1667.5||1667.5||1667.5||1667.5||0
1640345150000|2021-12-24 11:25:50|1668|1667|1668|1666.5|1668|1667|1668|1666.5|1
1640345210000|2021-12-24 11:26:50|1667.5|1666|1668|1666|1668|1666|1667|1666|154
1640345290000|2021-12-24 11:28:10||1666.5||1666.5||1666.5||1666.5|0
1640345340000|2021-12-24 11:29:00||1666||1666||1666||1666|0
1640345370000|2021-12-24 11:29:30|||||||||900
1640345420000|2021-12-24 11:30:20|||||||||420
1640345450000|2021-12-24 11:30:50|||||||||634
1640345460000|2021-12-24 11:31:00|1667.5||1667.5||1667.5||1667.5||72
1640345530000|2021-12-24 11:32:10|1667||1667||1667||1667||0
1640345550000|2021-12-24 11:32:30|1666.5|1665.5|1666.5|1665.5|1667|1665.5|1666.5|1665.5|124
1640345590000|2021-12-24 11:33:10|1666|1666|1668|1666.5|1668|1667|1666|1666|1370
1640345710000|2021-12-24 11:35:10||1667||1667||1667||1667|0
1640345730000|2021-12-24 11:35:30|1668.5|1667.5|1670|1668|1671.5|1669.5|1668.5|1667|686
1640345740000|2021-12-24 11:35:40||1668.5||1669||1669||1668.5|0
1640345840000|2021-12-24 11:37:20|||||||||1814
1640345860000|2021-12-24 11:37:40|||||||||122
1640345910000|2021-12-24 11:38:30||1669.5||1669||1669.5||1669|0
1640346010000|2021-12-24 11:40:10|1670.5|1669.5|1670|1669|1670.5|1669.5|1670|1669|420
1640346130000|2021-12-24 11:42:10|1670.5||1670.5||1670.5||1670.5||0
1640346140000|2021-12-24 11:42:20|1671|1669.5|1672|1670.5|1672|1670.5|1671|1669.5|514
1640346150000|2021-12-24 11:42:30|1672.5||1672||1672.5||1672||0
1640346210000|2021-12-24 11:43:30|||||||||5
1640346330000|2021-12-24 11:45:30|1672.5|1671|1672.5|1671|1673|1671.5|1672|1671|335
1640346380000|2021-12-24 11:46:20|||||||||2
1640346390000|2021-12-24 11:46:30|||||||||110
1640346400000|2021-12-24 11:46:40|1672|1670.5|1672.5|1670.5|1672.5|1671|1671|1670.5|297
1640346430000|2021-12-24 11:47:10|1672|1671|1672|1670.5|1672|1671|1672|1670.5|0
1640346500000|2021-12-24 11:48:20|||||||||400
1640346620000|2021-12-24 11:50:20||1671||1671||1671||1671|0
1640346670000|2021-12-24 11:51:10|1672.5|1671.5|1674|1672|1674.5|1672.5|1672.5|1671|228
1640346680000|2021-12-24 11:51:20||1672.5||1672.5||1672.5||1672.5|0
1640346690000|2021-12-24 11:51:30|1673.5|1672|1674|1672.5|1674|1673|1673|1672|459
1640346700000|2021-12-24 11:51:40|||||||||302
1640346770000|2021-12-24 11:52:50|1673.5|1672|1672.5|1671.5|1673.5|1672|1672|1671|922
1640346850000|2021-12-24 11:54:10|1672|1671|1672|1670.5|1672.5|1671|1670|1669.5|3671
1640346860000|2021-12-24 11:54:20|||||||||137
1640346870000|2021-12-24 11:54:30|||||||||400
1640346960000|2021-12-24 11:56:00|1671.5||1671.5||1671.5||1671.5||0
1640346980000|2021-12-24 11:56:20|||||||||296
1640346990000|2021-12-24 11:56:30||1671||1670.5||1671||1670.5|0
1640347120000|2021-12-24 11:58:40||1671||1670.5||1671||1670.5|507
1640347140000|2021-12-24 11:59:00|1671|1670|1671|1670|1671|1670|1671|1670|264
1640347210000|2021-12-24 12:00:10|||||||||14
1640347240000|2021-12-24 12:00:40|1671.5|1669.5|1671.5|1669.5|1671.5|1670|1671.5|1669|109
1640347270000|2021-12-24 12:01:10|||||||||1
1640347320000|2021-12-24 12:02:00|1671||1671.5||1671.5||1670.5||0
1640347360000|2021-12-24 12:02:40||1670||1670||1670||1670|0
1640347370000|2021-12-24 12:02:50|1672|1670.5|1672|1671|1672.5|1671|1672|1670.5|245
1640347380000|2021-12-24 12:03:00|1671.5|1670|1671|1669.5|1671.5|1670.5|1671|1669.5|103
1640347400000|2021-12-24 12:03:20|1670.5||1671||1671||1670.5||0
1640347430000|2021-12-24 12:03:50|1670.5||1671||1671||1670.5||0
1640347450000|2021-12-24 12:04:10|1670.5||1670.5||1670.5||1670.5||0
1640347460000|2021-12-24 12:04:20|||||||||605
1640347490000|2021-12-24 12:04:50|1671||1670.5||1671||1670.5||0
1640347530000|2021-12-24 12:05:30|||||||||604
1640347660000|2021-12-24 12:07:40||1669||1669||1669||1669|0
1640347670000|2021-12-24 12:07:50|1670|1668.5|1670.5|1669|1670.5|1669|1670|1668.5|268
1640347680000|2021-12-24 12:08:00||1669.5||1670||1670||1669.5|0
1640347690000|2021-12-24 12:08:10||1669.5||1669||1669.5||1669|62
1640347710000|2021-12-24 12:08:30|||||||||1
1640347870000|2021-12-24 12:11:10|1670|1668.5|1670.5|1669|1670.5|1669|1670|1668.5|232
1640347880000|2021-12-24 12:11:20||1669.5||1669.5||1669.5||1669.5|0
1640347920000|2021-12-24 12:12:00|1671|1670|1671.5|1670|1671.5|1670.5|1671|1670|980
1640348060000|2021-12-24 12:14:20|1671|1669.5|1671|1669.5|1671|1669.5|1670.5|1669.5|63
1640348100000|2021-12-24 12:15:00|1671.5|1669.5|1671.5|1669.5|1672|1670|1671.5|1669.5|0
1640348110000|2021-12-24 12:15:10|1672|1670|1672|1670|1672|1670|1672|1670|0
1640348180000|2021-12-24 12:16:20|1671.5|1669.5|1672|1670|1672|1670|1671.5|1669.5|0
1640348190000|2021-12-24 12:16:30|1671.5|1669.5|1672|1670|1672|1670|1671.5|1669.5|0
1640348230000|2021-12-24 12:17:10|1671.5|1669.5|1671.5|1669.5|1672|1670|1671.5|1669.5|0
1640348260000|2021-12-24 12:17:40|1672|1670|1672|1670|1672|1670|1671.5|1669.5|0
1640348300000|2021-12-24 12:18:20|1671.5|1669.5|1672|1670|1672|1670|1671.5|1669.5|0
1640348320000|2021-12-24 12:18:40|1671.5|1669.5|1671.5|1669.5|1671.5|1669.5|1671.5|1669.5|0
1640348380000|2021-12-24 12:19:40|1672|1670|1672|1670|1672|1670|1672|1670|0
1640348410000|2021-12-24 12:20:10|1671.5|1669.5|1670|1668|1671.5|1669.5|1670|1668|495
1640348420000|2021-12-24 12:20:20|1670.5|1668.5|1670|1668|1670.5|1668.5|1670|1668|0
1640348430000|2021-12-24 12:20:30|1670.5|1668.5|1670|1668|1670.5|1668.5|1670|1668|0
1640348440000|2021-12-24 12:20:40|1670.5|1668.5|1670|1668|1670.5|1668.5|1670|1668|0
1640348450000|2021-12-24 12:20:50|1670.5|1668.5|1670.5|1668.5|1670.5|1668.5|1670.5|1668.5|0
1640348460000|2021-12-24 12:21:00|1669.5|1667.5|1669|1667|1669.5|1667.5|1669|1667|108
1640348470000|2021-12-24 12:21:10|1669.5|1668|1669.5|1668|1669.5|1668|1669|1667.5|0
1640348570000|2021-12-24 12:22:50|1669|1667.5|1669|1667.5|1669|1667.5|1669|1667.5|0
1640348590000|2021-12-24 12:23:10|1669.5||1669.5||1669.5||1669.5||0
1640348610000|2021-12-24 12:23:30|1669|1667|1669.5|1667.5|1669.5|1667.5|1669|1667|0
1640348620000|2021-12-24 12:23:40|1669|1667|1669|1667|1669|1667|1669|1667|0
1640348630000|2021-12-24 12:23:50|1669.5|1668|1669.5|1667.5|1669.5|1668|1669|1667|0
1640348650000|2021-12-24 12:24:10|1669|1667|1669|1667|1669|1667|1669|1667|0
1640348670000|2021-12-24 12:24:30|1669.5|1667.5|1668.5|1667|1669.5|1667.5|1668.5|1667|0
1640348700000|2021-12-24 12:25:00|1669|1667.5|1669|1667.5|1669|1667.5|1669|1667.5|0
1640348760000|2021-12-24 12:26:00|1668.5|1667|1668.5|1667|1668.5|1667|1668.5|1667|0
1640348790000|2021-12-24 12:26:30|1669|1667.5|1668.5|1667|1669|1667.5|1668.5|1667|125
1640348820000|2021-12-24 12:27:00|1669|1667.5|1669|1667.5|1669|1667.5|1669|1667.5|0
1640348910000|2021-12-24 12:28:30|1668.5|1667|1669.5|1668|1669.5|1668|1668.5|1667|199
1640348920000|2021-12-24 12:28:40|1669|1667.5|1669|1667.5|1669.5|1668|1669|1667.5|0
1640348930000|2021-12-24 12:28:50|1670|1668|1670|1668.5|1670.5|1669|1670|1668|0
1640348940000|2021-12-24 12:29:00|1671|1669|1671.5|1670|1671.5|1670|1671|1669|0
1640348950000|2021-12-24 12:29:10|1672|1669.5|1671.5|1669.5|1672|1670|1671.5|1669.5|0
1640348960000|2021-12-24 12:29:20|1672.5|1671|1674|1671.5|1674.5|1672.5|1672|1670.5|301
1640348970000|2021-12-24 12:29:30|1674.5|1672|1674.5|1672|1674.5|1672|1674|1671.5|0
1640348980000|2021-12-24 12:29:40|1674|1671.5|1674.5|1671.5|1675|1672|1674|1671.5|113
1640348990000|2021-12-24 12:29:50|1675|1672.5|1674.5|1672.5|1675|1673|1674.5|1672.5|9
1640764820000|2021-12-29 08:00:20|1675|1658.5|1675|1669.5|1675.5|1669.5|1672|1658.5|14081
1640764830000|2021-12-29 08:00:30|1674.5|1670|1675|1670.5|1675|1670.5|1674.5|1670|581
1640764840000|2021-12-29 08:00:40|||||||||88
1640764850000|2021-12-29 08:00:50|||||||||131
1640764860000|2021-12-29 08:01:00|1675.5|1671|1679.5|1673.5|1680|1673.5|1675.5|1670.5|623
1640764870000|2021-12-29 08:01:10||1674||1674||1674||1674|72
1640764880000|2021-12-29 08:01:20|||||||||218
1640764910000|2021-12-29 08:01:50|1680|1674.5|1678|1675.5|1681.5|1677|1677|1674.5|2718
1640764920000|2021-12-29 08:02:00|1677.5|1675|1678|1674.5|1678|1675|1677.5|1674|678
1640764940000|2021-12-29 08:02:20|1677.5|1674|1672|1667.5|1677.5|1674|1672|1667|892
1640764950000|2021-12-29 08:02:30|||||||||61
1640764960000|2021-12-29 08:02:40||1668||1668.5||1668.5||1668|0
1640764970000|2021-12-29 08:02:50|1671.5|1668|1670|1667|1672|1668|1669.5|1667|161
1640764980000|2021-12-29 08:03:00|1670.5|1667.5|1670|1667.5|1671|1668.5|1670|1667.5|1244
1640764990000|2021-12-29 08:03:10|1670.5|1667|1666.5|1663|1670.5|1667|1666.5|1662.5|658
1640765000000|2021-12-29 08:03:20|1666||1665||1666||1665||0
1640765020000|2021-12-29 08:03:40|||||||||41
1640765030000|2021-12-29 08:03:50|||||||||23
1640765050000|2021-12-29 08:04:10|||||||||108
1640765080000|2021-12-29 08:04:40|||||||||3
1640765110000|2021-12-29 08:05:10|||||||||226
1640765120000|2021-12-29 08:05:20|1665.5|1663.5|1664.5|1662|1666|1664|1664.5|1662|1383
1640765130000|2021-12-29 08:05:30|1664|1660.5|1660.5|1658|1664|1661|1660.5|1658|771
1640765150000|2021-12-29 08:05:50|||||||||178
1640765160000|2021-12-29 08:06:00|||||||||43
1640765170000|2021-12-29 08:06:10||1658.5||1658.5||1658.5||1658|0
1640765180000|2021-12-29 08:06:20|||||||||31
1640765200000|2021-12-29 08:06:40|||||||||100
1640765230000|2021-12-29 08:07:10|1661|1659|1662|1660.5|1663|1661|1660|1658.5|2158
1640765240000|2021-12-29 08:07:20|1661.5|1659.5|1659.5|1658|1662|1660|1659.5|1657|1348
1640765270000|2021-12-29 08:07:50|1658.5|1658.5|1659.5|1658|1659.5|1658.5|1658.5|1657|215
1640765290000|2021-12-29 08:08:10|1659|1657|1659|1657.5|1659.5|1657.5|1659|1657|202
1640765300000|2021-12-29 08:08:20|1658.5|1656|1658.5|1656|1659|1656.5|1658.5|1656|1
1640765310000|2021-12-29 08:08:30|1658|1654.5|1656|1653.5|1658|1654.5|1656|1653.5|863
1640765320000|2021-12-29 08:08:40|||||||||299
1640765370000|2021-12-29 08:09:30|||||||||29
1640765410000|2021-12-29 08:10:10|1656.5|1654|1661.5|1660|1662|1660|1656.5|1654|3849
1640765420000|2021-12-29 08:10:20|1662|1660.5|1660|1658|1663|1662|1660|1658|2289
1640765430000|2021-12-29 08:10:30||1658.5||1658.5||1658.5||1658.5|0
1640765440000|2021-12-29 08:10:40|1660.5|1659|1661.5|1659.5|1661.5|1659.5|1660.5|1658.5|271
1640765500000|2021-12-29 08:11:40|1661||1661||1661||1661||522
1640765560000|2021-12-29 08:12:40||1660||1659.5||1660||1659.5|24
1640765570000|2021-12-29 08:12:50|||||||||127
1640765580000|2021-12-29 08:13:00|1660.5|1658.5|1659.5|1658|1660.5|1658.5|1659.5|1658|456
1640765600000|2021-12-29 08:13:20|1660|1659|1661.5|1659.5|1661.5|1660|1660|1659|573
1640765610000|2021-12-29 08:13:30|1662|1660|1671|1669|1671.5|1669.5|1662|1660|6212
1640765620000|2021-12-29 08:13:40|1670.5|1669.5|1673|1671.5|1673|1671.5|1670.5|1669.5|1273
1640765630000|2021-12-29 08:13:50|1672.5|1672|1671|1669|1672.5|1672.5|1671|1669|1583
1640765640000|2021-12-29 08:14:00|1670.5|1670|1670.5|1668.5|1670.5|1670|1670|1668.5|1349
1640765650000|2021-12-29 08:14:10|1670|1669|1667|1665.5|1671.5|1669.5|1667|1665.5|1746
1640765660000|2021-12-29 08:14:20|1666.5|1666|1667|1665.5|1667|1666|1666.5|1665.5|250
1640765670000|2021-12-29 08:14:30|1666.5||1666.5||1666.5||1666.5||100
1640765690000|2021-12-29 08:14:50|1666|1665|1665.5|1664|1666.5|1665|1665.5|1663.5|795
1640765700000|2021-12-29 08:15:00|1666|1664.5|1665|1663.5|1667|1665|1665|1663.5|1915
1640765710000|2021-12-29 08:15:10|1665.5|1664|1666.5|1665|1666.5|1665|1665.5|1663.5|751
1640765720000|2021-12-29 08:15:20|||||||||3
1640765730000|2021-12-29 08:15:30|1666||1666||1666.5||1666||1
1640765740000|2021-12-29 08:15:40|1666.5|1665.5|1667|1665|1667.5|1666.5|1666.5|1665|995
1640765760000|2021-12-29 08:16:00||1665.5||1665.5||1665.5||1665.5|133
1640765800000|2021-12-29 08:16:40|1666.5|1666|1667.5|1666|1668|1667|1666.5|1666|2376
1640765820000|2021-12-29 08:17:00|1667|1666.5|1667.5|1666|1667.5|1666.5|1666.5|1666|643
1640765830000|2021-12-29 08:17:10||1666.5||1666.5||1666.5||1666.5|0
1640765840000|2021-12-29 08:17:20|1667|1666|1667.5|1666.5|1667.5|1666.5|1667|1666|8
1640765880000|2021-12-29 08:18:00|1667|1666|1667|1666|1667.5|1666|1666|1665.5|480
1640765890000|2021-12-29 08:18:10|1666.5|1666.5|1667|1665.5|1667.5|1666.5|1666.5|1665.5|722
1640765930000|2021-12-29 08:18:50|1666.5||1666.5||1666.5||1666.5||0
1640765940000|2021-12-29 08:19:00|1667|1666|1666|1665.5|1667.5|1666.5|1666|1665.5|1629
1640765950000|2021-12-29 08:19:10|1665.5|1665|1665|1664|1665.5|1665|1665|1664|1376
1640765960000|2021-12-29 08:19:20|1666|1664.5|1667.5|1666.5|1667.5|1666.5|1665.5|1664|1596
1640765970000|2021-12-29 08:19:30|1668|1667|1668|1666.5|1669|1667.5|1667.5|1666.5|648
1640765990000|2021-12-29 08:19:50|1667.5||1668||1668||1667.5||0
1640766010000|2021-12-29 08:20:10|1667.5||1667.5||1667.5||1667.5||0
1640766020000|2021-12-29 08:20:20|1667|1666|1667|1666|1667|1666|1667|1666|66
1640766040000|2021-12-29 08:20:40|1667.5||1667.5||1667.5||1667||0
1640766070000|2021-12-29 08:21:10||1666.5||1666.5||1666.5||1666.5|0
1640766080000|2021-12-29 08:21:20|1668|1667|1669.5|1668.5|1669.5|1668.5|1667.5|1666|2565
1640766090000|2021-12-29 08:21:30|1670.5|1669|1672.5|1671.5|1672.5|1671.5|1670.5|1669|489
1640766100000|2021-12-29 08:21:40|1673.5|1672|1673.5|1671.5|1673.5|1672|1673.5|1671.5|104
1640766150000|2021-12-29 08:22:30|1673|1671|1671.5|1670.5|1673|1671|1671.5|1670.5|1036
1640766200000|2021-12-29 08:23:20|1672|1671.5|1672.5|1671|1673.5|1673|1672|1670.5|8203
1640766210000|2021-12-29 08:23:30|||||||||5275
1640766230000|2021-12-29 08:23:50|||||||||1798
1640766280000|2021-12-29 08:24:40|1673|1672|1674.5|1672|1675|1674|1673|1672|642
1640766290000|2021-12-29 08:24:50|1674||1673.5||1674||1673.5||0
1640766300000|2021-12-29 08:25:00|||||||||337
1640766330000|2021-12-29 08:25:30|1673|1671.5|1672|1670.5|1673|1671.5|1671|1670|1352
1640766340000|2021-12-29 08:25:40|1672.5|1671|1673|1671|1673|1671|1672.5|1671|0
1640766400000|2021-12-29 08:26:40|1672.5||1672.5||1672.5||1672.5||0
1640766410000|2021-12-29 08:26:50|1673|1672|1675|1674|1675.5|1674.5|1673|1672|2270
1640766420000|2021-12-29 08:27:00|1674.5|1673.5|1674.5|1673|1674.5|1673.5|1674|1673|834
1640766430000|2021-12-29 08:27:10|1675|1673.5|1674.5|1673.5|1675.5|1674.5|1674|1673|3265
1640766440000|2021-12-29 08:27:20|1675.5|1674|1675.5|1674.5|1676|1674.5|1675.5|1674|427
1640766450000|2021-12-29 08:27:30||1675||1675||1675||1675|0
1640766470000|2021-12-29 08:27:50|1675|1674|1675|1673.5|1675|1674.5|1674|1673.5|1047
1640766490000|2021-12-29 08:28:10|1674.5|1673|1674.5|1673|1674.5|1673|1674|1673|123
1640766500000|2021-12-29 08:28:20|||||||||30
1640766530000|2021-12-29 08:28:50|1675|1673.5|1675.5|1674.5|1675.5|1674.5|1674.5|1673.5|1225
1640766540000|2021-12-29 08:29:00|1675||1675||1675||1675||170
1640766550000|2021-12-29 08:29:10|1675.5||1675.5||1675.5||1675.5||620
1640766570000|2021-12-29 08:29:30|1675|1674|1674.5|1673|1675|1674|1674.5|1673|1857
1640766590000|2021-12-29 08:29:50|1674|1672.5|1674|1673|1674|1673|1673.5|1672.5|1043
1640766600000|2021-12-29 08:30:00|1674.5|1673.5|1675.5|1673.5|1675.5|1674.5|1674.5|1673|793
1640766620000|2021-12-29 08:30:20|||||||||30
1640766640000|2021-12-29 08:30:40||1674||1673.5||1674||1673.5|15
1640766720000|2021-12-29 08:32:00|||||||||81
1640766730000|2021-12-29 08:32:10|1675||1675||1675||1675||0
1640766740000|2021-12-29 08:32:20|1675.5|1674|1675.5|1674|1676|1675|1675.5|1673.5|1439
1640766890000|2021-12-29 08:34:50|1675|1673.5|1671|1669.5|1675|1673.5|1671|1669.5|3394
1640766900000|2021-12-29 08:35:00|1671.5|1670|1671|1670|1672|1670|1671|1670|70
1640766910000|2021-12-29 08:35:10|1670.5|1669.5|1671|1669.5|1671|1669.5|1670.5|1669.5|59
1640766920000|2021-12-29 08:35:20||1670||1669.5||1670||1669.5|644
1640766980000|2021-12-29 08:36:20|||||||||42
1640767000000|2021-12-29 08:36:40|1670.5|1669|1669|1667.5|1670.5|1669|1669|1667|1796
1640767010000|2021-12-29 08:36:50|1668.5||1668||1668.5||1668||0
1640767020000|2021-12-29 08:37:00|1667.5|1667|1666.5|1665.5|1667.5|1667|1666|1665.5|1155
1640767030000|2021-12-29 08:37:10|1666|1664.5|1666|1665|1666|1665|1666|1664.5|64
1640767040000|2021-12-29 08:37:20|1665.5|1664.5|1666|1664.5|1666|1664.5|1665.5|1664.5|84
1640767060000|2021-12-29 08:37:40|1665.5||1666||1666||1665.5||315
1640767090000|2021-12-29 08:38:10|1666.5|1665|1668.5|1667.5|1668.5|1667.5|1666.5|1665|1644
1640767100000|2021-12-29 08:38:20|1669|1668|1669.5|1668.5|1669.5|1668.5|1669|1667.5|565
1640767110000|2021-12-29 08:38:30|1670|1669|1671|1669.5|1671|1669.5|1670|1669|414
1640767120000|2021-12-29 08:38:40|||||||||17
1640767140000|2021-12-29 08:39:00|1671.5|1670|1672.5|1671|1672.5|1671.5|1671.5|1670|582
1640767180000|2021-12-29 08:39:40|1672|1670.5|1672|1670.5|1672.5|1670.5|1672|1670.5|223
1640767200000|2021-12-29 08:40:00|1671.5||1671.5||1671.5||1671||292
1640767220000|2021-12-29 08:40:20|1670|1669.5|1670|1668.5|1670|1669.5|1670|1668.5|2082
1640767230000|2021-12-29 08:40:30|1669.5|1668|1669|1667.5|1669.5|1668|1668|1667|2479
1640767240000|2021-12-29 08:40:40|1669.5|1668|1671|1669|1671|1669.5|1669.5|1668|1648
1640767260000|2021-12-29 08:41:00||1669.5||1669||1669.5||1669|494
1640767270000|2021-12-29 08:41:10||1669.5||1669||1669.5||1669|0
1640767290000|2021-12-29 08:41:30||1669.5||1669||1669.5||1669|0
1640767330000|2021-12-29 08:42:10||1669.5||1669.5||1669.5||1669.5|0
1640767350000|2021-12-29 08:42:30||1669||1669||1669||1669|0
1640767400000|2021-12-29 08:43:20||1669.5||1669.5||1669.5||1669.5|0
1640767410000|2021-12-29 08:43:30|1670.5|1670|1671|1669.5|1671|1670|1670.5|1669.5|653
1640767420000|2021-12-29 08:43:40||1670||1670||1670||1670|0
1640767430000|2021-12-29 08:43:50|1671.5|1670.5|1671.5|1670|1672|1670.5|1671|1670|422
1640767450000|2021-12-29 08:44:10|1671||1671||1671.5||1671||0
1640767490000|2021-12-29 08:44:50|1670.5|1669.5|1670.5|1670|1670.5|1670|1670.5|1669.5|559
1640767500000|2021-12-29 08:45:00|1670|1669.5|1670|1669|1670.5|1669.5|1670|1669|1138
1640767550000|2021-12-29 08:45:50|1669.5|1668|1671|1669.5|1671|1670.5|1669.5|1668|1937
1640767560000|2021-12-29 08:46:00|1671.5|1670|1672.5|1671.5|1672.5|1671.5|1671.5|1670|1246
1640767600000|2021-12-29 08:46:40|1673|1672|1673|1672|1673|1672|1672.5|1672|735
1640767620000|2021-12-29 08:47:00|1673.5|1672.5|1674|1672.5|1674|1673|1673.5|1672.5|856
1640767750000|2021-12-29 08:49:10|1673.5||1673.5||1673.5||1673.5||0
1640767760000|2021-12-29 08:49:20|1674|1673|1674|1672.5|1674|1673|1674|1672.5|245
1640767780000|2021-12-29 08:49:40|1673.5||1673.5||1673.5||1673.5||0
1640767810000|2021-12-29 08:50:10|1673|1672|1673|1671.5|1673|1672|1672.5|1671.5|1280
1640767820000|2021-12-29 08:50:20|||||||||341
1640767840000|2021-12-29 08:50:40|1672.5||1672.5||1672.5||1672.5||1
1640767870000|2021-12-29 08:51:10|1673|1672|1673.5|1672|1673.5|1673|1673|1672|822
1640767890000|2021-12-29 08:51:30|||||||||428
1640767910000|2021-12-29 08:51:50|1673|1671.5|1669.5|1668.5|1673.5|1671.5|1669|1668.5|3640
1640767920000|2021-12-29 08:52:00|1670|1669|1670|1669|1670.5|1670|1670|1669|633
1640767930000|2021-12-29 08:52:10|1670.5||1670||1670.5||1670||0
1640767940000|2021-12-29 08:52:20|1670.5||1670.5||1670.5||1670.5||0
1640767990000|2021-12-29 08:53:10|1670||1670.5||1670.5||1670||0
1640768000000|2021-12-29 08:53:20|1670||1670||1670||1670||0
1640768010000|2021-12-29 08:53:30|1669.5|1668.5|1668.5|1667.5|1670|1669.5|1668|1667.5|4823
1640768020000|2021-12-29 08:53:40|1669.5|1668|1668|1666|1669.5|1668|1667.5|1666|2066
1640768030000|2021-12-29 08:53:50|1667||1667||1667||1667||547
1640768040000|2021-12-29 08:54:00|1666.5|1665.5|1666.5|1665|1667|1665.5|1666|1665|1710
1640768050000|2021-12-29 08:54:10|1666|1665.5|1666.5|1665|1666.5|1665.5|1666|1665|6
1640768070000|2021-12-29 08:54:30|1666||1666||1666.5||1665.5||268
1640768110000|2021-12-29 08:55:10||1664.5||1664.5||1664.5||1664.5|65
1640768120000|2021-12-29 08:55:20|1665.5|1664|1663|1662|1665.5|1664|1663|1662|1449
1640768130000|2021-12-29 08:55:30|1662.5|1661|1661|1659.5|1662.5|1661|1660.5|1659|2347
1640768140000|2021-12-29 08:55:40|1660.5|1659|1660.5|1659|1660.5|1659|1660.5|1659|508
1640768160000|2021-12-29 08:56:00|1660|1659.5|1662|1660.5|1662.5|1661|1660|1659.5|3523
1640768170000|2021-12-29 08:56:10|||||||||57
1640768180000|2021-12-29 08:56:20|||||||||31
1640768200000|2021-12-29 08:56:40|1661.5|1660|1661|1660|1662|1660.5|1661|1659.5|612
1640768220000|2021-12-29 08:57:00|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|143
1640768240000|2021-12-29 08:57:20||1660||1660||1660||1660|0
1640768280000|2021-12-29 08:58:00|1661||1661.5||1661.5||1661||19
1640768300000|2021-12-29 08:58:20|1662|1660.5|1661.5|1660.5|1662|1661.5|1661|1660.5|1361
1640768330000|2021-12-29 08:58:50|1662.5|1661|1661.5|1660.5|1662.5|1661|1661.5|1660.5|305
1640768340000|2021-12-29 08:59:00|1662|1661|1661|1659.5|1662|1661|1660.5|1659|1384
1640768350000|2021-12-29 08:59:10||1659||1659||1659||1659|250
1640768370000|2021-12-29 08:59:30|||||||||41
1640768380000|2021-12-29 08:59:40|1660|1659.5|1661|1659.5|1661|1659.5|1660|1659.5|514
1640768390000|2021-12-29 08:59:50|||||||||361
1640768430000|2021-12-29 09:00:30|1661.5|1660|1662.5|1661.5|1662.5|1661.5|1661|1659.5|1456
1640768440000|2021-12-29 09:00:40|||||||||80
1640768460000|2021-12-29 09:01:00|1663.5|1662|1664|1662|1664|1662|1662.5|1662|846
1640768480000|2021-12-29 09:01:20|1663|1661.5|1663|1661.5|1663|1662|1663|1661.5|3244
1640768520000|2021-12-29 09:02:00|||||||||90
1640768580000|2021-12-29 09:03:00|1663.5|1662|1662.5|1662|1663.5|1662.5|1662.5|1662|1460
1640768610000|2021-12-29 09:03:30||1661.5||1661.5||1661.5||1661.5|202
1640768670000|2021-12-29 09:04:30|1662||1662||1662||1662||0
1640768680000|2021-12-29 09:04:40|1663||1663||1663||1663||373
1640768700000|2021-12-29 09:05:00|1662.5|1662|1662.5|1661.5|1663|1662|1662.5|1661.5|115
1640768750000|2021-12-29 09:05:50|||||||||64
1640768780000|2021-12-29 09:06:20|||||||||500
1640768790000|2021-12-29 09:06:30|1663|1662|1664|1663|1664|1663|1662.5|1661.5|1364
1640768820000|2021-12-29 09:07:00|1663.5|1662.5|1662.5|1662|1663.5|1662.5|1662.5|1662|2166
1640768830000|2021-12-29 09:07:10||1661.5||1661.5||1662||1661.5|920
1640768850000|2021-12-29 09:07:30|1663|1662|1663|1662|1663|1662.5|1663|1662|229
1640768900000|2021-12-29 09:08:20|||||||||90
1640768910000|2021-12-29 09:08:30|1663.5|1662.5|1663.5|1663|1664|1663|1663.5|1662|593
1640768920000|2021-12-29 09:08:40|1664|1662|1663|1662|1664|1662|1663|1662|293
1640768940000|2021-12-29 09:09:00|1663.5|1663|1664|1663|1664|1663.5|1663.5|1662.5|952
1640768970000|2021-12-29 09:09:30|1664.5|1663.5|1664.5|1663.5|1664.5|1664|1664|1663|1254
1640768980000|2021-12-29 09:09:40|1664|1663|1664|1663.5|1664.5|1663.5|1663|1662.5|1046
1640769000000|2021-12-29 09:10:00|1664.5|1664|1666|1665.5|1666|1665.5|1664|1664|1671
1640769010000|2021-12-29 09:10:10|1666.5|1666|1668.5|1667.5|1669|1667.5|1666.5|1666|1132
1640769020000|2021-12-29 09:10:20|1669|1668|1669|1668|1669|1668|1669|1668|758
1640769030000|2021-12-29 09:10:30|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|422
1640769040000|2021-12-29 09:10:40|||||||||650
1640769060000|2021-12-29 09:11:00|1667.5|1667|1668.5|1667|1668.5|1667|1667.5|1667|683
1640769080000|2021-12-29 09:11:20|1668|1666.5|1666.5|1665.5|1668|1666.5|1666|1665.5|3375
1640769090000|2021-12-29 09:11:30|1666|1665|1666|1665|1666.5|1665.5|1665.5|1665|1886
1640769100000|2021-12-29 09:11:40|1665.5|1664|1665|1664|1666|1664.5|1664.5|1663|2540
1640769110000|2021-12-29 09:11:50|1665.5||1665||1665.5||1665||686
1640769120000|2021-12-29 09:12:00|1665.5|1664.5|1668|1666.5|1669|1668|1665.5|1664|3068
1640769130000|2021-12-29 09:12:10|1667.5||1668||1668||1667.5||0
1640769150000|2021-12-29 09:12:30||1667||1666.5||1667||1666.5|0
1640769160000|2021-12-29 09:12:40|||||||||596
1640769170000|2021-12-29 09:12:50|1667||1668||1668||1667||1229
1640769180000|2021-12-29 09:13:00|1667.5||1667.5||1667.5||1667.5||0
1640769190000|2021-12-29 09:13:10|||||||||10715
1640769200000|2021-12-29 09:13:20|1667|1666|1665.5|1665|1667.5|1666.5|1665.5|1664.5|2363
1640769210000|2021-12-29 09:13:30|1666|1664|1666|1665.5|1666.5|1666|1665.5|1664|1950
1640769260000|2021-12-29 09:14:20|1666.5|1666|1666.5|1665.5|1666.5|1666|1666|1665.5|791
1640769390000|2021-12-29 09:16:30|1667|1666|1667|1665.5|1667.5|1666|1667|1665.5|608
1640769420000|2021-12-29 09:17:00|1666.5||1666.5||1666.5||1666.5||119
1640769430000|2021-12-29 09:17:10|1667|1666|1667.5|1666|1667.5|1666.5|1667|1666|1130
1640769440000|2021-12-29 09:17:20|1667|1665.5|1667.5|1666|1667.5|1666|1666|1665.5|374
1640769460000|2021-12-29 09:17:40|1668|1666.5|1669.5|1668.5|1669.5|1668.5|1668|1666.5|2140
1640769470000|2021-12-29 09:17:50|1670|1669|1673|1671.5|1673|1671.5|1669.5|1669|785
1640769480000|2021-12-29 09:18:00|1672.5|1671|1670|1668.5|1672.5|1671|1670|1668.5|1594
1640769540000|2021-12-29 09:19:00|1669.5|1669|1669.5|1668.5|1670|1669|1669.5|1668.5|1108
1640769550000|2021-12-29 09:19:10|1670|1669|1670|1668.5|1670|1669|1670|1668.5|637
1640769570000|2021-12-29 09:19:30|||||||||438
1640769610000|2021-12-29 09:20:10|1670.5|1669|1670.5|1669.5|1671.5|1670.5|1670|1669|6910
1640769620000|2021-12-29 09:20:20|1670|1669|1670|1669.5|1670.5|1669.5|1670|1669|803
1640769640000|2021-12-29 09:20:40|1669.5|1669|1670|1669|1670|1669.5|1669.5|1669|3515
1640769680000|2021-12-29 09:21:20|||||||||22
1640769700000|2021-12-29 09:21:40|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|217
1640769750000|2021-12-29 09:22:30||1669||1668.5||1669||1668.5|114
1640769770000|2021-12-29 09:22:50|1669||1669.5||1669.5||1669||232
1640769840000|2021-12-29 09:24:00|1670|1669|1670|1669|1670|1669|1669.5|1668.5|798
1640769850000|2021-12-29 09:24:10|1669.5|1668.5|1670|1669|1670|1669|1669.5|1668.5|81
1640769940000|2021-12-29 09:25:40|1670.5|1669.5|1671.5|1670.5|1672|1671|1670.5|1669|1541
1640769950000|2021-12-29 09:25:50|1672|1671|1672|1671|1672|1671.5|1671.5|1671|813
1640770000000|2021-12-29 09:26:40|1672.5|1671.5|1673.5|1672.5|1673.5|1672.5|1672.5|1671|1195
1640770040000|2021-12-29 09:27:20||1673||1672.5||1673||1672.5|0
1640770080000|2021-12-29 09:28:00|1673|1672|1673|1672|1673.5|1672|1673|1671.5|1431
1640770090000|2021-12-29 09:28:10|||||||||31
1640770100000|2021-12-29 09:28:20|1673.5|1672.5|1673.5|1672.5|1673.5|1673|1673.5|1672.5|253
1640770140000|2021-12-29 09:29:00|1674|1673|1673.5|1672.5|1674.5|1673.5|1673.5|1672.5|907
1640770150000|2021-12-29 09:29:10|||||||||120
1640770190000|2021-12-29 09:29:50|||||||||800
1640770200000|2021-12-29 09:30:00|1673||1673||1673||1673||1429
1640770210000|2021-12-29 09:30:10|1672.5|1672|1672|1671.5|1672.5|1672|1671.5|1671|1371
1640770260000|2021-12-29 09:31:00|1671.5|1671|1672|1671.5|1672.5|1672|1671.5|1671|1265
1640770280000|2021-12-29 09:31:20|1672.5|1672|1673|1672|1673|1672|1672.5|1671.5|627
1640770320000|2021-12-29 09:32:00|||||||||219
1640770410000|2021-12-29 09:33:30|1672.5|1671.5|1671.5|1671|1672.5|1671.5|1671.5|1671|1060
1640770420000|2021-12-29 09:33:40||1670.5||1670.5||1670.5||1670.5|578
1640770430000|2021-12-29 09:33:50|1671|1670|1671|1670|1671|1670|1671|1670|385
1640770440000|2021-12-29 09:34:00|||||||||30
1640770500000|2021-12-29 09:35:00|||||||||30
1640770560000|2021-12-29 09:36:00|||||||||31
1640770700000|2021-12-29 09:38:20|1671.5|1670.5|1671.5|1670.5|1672|1671.5|1671|1670.5|1518
1640770760000|2021-12-29 09:39:20|1672|1671|1672.5|1671.5|1672.5|1672|1672|1671|864
1640770810000|2021-12-29 09:40:10|1672|1671|1670|1668.5|1672|1671|1670|1668.5|3163
1640770820000|2021-12-29 09:40:20|1669.5||1670||1670||1669.5||0
1640770850000|2021-12-29 09:40:50||1669||1668.5||1669||1668.5|0
1640770860000|2021-12-29 09:41:00|||||||||134
1640770920000|2021-12-29 09:42:00|1670.5|1669|1672.5|1671|1673|1671|1670.5|1668.5|2453
1640770940000|2021-12-29 09:42:20|1671.5||1672||1672.5||1671.5||65
1640770970000|2021-12-29 09:42:50|1672.5|1671.5|1672.5|1671|1673|1671.5|1672.5|1671|258
1640771040000|2021-12-29 09:44:00|||||||||80
1640771100000|2021-12-29 09:45:00|1673|1671.5|1674|1673|1674|1673|1673|1671.5|1269
1640771120000|2021-12-29 09:45:20|1674.5|1673.5|1675|1673|1675|1674|1674.5|1673|268
1640771130000|2021-12-29 09:45:30||1673.5||1674||1674||1673.5|0
1640771150000|2021-12-29 09:45:50|1674.5|1674.5|1674.5|1673|1674.5|1674.5|1673.5|1672.5|1803
1640771160000|2021-12-29 09:46:00|||||||||20
1640771180000|2021-12-29 09:46:20|||||||||100
1640771250000|2021-12-29 09:47:30|||||||||241
1640771260000|2021-12-29 09:47:40|||||||||3
1640771370000|2021-12-29 09:49:30|1674|1672|1672.5|1671.5|1674|1672.5|1672|1671.5|2026
1640771380000|2021-12-29 09:49:40|||||||||286
1640771400000|2021-12-29 09:50:00|||||||||94
1640771430000|2021-12-29 09:50:30|||||||||2
1640771460000|2021-12-29 09:51:00|1672|1671|1672|1671|1672|1671|1672|1671|104
1640771480000|2021-12-29 09:51:20|||||||||223
1640771520000|2021-12-29 09:52:00|1671.5|1670.5|1672.5|1671|1673|1672|1671|1670.5|4689
1640771540000|2021-12-29 09:52:20|1672|1671.5|1672.5|1671.5|1672.5|1671.5|1672|1671.5|132
1640771570000|2021-12-29 09:52:50|||||||||62
1640771580000|2021-12-29 09:53:00|1672||1672.5||1672.5||1672||153
1640771700000|2021-12-29 09:55:00|1673|1672|1673.5|1672|1673.5|1672.5|1672.5|1672|1502
1640771740000|2021-12-29 09:55:40||1672.5||1672.5||1672.5||1672.5|0
1640771750000|2021-12-29 09:55:50|||||||||161
1640771760000|2021-12-29 09:56:00|1674|1673|1676|1674|1676.5|1675|1674|1673|475
1640771770000|2021-12-29 09:56:10|||||||||42
1640771800000|2021-12-29 09:56:40|1676.5|1674.5|1676.5|1675|1676.5|1675|1676.5|1674|167
1640771990000|2021-12-29 09:59:50|||||||||67
1640772000000|2021-12-29 10:00:00|1676|1674.5|1675.5|1674.5|1676|1674.5|1675|1674|1087
1640772050000|2021-12-29 10:00:50|||||||||3
1640772060000|2021-12-29 10:01:00|1675|1674|1675|1674|1675|1674|1675|1674|158
1640772120000|2021-12-29 10:02:00|1675.5|1674.5|1676.5|1674.5|1676.5|1675.5|1675.5|1674.5|1274
1640772130000|2021-12-29 10:02:10|1677|1675|1677.5|1676|1677.5|1676.5|1676.5|1675|927
1640772230000|2021-12-29 10:03:50|||||||||3
1640772240000|2021-12-29 10:04:00|1677|1676.5|1676|1675|1677|1676.5|1676|1675|2927
1640772250000|2021-12-29 10:04:10|1675.5|1674.5|1675|1673.5|1675.5|1674.5|1674|1673.5|2100
1640772260000|2021-12-29 10:04:20|1674.5||1675||1675||1674.5||0
1640772290000|2021-12-29 10:04:50|||||||||3
1640772420000|2021-12-29 10:07:00|||||||||3
1640772470000|2021-12-29 10:07:50|1674.5||1674.5||1674.5||1674.5||0
1640772490000|2021-12-29 10:08:10|1675|1674|1676|1674|1676|1674.5|1675|1673.5|1912
1640772500000|2021-12-29 10:08:20|1675.5|1673.5|1675|1674|1676|1674|1675|1673.5|500
1640772520000|2021-12-29 10:08:40|1676||1676||1676||1675||87
1640772590000|2021-12-29 10:09:50|1675|1673.5|1674|1673|1675|1673.5|1674|1673|1799
1640772600000|2021-12-29 10:10:00|||||||||1
1640772770000|2021-12-29 10:12:50|1674.5|1673.5|1675.5|1674.5|1676|1674.5|1674|1673.5|1210
1640772780000|2021-12-29 10:13:00|1674.5|1674|1673.5|1673|1675|1674|1673.5|1672.5|1184
1640772800000|2021-12-29 10:13:20|1674|1672|1673|1672|1674|1673|1673|1671.5|1346
1640772820000|2021-12-29 10:13:40|1673.5|1671.5|1672.5|1671.5|1673.5|1671.5|1672.5|1671.5|194
1640772830000|2021-12-29 10:13:50||1671||1671||1671||1671|1
1640772890000|2021-12-29 10:14:50|||||||||5
1640772910000|2021-12-29 10:15:10|||||||||121
1640772960000|2021-12-29 10:16:00|1672|1670|1671.5|1670|1672|1670|1671.5|1670|272
1640772990000|2021-12-29 10:16:30|1671|1670.5|1671.5|1670.5|1671.5|1670.5|1671|1670|336
1640773050000|2021-12-29 10:17:30|1672|1671|1673|1671.5|1673|1672|1671.5|1671|657
1640773130000|2021-12-29 10:18:50|1672||1672.5||1672.5||1672||5371
1640773140000|2021-12-29 10:19:00|1672|1671|1670|1669.5|1672|1671|1670|1669.5|2240
1640773150000|2021-12-29 10:19:10|1670.5|1668.5|1671|1669.5|1671|1670|1670|1668.5|2510
1640773200000|2021-12-29 10:20:00|||||||||2
1640773250000|2021-12-29 10:20:50|1670.5|1670|1671|1670|1671|1670.5|1670.5|1670|489
1640773260000|2021-12-29 10:21:00||1670.5||1670.5||1670.5||1670.5|0
1640773270000|2021-12-29 10:21:10|1671.5|1671|1669.5|1668.5|1672.5|1671|1669.5|1668.5|3690
1640773280000|2021-12-29 10:21:20|||||||||359
1640773290000|2021-12-29 10:21:30|1669||1669||1669||1669||0
1640773300000|2021-12-29 10:21:40|1669.5|1669|1669|1668.5|1669.5|1669|1669|1668.5|1506
1640773320000|2021-12-29 10:22:00|||||||||70
1640773400000|2021-12-29 10:23:20|1670|1669|1669.5|1669|1670|1669|1669|1668.5|3571
1640773410000|2021-12-29 10:23:30|1670|1669.5|1671|1670|1671|1670|1670|1669.5|964
1640773420000|2021-12-29 10:23:40|||||||||275
1640773510000|2021-12-29 10:25:10|1671.5|1670.5|1671.5|1670.5|1672.5|1671|1671.5|1670|348
1640773530000|2021-12-29 10:25:30|1670.5|1670|1669.5|1669|1671|1670|1669.5|1669|2563
1640773540000|2021-12-29 10:25:40|1670||1670||1670||1670||441
1640773560000|2021-12-29 10:26:00|1669.5|1668.5|1669|1668|1669.5|1668.5|1669|1668|592
1640773600000|2021-12-29 10:26:40|1669.5|1668.5|1670|1668.5|1670|1669|1669.5|1668.5|412
1640773650000|2021-12-29 10:27:30|1669.5||1670||1670||1669.5||67
1640773680000|2021-12-29 10:28:00|1669.5||1669.5||1669.5||1669.5||0
1640773690000|2021-12-29 10:28:10|1669|1668|1669|1668|1669.5|1668|1668.5|1668|1751
1640773700000|2021-12-29 10:28:20|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1667.5|1667|1436
1640773710000|2021-12-29 10:28:30|1668|1667|1667.5|1666.5|1668.5|1667|1667|1666.5|960
1640773720000|2021-12-29 10:28:40|||||||||48
1640773730000|2021-12-29 10:28:50|1667|1666|1667|1666|1667|1666|1667|1666|112
1640773740000|2021-12-29 10:29:00|1667.5|1666.5|1667|1666|1667.5|1667|1667|1666|1444
1640773750000|2021-12-29 10:29:10|1666.5|1665.5|1666.5|1665.5|1667|1665.5|1666.5|1665.5|149
1640773760000|2021-12-29 10:29:20|1666||1666||1666||1666||0
1640773770000|2021-12-29 10:29:30|1666.5|1666|1667.5|1666|1667.5|1667|1666|1666|2812
1640773780000|2021-12-29 10:29:40|1667|1666.5|1667|1666|1667|1666.5|1667|1665.5|350
1640773790000|2021-12-29 10:29:50|1666.5||1667||1667||1666.5||163
1640773800000|2021-12-29 10:30:00|1666.5|1665.5|1666|1665|1666.5|1666|1666|1664.5|165
1640773820000|2021-12-29 10:30:20|1666.5|1665.5|1666.5|1665.5|1667|1666.5|1666.5|1665.5|587
1640773830000|2021-12-29 10:30:30|1667||1666.5||1667||1666.5||293
1640773840000|2021-12-29 10:30:40|1667|1666.5|1669|1667.5|1669|1667.5|1667|1666.5|640
1640773850000|2021-12-29 10:30:50|1669.5|1668|1672|1671|1672.5|1671.5|1669.5|1667.5|3879
1640773870000|2021-12-29 10:31:10|1672.5|1671.5|1673|1671.5|1673|1671.5|1672.5|1671.5|604
1640773920000|2021-12-29 10:32:00|1672.5|1671|1672|1671|1672.5|1671|1672|1671|239
1640773980000|2021-12-29 10:33:00|1671.5|1670.5|1671|1670|1671.5|1670.5|1670.5|1669.5|940
1640773990000|2021-12-29 10:33:10|||||||||137
1640774010000|2021-12-29 10:33:30||1670.5||1670||1670.5||1670|120
1640774030000|2021-12-29 10:33:50||1670.5||1670||1670.5||1670|0
1640774070000|2021-12-29 10:34:30|||||||||328
1640774100000|2021-12-29 10:35:00|||||||||2
1640774140000|2021-12-29 10:35:40|1671.5|1670.5|1672|1670.5|1672|1671|1671|1670|506
1640774150000|2021-12-29 10:35:50||1671||1671||1671||1671|0
1640774190000|2021-12-29 10:36:30|||||||||2
1640774220000|2021-12-29 10:37:00|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|156
1640774240000|2021-12-29 10:37:20|||||||||125
1640774280000|2021-12-29 10:38:00|1671|1670|1671|1670|1671|1670|1670.5|1670|723
1640774290000|2021-12-29 10:38:10|||||||||99
1640774340000|2021-12-29 10:39:00|1670.5|1669|1670|1669|1671|1669|1670|1669|932
1640774350000|2021-12-29 10:39:10|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669|0
1640774400000|2021-12-29 10:40:00|1671|1670|1671|1669.5|1671|1670|1671|1669.5|204
1640774410000|2021-12-29 10:40:10|||||||||89
1640774430000|2021-12-29 10:40:30||1670||1669.5||1670||1669.5|0
1640774660000|2021-12-29 10:44:20|1671.5|1670|1672|1671|1672.5|1671.5|1671.5|1670|1153
1640774680000|2021-12-29 10:44:40||1671.5||1671.5||1671.5||1671.5|0
1640774690000|2021-12-29 10:44:50|1672.5||1672.5||1672.5||1672.5||271
1640774730000|2021-12-29 10:45:30|||||||||332
1640774770000|2021-12-29 10:46:10|1673|1672|1673|1672|1673.5|1672.5|1673|1671.5|1240
1640774780000|2021-12-29 10:46:20|1672.5||1673||1673||1672.5||523
1640774790000|2021-12-29 10:46:30|1672.5|1671|1672.5|1671.5|1672.5|1671.5|1672|1671|303
1640774880000|2021-12-29 10:48:00|1672||1672.5||1672.5||1672||171
1640774890000|2021-12-29 10:48:10|||||||||3
1640775000000|2021-12-29 10:50:00|||||||||8
1640775040000|2021-12-29 10:50:40|1672||1672.5||1672.5||1672||0
1640775070000|2021-12-29 10:51:10|||||||||896
1640775090000|2021-12-29 10:51:30|1672||1672||1672||1672||0
1640775100000|2021-12-29 10:51:40|1672.5|1672|1675|1673.5|1675|1673.5|1672.5|1672|1557
1640775110000|2021-12-29 10:51:50||1674||1674||1674||1674|0
1640775120000|2021-12-29 10:52:00|1675.5|1674.5|1674.5|1674|1676|1674.5|1674.5|1674|386
1640775130000|2021-12-29 10:52:10|1674|1673|1674.5|1673.5|1674.5|1673.5|1674|1673|299
1640775260000|2021-12-29 10:54:20|1674|1673|1672.5|1671|1674|1673|1672.5|1671|1834
1640775270000|2021-12-29 10:54:30||1671.5||1671||1671.5||1671|0
1640775280000|2021-12-29 10:54:40|1672||1672||1672||1672||0
1640775340000|2021-12-29 10:55:40|||||||||50
1640775350000|2021-12-29 10:55:50|||||||||192
1640775450000|2021-12-29 10:57:30|||||||||44
1640775490000|2021-12-29 10:58:10|1671.5|1671.5|1671|1670|1671.5|1671.5|1671|1669.5|2988
1640775650000|2021-12-29 11:00:50|||||||||2
1640775660000|2021-12-29 11:01:00|1671.5|1670.5|1671.5|1670.5|1671.5|1671|1671|1670|1698
1640775680000|2021-12-29 11:01:20|1671||1671.5||1671.5||1671||0
1640775700000|2021-12-29 11:01:40|1671|1670|1671|1670|1671|1670|1671|1670|14
1640775780000|2021-12-29 11:03:00|||||||||30
1640775870000|2021-12-29 11:04:30|||||||||223
1640775920000|2021-12-29 11:05:20|1670.5|1670.5|1670.5|1669.5|1670.5|1670.5|1670|1669.5|1378
1640775930000|2021-12-29 11:05:30|1670|1669|1669|1667.5|1670|1669.5|1668.5|1667.5|4223
1640775940000|2021-12-29 11:05:40|1668.5|1668|1668.5|1667.5|1669|1668|1668|1667|1692
1640775960000|2021-12-29 11:06:00|1669|1668|1669.5|1669|1670|1669.5|1669|1668|553
1640776020000|2021-12-29 11:07:00|||||||||650
1640776030000|2021-12-29 11:07:10|1669|1668.5|1669.5|1669|1669.5|1669|1669|1668.5|129
1640776040000|2021-12-29 11:07:20|1669|1668.5|1669|1668.5|1669.5|1669|1669|1668.5|11
1640776060000|2021-12-29 11:07:40|||||||||25
1640776090000|2021-12-29 11:08:10|1669.5|1669|1670|1669|1670|1669|1669.5|1669|658
1640776100000|2021-12-29 11:08:20|1669.5|1669.5|1669.5|1668.5|1670|1669.5|1669.5|1668.5|96
1640776140000|2021-12-29 11:09:00|1670|1669|1670.5|1669.5|1671|1670|1670|1669|895
1640776330000|2021-12-29 11:12:10|1670||1670||1670||1670||104
1640776340000|2021-12-29 11:12:20|1671|1670|1670|1669.5|1671|1670|1670|1669.5|125
1640776410000|2021-12-29 11:13:30|1670.5|1670|1670|1669.5|1670.5|1670|1670|1669.5|1359
1640776430000|2021-12-29 11:13:50|1669.5|1669|1669.5|1668.5|1669.5|1669|1669.5|1668.5|1047
1640776470000|2021-12-29 11:14:30|1670|1669|1669.5|1668.5|1670|1669.5|1669.5|1668.5|877
1640776500000|2021-12-29 11:15:00|||||||||30
1640776520000|2021-12-29 11:15:20|||||||||165
1640776530000|2021-12-29 11:15:30||1669||1669||1669||1669|467
1640776540000|2021-12-29 11:15:40|||||||||224
1640776570000|2021-12-29 11:16:10|1670|1669.5|1670.5|1669|1671|1670|1670|1669|1617
1640776600000|2021-12-29 11:16:40|||||||||59
1640776610000|2021-12-29 11:16:50|1670||1670.5||1670.5||1670||0
1640776640000|2021-12-29 11:17:20|1670||1670.5||1670.5||1670||0
1640776700000|2021-12-29 11:18:20||1669.5||1669.5||1669.5||1669.5|20
1640776770000|2021-12-29 11:19:30||1669||1669.5||1669.5||1669|0
1640776870000|2021-12-29 11:21:10|1670||1670.5||1670.5||1670||79
1640777030000|2021-12-29 11:23:50|||||||||93
1640777040000|2021-12-29 11:24:00|||||||||3
1640777080000|2021-12-29 11:24:40|1670|1669|1669.5|1669|1670|1669|1669.5|1669|391
1640777100000|2021-12-29 11:25:00|1670||1670||1670||1670||203
1640777160000|2021-12-29 11:26:00||1669.5||1669||1669.5||1669|1357
1640777170000|2021-12-29 11:26:10|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|216
1640777200000|2021-12-29 11:26:40|1669|1668|1668.5|1667.5|1669|1668|1668|1667.5|2195
1640777210000|2021-12-29 11:26:50|1668||1668.5||1668.5||1668||227
1640777240000|2021-12-29 11:27:20|1668||1668||1668||1668||0
1640777290000|2021-12-29 11:28:10|||||||||93
1640777300000|2021-12-29 11:28:20||1667||1667||1667||1667|76
1640777520000|2021-12-29 11:32:00|1667.5||1667.5||1667.5||1667.5||0
1640777600000|2021-12-29 11:33:20|1667|1666.5|1666|1665|1667|1666.5|1665.5|1665|1780
1640777610000|2021-12-29 11:33:30|1666.5|1665.5|1667|1666|1667.5|1667|1666.5|1665.5|1645
1640777620000|2021-12-29 11:33:40|1667.5|1666.5|1668|1667|1668|1667|1667|1666.5|1021
1640777640000|2021-12-29 11:34:00|||||||||121
1640777700000|2021-12-29 11:35:00|1667.5|1666.5|1667|1666.5|1667.5|1666.5|1667|1666.5|56
1640777710000|2021-12-29 11:35:10|1666.5|1666|1666.5|1666|1666.5|1666|1666.5|1666|152
1640777770000|2021-12-29 11:36:10|||||||||70
1640777820000|2021-12-29 11:37:00|1666|1665.5|1666|1665.5|1666.5|1666|1665.5|1665|1865
1640777950000|2021-12-29 11:39:10|1666.5|1665|1667|1666.5|1667|1666.5|1666.5|1665|1083
1640778000000|2021-12-29 11:40:00|1666.5|1666|1667|1666|1667|1666.5|1666.5|1666|600
1640778030000|2021-12-29 11:40:30|||||||||5
1640778180000|2021-12-29 11:43:00|||||||||3
1640778240000|2021-12-29 11:44:00|||||||||24
1640778550000|2021-12-29 11:49:10|||||||||153
1640778560000|2021-12-29 11:49:20|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1665.5|1665|2061
1640778590000|2021-12-29 11:49:50|||||||||11
1640778690000|2021-12-29 11:51:30|||||||||50
1640778740000|2021-12-29 11:52:20|1665.5|1665|1665|1664.5|1666.5|1665.5|1665|1664.5|695
1640778750000|2021-12-29 11:52:30|1665.5|1665|1666.5|1665|1666.5|1665.5|1665.5|1665|1139
1640778760000|2021-12-29 11:52:40|1666||1666||1666||1666||0
1640778810000|2021-12-29 11:53:30|||||||||61
1640778860000|2021-12-29 11:54:20||1665.5||1665.5||1665.5||1665.5|0
1640778890000|2021-12-29 11:54:50|1666.5|1666|1666.5|1665.5|1666.5|1666|1666.5|1665.5|425
1640778960000|2021-12-29 11:56:00|1666||1666||1666.5||1666||422
1640779030000|2021-12-29 11:57:10||1665||1665||1665||1665|237
1640779160000|2021-12-29 11:59:20|1665.5|1664.5|1665.5|1664.5|1666|1664.5|1665|1664.5|405
1640779170000|2021-12-29 11:59:30|||||||||224
1640779230000|2021-12-29 12:00:30|1665|1664|1665|1664|1665|1664|1664.5|1664|843
1640779240000|2021-12-29 12:00:40|1664.5|1663|1664|1663|1664.5|1663.5|1663.5|1663|992
1640779250000|2021-12-29 12:00:50|||||||||3
1640779330000|2021-12-29 12:02:10|1664.5|1663.5|1665|1664.5|1665.5|1665|1664.5|1663|2188
1640779340000|2021-12-29 12:02:20|1664.5|1664|1664.5|1664|1665|1664|1664.5|1664|32
1640779380000|2021-12-29 12:03:00|1665|1664.5|1665|1664|1665|1664.5|1665|1664|542
1640779390000|2021-12-29 12:03:10|||||||||133
1640779410000|2021-12-29 12:03:30|||||||||20
1640779420000|2021-12-29 12:03:40|1664.5|1663.5|1665|1663.5|1665|1663.5|1664.5|1663.5|240
1640779460000|2021-12-29 12:04:20|||||||||30
1640779490000|2021-12-29 12:04:50|1664.5||1664.5||1664.5||1664.5||0
1640779550000|2021-12-29 12:05:50|||||||||151
1640779560000|2021-12-29 12:06:00|1664|1663|1663.5|1662.5|1664|1663.5|1663.5|1662.5|2287
1640779570000|2021-12-29 12:06:10|1663||1663||1663||1663||0
1640779580000|2021-12-29 12:06:20|1663.5|1662|1664.5|1664|1664.5|1664|1663.5|1662|1295
1640779610000|2021-12-29 12:06:50|1664|1663.5|1664.5|1663|1664.5|1663.5|1664|1663|88
1640779620000|2021-12-29 12:07:00|1664||1664||1664||1664||36
1640779710000|2021-12-29 12:08:30||1663.5||1663||1663.5||1663|0
1640779770000|2021-12-29 12:09:30||1663.5||1663.5||1663.5||1663.5|0
1640779820000|2021-12-29 12:10:20|1664.5|1664|1664.5|1663.5|1665|1664.5|1664.5|1663.5|910
1640779860000|2021-12-29 12:11:00|1664|1663|1663.5|1662.5|1664|1663|1663.5|1662.5|1639
1640779870000|2021-12-29 12:11:10|1663|1662|1662.5|1662|1663|1662|1662.5|1662|444
1640779880000|2021-12-29 12:11:20|||||||||24
1640779890000|2021-12-29 12:11:30|1663||1663||1663||1663||0
1640779920000|2021-12-29 12:12:00|||||||||100
1640779940000|2021-12-29 12:12:20|1663.5|1662.5|1664|1663|1664|1663|1663.5|1662|489
1640780000000|2021-12-29 12:13:20|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663|766
1640780020000|2021-12-29 12:13:40|||||||||175
1640780080000|2021-12-29 12:14:40|1665|1664|1664.5|1663.5|1665|1664|1664.5|1663.5|272
1640780090000|2021-12-29 12:14:50|1665||1665||1665||1665||0
1640780170000|2021-12-29 12:16:10|1664.5|1664|1664.5|1664|1664.5|1664|1664.5|1664|0
1640780220000|2021-12-29 12:17:00|1665||1664.5||1665||1664.5||70
1640780280000|2021-12-29 12:18:00|1665||1664.5||1665||1664.5||3
1640780310000|2021-12-29 12:18:30|||||||||45
1640780380000|2021-12-29 12:19:40|||||||||181
1640780400000|2021-12-29 12:20:00|1664|1663.5|1664|1663.5|1665|1664|1664|1663.5|1914
1640780420000|2021-12-29 12:20:20|1664.5|1664|1664.5|1663.5|1664.5|1664|1664.5|1663.5|421
1640780430000|2021-12-29 12:20:30|||||||||220
1640780450000|2021-12-29 12:20:50|||||||||501
1640780500000|2021-12-29 12:21:40|||||||||24
1640780510000|2021-12-29 12:21:50|1665|1664|1665|1664|1665|1664|1665|1664|309
1640780520000|2021-12-29 12:22:00|||||||||24
1640780580000|2021-12-29 12:23:00|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|615
1640780680000|2021-12-29 12:24:40||1664||1663.5||1664||1663.5|0
1640780710000|2021-12-29 12:25:10|1665|1664|1665|1664|1665|1664|1665|1664|465
1640780720000|2021-12-29 12:25:20||1664.5||1663.5||1664.5||1663.5|26
1640780750000|2021-12-29 12:25:50|1664.5||1664.5||1665||1664.5||0
1640780760000|2021-12-29 12:26:00|1665|1664|1665|1663.5|1665|1664|1665|1663.5|0
1640780790000|2021-12-29 12:26:30|1664.5||1664.5||1664.5||1664.5||0
1640780820000|2021-12-29 12:27:00|1665|1664|1665|1664|1665|1664|1665|1664|87
1640780960000|2021-12-29 12:29:20|||||||||700
1640781000000|2021-12-29 12:30:00|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|201
1640781050000|2021-12-29 12:30:50|1665|1664|1665|1664|1665|1664.5|1664.5|1663.5|1092
1640781060000|2021-12-29 12:31:00|1664.5||1665||1665||1664.5||44
1640781090000|2021-12-29 12:31:30|1664.5|1663.5|1664.5|1663.5|1664.5|1664|1664|1663.5|27
1640781180000|2021-12-29 12:33:00|||||||||84
1640781220000|2021-12-29 12:33:40|1665|1664|1665|1664|1665|1664|1664.5|1663.5|272
1640781340000|2021-12-29 12:35:40|1665.5|1664.5|1666|1665|1666.5|1665.5|1665.5|1664.5|2331
1640781350000|2021-12-29 12:35:50|1666.5|1666|1667|1666|1667.5|1666.5|1666.5|1666|1843
1640781370000|2021-12-29 12:36:10|1667.5|1666.5|1669.5|1668.5|1670|1669|1667.5|1666|1733
1640781380000|2021-12-29 12:36:20|1669|1668|1669|1668|1669|1668|1669|1668|93
1640781400000|2021-12-29 12:36:40|1668.5|1667.5|1668.5|1668|1668.5|1668|1668.5|1667.5|769
1640781410000|2021-12-29 12:36:50||1667.5||1667.5||1667.5||1667.5|44
1640781480000|2021-12-29 12:38:00|||||||||3
1640781490000|2021-12-29 12:38:10|||||||||2
1640781570000|2021-12-29 12:39:30||1668||1668||1668||1668|11
1640781610000|2021-12-29 12:40:10|||||||||5
1640781620000|2021-12-29 12:40:20|1669|1667.5|1668|1667.5|1669.5|1669|1668|1667.5|2251
1640781660000|2021-12-29 12:41:00|1668.5|1668|1669|1668|1669|1668|1668.5|1668|329
1640781760000|2021-12-29 12:42:40|1668.5||1668.5||1669||1668.5||438
1640781820000|2021-12-29 12:43:40|1669||1669||1669||1669||75
1640781910000|2021-12-29 12:45:10|1668.5||1668.5||1668.5||1668.5||0
1640781940000|2021-12-29 12:45:40|1669||1669||1669||1669||7
1640782100000|2021-12-29 12:48:20|1668.5|1667.5|1668.5|1667.5|1669|1668|1668|1667.5|2085
1640782120000|2021-12-29 12:48:40|1669|1668|1670|1669.5|1670.5|1669.5|1669|1667.5|1085
1640782130000|2021-12-29 12:48:50|1670.5||1670.5||1670.5||1670.5||101
1640782140000|2021-12-29 12:49:00|1671||1671||1671.5||1671||0
1640782190000|2021-12-29 12:49:50|||||||||4
1640782240000|2021-12-29 12:50:40||1670||1670||1670||1670|0
1640782400000|2021-12-29 12:53:20|1671.5|1670.5|1670.5|1670|1671.5|1671|1670.5|1670|2289
1640782410000|2021-12-29 12:53:30|1670|1669.5|1670|1669|1670.5|1669.5|1669.5|1669|1415
1640782440000|2021-12-29 12:54:00|||||||||32
1640782450000|2021-12-29 12:54:10|1669.5|1669.5|1669.5|1669|1670|1669.5|1669.5|1669|1636
1640782460000|2021-12-29 12:54:20|||||||||173
1640782470000|2021-12-29 12:54:30|||||||||50
1640782510000|2021-12-29 12:55:10|||||||||500
1640782520000|2021-12-29 12:55:20|||||||||270
1640782530000|2021-12-29 12:55:30|1669|1668.5|1669|1668|1669|1668.5|1668.5|1668|1086
1640782540000|2021-12-29 12:55:40|1668.5||1668.5||1668.5||1668.5||661
1640782550000|2021-12-29 12:55:50||1667.5||1667.5||1667.5||1667.5|276
1640782580000|2021-12-29 12:56:20|1669|1668|1669.5|1668|1669.5|1668|1669|1667.5|501
1640782620000|2021-12-29 12:57:00||1668.5||1668.5||1668.5||1668.5|0
1640782720000|2021-12-29 12:58:40||1669||1668.5||1669||1668.5|0
1640782780000|2021-12-29 12:59:40|||||||||173
1640782790000|2021-12-29 12:59:50|||||||||151
1640782820000|2021-12-29 13:00:20|1669|1668|1667.5|1667|1669|1668|1667.5|1667|1861
1640782830000|2021-12-29 13:00:30|1667|1666.5|1666|1665|1667|1666.5|1666|1665|1163
1640782840000|2021-12-29 13:00:40|1665.5|1664.5|1666|1665|1666|1665|1665.5|1664.5|366
1640782850000|2021-12-29 13:00:50|1665.5||1665.5||1665.5||1665.5||49
1640782860000|2021-12-29 13:01:00||1664.5||1664.5||1664.5||1664.5|331
1640782870000|2021-12-29 13:01:10|||||||||324
1640782880000|2021-12-29 13:01:20|||||||||287
1640782920000|2021-12-29 13:02:00|1665||1665.5||1665.5||1665||456
1640783030000|2021-12-29 13:03:50|1665|1664|1664.5|1663.5|1665|1664|1664|1663.5|466
1640783040000|2021-12-29 13:04:00|1664||1664.5||1664.5||1664||46
1640783060000|2021-12-29 13:04:20|||||||||386
1640783080000|2021-12-29 13:04:40|||||||||101
1640783120000|2021-12-29 13:05:20|1665|1664|1665|1664.5|1665|1664.5|1665|1664|407
1640783130000|2021-12-29 13:05:30|1664.5|1663.5|1665|1664|1665|1664|1664.5|1663.5|212
1640783510000|2021-12-29 13:11:50|1665.5|1664.5|1665|1664|1665.5|1665|1665|1664|941
1640783520000|2021-12-29 13:12:00|1664.5|1663.5|1665|1664|1665|1664|1664|1663|1633
1640783610000|2021-12-29 13:13:30|1664|1663.5|1666|1665|1666|1665|1664|1663.5|2133
1640783640000|2021-12-29 13:14:00|1665.5||1666||1666||1665.5||0
1640783670000|2021-12-29 13:14:30|1665.5|1664.5|1665|1664.5|1665.5|1664.5|1665|1664.5|306
1640783690000|2021-12-29 13:14:50|1665.5||1665.5||1665.5||1665.5||6
1640783770000|2021-12-29 13:16:10|1666|1665|1666|1665|1666|1665|1666|1665|340
1640783820000|2021-12-29 13:17:00|1665.5||1665.5||1665.5||1665.5||0
1640783830000|2021-12-29 13:17:10|1665|1664.5|1665.5|1664.5|1665.5|1664.5|1665|1664.5|245
1640783880000|2021-12-29 13:18:00|1665||1665||1665||1665||223
1640784020000|2021-12-29 13:20:20|1664.5|1664|1663.5|1663|1664.5|1664|1663.5|1663|1316
1640784050000|2021-12-29 13:20:50|||||||||105
1640784120000|2021-12-29 13:22:00|1663|1662.5|1663|1662.5|1663|1662.5|1663|1662.5|114
1640784160000|2021-12-29 13:22:40|||||||||92
1640784200000|2021-12-29 13:23:20|1662.5|1662|1663|1662.5|1663.5|1662.5|1662.5|1662|1571
1640784260000|2021-12-29 13:24:20||1662||1662||1662||1662|124
1640784540000|2021-12-29 13:29:00|1662.5|1662.5|1663|1662|1663.5|1662.5|1662.5|1662|843
1640784550000|2021-12-29 13:29:10|1662.5||1662.5||1662.5||1662.5||438
1640784570000|2021-12-29 13:29:30|||||||||309
1640784580000|2021-12-29 13:29:40|1663||1663||1663||1662.5||69
1640784620000|2021-12-29 13:30:20|||||||||79
1640784630000|2021-12-29 13:30:30|1663.5|1662.5|1662|1661|1663.5|1662.5|1662|1661|2473
1640784660000|2021-12-29 13:31:00|1662.5|1661.5|1662|1661.5|1662.5|1662|1662|1661|162
1640784680000|2021-12-29 13:31:20|||||||||104
1640784720000|2021-12-29 13:32:00||1661||1661.5||1661.5||1661|162
1640784770000|2021-12-29 13:32:50||1661||1661||1661||1661|83
1640784970000|2021-12-29 13:36:10|1662.5|1661.5|1662|1661.5|1662.5|1661.5|1662|1661.5|603
1640784980000|2021-12-29 13:36:20|||||||||115
1640785030000|2021-12-29 13:37:10|||||||||224
1640785040000|2021-12-29 13:37:20||1661||1661||1661.5||1661|686
1640785050000|2021-12-29 13:37:30|1662.5|1661.5|1662|1661.5|1662.5|1661.5|1662|1661.5|1462
1640785130000|2021-12-29 13:38:50||1661||1661.5||1661.5||1661|265
1640785160000|2021-12-29 13:39:20|1661.5|1661|1662|1661|1662|1661.5|1661.5|1661|475
1640785240000|2021-12-29 13:40:40|1662.5|1661.5|1662.5|1661.5|1663|1662|1662.5|1661.5|1122
1640785260000|2021-12-29 13:41:00|1663|1662|1662.5|1661.5|1663|1662|1662.5|1661.5|435
1640785290000|2021-12-29 13:41:30|1663|1662|1663|1661.5|1663|1662.5|1663|1661.5|500
1640785400000|2021-12-29 13:43:20|1663.5|1662|1663.5|1662.5|1663.5|1662.5|1663|1662|1010
1640785410000|2021-12-29 13:43:30|1663||1663.5||1663.5||1663||417
1640785440000|2021-12-29 13:44:00|1663||1663.5||1663.5||1663||151
1640785480000|2021-12-29 13:44:40|1663|1663|1664|1663.5|1664|1663.5|1663|1662.5|763
1640785490000|2021-12-29 13:44:50|1663.5|1663|1664|1663|1664|1663|1663.5|1663|1251
1640785540000|2021-12-29 13:45:40|1664.5|1663.5|1664.5|1663|1664.5|1664|1664|1663|1210
1640785680000|2021-12-29 13:48:00|1664|1662.5|1661.5|1661|1664|1662.5|1661.5|1660.5|3012
1640785690000|2021-12-29 13:48:10|1662||1662||1662||1662||555
1640785740000|2021-12-29 13:49:00|1661.5|1660.5|1662|1660.5|1662|1660.5|1661.5|1660.5|389
1640785770000|2021-12-29 13:49:30|1661.5||1661.5||1661.5||1661.5||0
1640785790000|2021-12-29 13:49:50|1661||1661.5||1661.5||1661||339
1640785800000|2021-12-29 13:50:00|1661||1661||1661||1661||200
1640785810000|2021-12-29 13:50:10||1660||1660||1660||1660|355
1640785990000|2021-12-29 13:53:10|1661.5|1660.5|1661|1660.5|1662|1661|1661|1660|802
1640786000000|2021-12-29 13:53:20|1662|1660|1662|1660.5|1662|1660.5|1661.5|1660|984
1640786320000|2021-12-29 13:58:40|1662.5|1661|1662.5|1661.5|1662.5|1662|1662|1661|1607
1640786330000|2021-12-29 13:58:50|1662||1662.5||1662.5||1662||50
1640786420000|2021-12-29 14:00:20|||||||||100
1640786450000|2021-12-29 14:00:50|||||||||14
1640786500000|2021-12-29 14:01:40|1662|1662|1661.5|1660.5|1662|1662|1661|1660.5|2638
1640786510000|2021-12-29 14:01:50|1661||1661||1661||1661||147
1640786550000|2021-12-29 14:02:30||1660||1660||1660||1660|1118
1640786570000|2021-12-29 14:02:50|||||||||117
1640786590000|2021-12-29 14:03:10|||||||||274
1640786620000|2021-12-29 14:03:40|||||||||97
1640786680000|2021-12-29 14:04:40|1661.5|1660.5|1661.5|1661|1661.5|1661|1661|1660.5|915
1640786700000|2021-12-29 14:05:00|1661|1660.5|1661|1660|1661|1660.5|1660.5|1660|285
1640786730000|2021-12-29 14:05:30|||||||||241
1640786760000|2021-12-29 14:06:00|||||||||151
1640786810000|2021-12-29 14:06:50|1661.5|1660.5|1661.5|1661|1662|1661|1661.5|1660|1530
1640786830000|2021-12-29 14:07:10|1662|1661.5|1663.5|1663|1663.5|1663|1662|1661|1331
1640786840000|2021-12-29 14:07:20|1663|1662|1663.5|1663|1664|1663|1663|1662|456
1640786850000|2021-12-29 14:07:30|1664||1664||1664||1664||84
1640786880000|2021-12-29 14:08:00|||||||||36
1640786890000|2021-12-29 14:08:10|1664.5|1663.5|1664|1663|1664.5|1663.5|1664|1663|338
1640786930000|2021-12-29 14:08:50|1663.5||1663.5||1663.5||1663.5||0
1640786940000|2021-12-29 14:09:00|1664||1663.5||1664||1663.5||75
1640786950000|2021-12-29 14:09:10|||||||||249
1640786970000|2021-12-29 14:09:30|1664|1663.5|1664.5|1663.5|1664.5|1663.5|1664|1663.5|68
1640787090000|2021-12-29 14:11:30|1665|1664|1665|1664|1665|1664.5|1665|1664|464
1640787100000|2021-12-29 14:11:40|1665.5|1664.5|1666|1665|1666|1665|1665.5|1664.5|374
1640787110000|2021-12-29 14:11:50|||||||||1
1640787120000|2021-12-29 14:12:00|1665|1664.5|1664.5|1663|1665|1664.5|1664|1663|2367
1640787240000|2021-12-29 14:14:00||1663.5||1663.5||1663.5||1663.5|7
1640787300000|2021-12-29 14:15:00|1664|1663|1663.5|1662.5|1664.5|1663|1663.5|1662.5|1485
1640787310000|2021-12-29 14:15:10|1663|1662|1663|1662|1663|1662|1662.5|1662|704
1640787320000|2021-12-29 14:15:20|||||||||207
1640787380000|2021-12-29 14:16:20|||||||||17
1640787390000|2021-12-29 14:16:30|1662.5|1661.5|1662|1661|1662.5|1661.5|1662|1661|503
1640787400000|2021-12-29 14:16:40|||||||||262
1640787410000|2021-12-29 14:16:50|||||||||318
1640787420000|2021-12-29 14:17:00|1663|1661.5|1662.5|1661.5|1663|1661.5|1662.5|1661.5|398
1640787430000|2021-12-29 14:17:10|1663|1662|1663|1662|1663|1662|1663|1662|495
1640787440000|2021-12-29 14:17:20|1662.5|1661.5|1663|1661.5|1663|1661.5|1662.5|1661.5|0
1640787450000|2021-12-29 14:17:30|1662.5||1663||1663||1662.5||125
1640787480000|2021-12-29 14:18:00|1662.5||1663||1663||1662.5||0
1640787510000|2021-12-29 14:18:30|1663.5|1662|1663|1662|1663.5|1662.5|1663|1661.5|1334
1640787530000|2021-12-29 14:18:50|||||||||21
1640787550000|2021-12-29 14:19:10|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|1662.5|1661.5|232
1640787580000|2021-12-29 14:19:40|||||||||250
1640787610000|2021-12-29 14:20:10|||||||||500
1640787630000|2021-12-29 14:20:30|1662|1661|1661|1660|1662|1661|1661|1660|2219
1640787660000|2021-12-29 14:21:00|||||||||123
1640787790000|2021-12-29 14:23:10|1660.5|1659.5|1660|1659|1661|1659.5|1660|1659|819
1640787800000|2021-12-29 14:23:20|||||||||536
1640787810000|2021-12-29 14:23:30|1660.5|1659.5|1660.5|1660|1661|1660|1660|1659.5|1250
1640787820000|2021-12-29 14:23:40|1660|1659.5|1659|1658.5|1660|1660|1659|1658.5|1823
1640787840000|2021-12-29 14:24:00||1658||1658.5||1658.5||1658|265
1640787850000|2021-12-29 14:24:10|1659.5|1659|1659.5|1659|1660|1659.5|1659.5|1659|1131
1640787860000|2021-12-29 14:24:20|1660||1659.5||1660||1659.5||289
1640787900000|2021-12-29 14:25:00|1659|1658.5|1659|1658|1659|1658.5|1659|1658|557
1640787960000|2021-12-29 14:26:00|1658.5|1657.5|1658.5|1657.5|1659|1657.5|1658|1657.5|234
1640787980000|2021-12-29 14:26:20|||||||||135
1640788010000|2021-12-29 14:26:50|||||||||20
1640788050000|2021-12-29 14:27:30|1658||1658.5||1658.5||1658||257
1640788110000|2021-12-29 14:28:30|||||||||768
1640788230000|2021-12-29 14:30:30|1658|1657|1658|1657|1658|1657.5|1657.5|1657|1673
1640788280000|2021-12-29 14:31:20|1657.5|1656.5|1657|1656|1657.5|1656.5|1656.5|1656|2422
1640788290000|2021-12-29 14:31:30|||||||||490
1640788310000|2021-12-29 14:31:50|||||||||120
1640788320000|2021-12-29 14:32:00|1656.5|1656.5|1657|1656|1657|1656.5|1656.5|1656|635
1640788360000|2021-12-29 14:32:40|||||||||180
1640788370000|2021-12-29 14:32:50|1657.5|1656.5|1658|1657|1658|1657|1657.5|1656|2317
1640788380000|2021-12-29 14:33:00|1657.5|1656.5|1656|1655|1657.5|1656.5|1656|1655|1885
1640788390000|2021-12-29 14:33:10||1655.5||1655.5||1655.5||1655.5|563
1640788400000|2021-12-29 14:33:20|1656.5||1656.5||1656.5||1656||392
1640788410000|2021-12-29 14:33:30|1656|1655|1656|1655|1656|1655|1655.5|1655|431
1640788420000|2021-12-29 14:33:40|||||||||307
1640788450000|2021-12-29 14:34:10|||||||||30
1640788500000|2021-12-29 14:35:00|1655.5|1654.5|1655.5|1654.5|1655.5|1655|1655|1654.5|1136
1640788510000|2021-12-29 14:35:10||1655||1655||1655||1655|0
1640788530000|2021-12-29 14:35:30|1656||1656||1656||1656||266
1640788540000|2021-12-29 14:35:40|1656.5|1655.5|1657|1656|1657|1656|1656.5|1655.5|900
1640788550000|2021-12-29 14:35:50|1656.5||1657||1657||1656.5||387
1640788560000|2021-12-29 14:36:00|||||||||92
1640788580000|2021-12-29 14:36:20|1656.5|1655.5|1656|1655.5|1657|1656|1656|1655.5|1168
1640788600000|2021-12-29 14:36:40|1656.5|1656|1656.5|1655.5|1656.5|1656|1656.5|1655.5|179
1640788650000|2021-12-29 14:37:30|1656|1655|1656|1655|1656|1655|1656|1655|1169
1640788690000|2021-12-29 14:38:10|1656.5|1655.5|1656.5|1656|1656.5|1656|1656.5|1655.5|415
1640788700000|2021-12-29 14:38:20|1657|1655.5|1657|1656.5|1657|1656.5|1657|1655.5|470
1640788710000|2021-12-29 14:38:30|1657.5|1657|1657.5|1656.5|1657.5|1657|1657|1656.5|974
1640788720000|2021-12-29 14:38:40|1657|1657|1659|1658|1659|1658|1657|1657|895
1640788730000|2021-12-29 14:38:50|||||||||123
1640788760000|2021-12-29 14:39:20|1659.5|1658.5|1659.5|1658|1659.5|1658.5|1659.5|1658|33
1640788770000|2021-12-29 14:39:30|1659|1657.5|1658|1657|1659|1657.5|1657.5|1657|1271
1640788780000|2021-12-29 14:39:40|1657.5|1656.5|1656.5|1656|1658|1657|1656.5|1655.5|2138
1640788790000|2021-12-29 14:39:50|1657|1655.5|1657|1656|1657|1656.5|1657|1655.5|63
1640788800000|2021-12-29 14:40:00|||||||||161
1640788890000|2021-12-29 14:41:30||1656.5||1656||1656.5||1656|0
1640788910000|2021-12-29 14:41:50|1656.5||1657||1657||1656.5||285
1640788920000|2021-12-29 14:42:00|1656.5|1655.5|1656|1655|1656.5|1655.5|1655.5|1654.5|1621
1640788930000|2021-12-29 14:42:10|||||||||250
1640788970000|2021-12-29 14:42:50|1655.5|1654.5|1655.5|1655|1655.5|1655|1655.5|1654.5|519
1640788980000|2021-12-29 14:43:00|1655|1654|1655|1654|1655|1654|1654.5|1654|643
1640789000000|2021-12-29 14:43:20|||||||||213
1640789010000|2021-12-29 14:43:30|1654.5||1655||1655||1654.5||125
1640789050000|2021-12-29 14:44:10||1654.5||1654||1654.5||1654|421
1640789070000|2021-12-29 14:44:30|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|1655.5|1654.5|652
1640789080000|2021-12-29 14:44:40|||||||||217
1640789100000|2021-12-29 14:45:00|||||||||317
1640789130000|2021-12-29 14:45:30|1656|1655|1656.5|1655.5|1657|1656.5|1656|1655|605
1640789140000|2021-12-29 14:45:40|1657|1656|1656.5|1655.5|1657|1656|1656.5|1655.5|0
1640789150000|2021-12-29 14:45:50|1657|1656|1657|1656|1657|1656.5|1656.5|1656|240
1640789160000|2021-12-29 14:46:00|1656.5|1655.5|1656.5|1655.5|1657|1656|1656.5|1655.5|527
1640789220000|2021-12-29 14:47:00|1656|1655|1655.5|1654|1656|1655|1654.5|1654|2250
1640789300000|2021-12-29 14:48:20|||||||||56
1640789320000|2021-12-29 14:48:40|||||||||123
1640789380000|2021-12-29 14:49:40||1654.5||1654.5||1654.5||1654.5|0
1640789390000|2021-12-29 14:49:50|||||||||262
1640789400000|2021-12-29 14:50:00|||||||||50
1640789410000|2021-12-29 14:50:10|1655|1654|1655|1654|1655|1654.5|1655|1654|644
1640789460000|2021-12-29 14:51:00|1654.5|1653.5|1653.5|1652.5|1654.5|1653.5|1653.5|1652.5|1798
1640789490000|2021-12-29 14:51:30|||||||||93
1640789500000|2021-12-29 14:51:40|1653|1652|1653|1651.5|1653|1652.5|1652.5|1651.5|783
1640789510000|2021-12-29 14:51:50|1653.5|1652|1654|1653|1654|1653|1653.5|1652|2079
1640789520000|2021-12-29 14:52:00|1653.5||1654||1654||1653.5||125
1640789560000|2021-12-29 14:52:40|1654.5|1653.5|1655|1653.5|1655|1654|1654.5|1653|2135
1640789580000|2021-12-29 14:53:00|1655.5|1654|1655.5|1654|1655.5|1654.5|1655.5|1654|210
1640789620000|2021-12-29 14:53:40|1656|1654.5|1656.5|1655|1656.5|1655|1656|1654|324
1640789640000|2021-12-29 14:54:00|||||||||152
1640789650000|2021-12-29 14:54:10|1657|1655.5|1656.5|1655|1657|1656|1656.5|1655|1195
1640789670000|2021-12-29 14:54:30|1656|1654.5|1656|1654.5|1656|1655|1655|1654|671
1640789700000|2021-12-29 14:55:00|||||||||152
1640789720000|2021-12-29 14:55:20|||||||||305
1640789740000|2021-12-29 14:55:40|||||||||304
1640789750000|2021-12-29 14:55:50|1655.5||1655.5||1655.5||1655||346
1640789760000|2021-12-29 14:56:00|1655|1654|1655|1654.5|1655.5|1654.5|1654.5|1654|270
1640789770000|2021-12-29 14:56:10|1654.5|1654|1655|1654|1655|1654.5|1654.5|1654|366
1640789810000|2021-12-29 14:56:50|||||||||6
1640789820000|2021-12-29 14:57:00|1654.5|1653.5|1652.5|1651.5|1655|1653.5|1652|1651.5|2619
1640789830000|2021-12-29 14:57:10|1652|1651|1652|1651|1652|1651|1652|1651|238
1640789850000|2021-12-29 14:57:30|1651.5|1650.5|1652|1650.5|1652|1650.5|1651|1650.5|465
1640789860000|2021-12-29 14:57:40||1651||1650.5||1651||1650.5|0
1640789870000|2021-12-29 14:57:50|1651.5||1651.5||1651.5||1651.5||0
1640789880000|2021-12-29 14:58:00|||||||||46
1640789900000|2021-12-29 14:58:20|1652|1651|1652.5|1651.5|1652.5|1651.5|1652|1651|2189
1640789910000|2021-12-29 14:58:30|1652|1652|1652.5|1652|1652.5|1652|1652|1651.5|206
1640789920000|2021-12-29 14:58:40|1653||1652.5||1653||1652.5||543
1640789940000|2021-12-29 14:59:00|1653||1652.5||1653||1652.5||279
1640789980000|2021-12-29 14:59:40|||||||||137
1640789990000|2021-12-29 14:59:50|||||||||81
1640790000000|2021-12-29 15:00:00|1653|1652.5|1652.5|1652|1653.5|1652.5|1652.5|1651.5|731
1640790010000|2021-12-29 15:00:10|1653|1651.5|1653|1652|1653|1652.5|1653|1651.5|68
1640790020000|2021-12-29 15:00:20|1652.5|1652.5|1653.5|1652.5|1653.5|1652.5|1652.5|1652.5|702
1640790030000|2021-12-29 15:00:30|1653|1652|1652.5|1651.5|1653|1652|1652|1651|1540
1640790170000|2021-12-29 15:02:50|1652|1651|1651|1650|1652.5|1651|1651|1650|2249
1640790180000|2021-12-29 15:03:00|1650.5|1649.5|1651|1649.5|1651|1650|1650|1649.5|1560
1640790190000|2021-12-29 15:03:10|1650.5|1649|1650|1649|1650.5|1649|1650|1649|487
1640790210000|2021-12-29 15:03:30|1649.5||1649.5||1650||1649.5||602
1640790230000|2021-12-29 15:03:50|1650|1648.5|1650.5|1649|1650.5|1650|1650|1648.5|1218
1640790270000|2021-12-29 15:04:30|||||||||152
1640790310000|2021-12-29 15:05:10|1651|1649.5|1651|1650|1651|1650|1650.5|1649.5|543
1640790330000|2021-12-29 15:05:30|1651.5|1650.5|1652|1650.5|1652|1651|1651.5|1650.5|1797
1640790370000|2021-12-29 15:06:10|1652.5|1651|1652.5|1652|1653|1652|1652|1651|3526
1640790380000|2021-12-29 15:06:20|1653|1652.5|1652.5|1652|1653|1652.5|1652.5|1652|510
1640790390000|2021-12-29 15:06:30|1653||1653||1653||1653||3
1640790470000|2021-12-29 15:07:50|1653.5|1652.5|1653|1652|1653.5|1652.5|1653|1652|859
1640790500000|2021-12-29 15:08:20|1652.5|1651.5|1653|1652|1653|1652|1652.5|1651.5|2327
1640790530000|2021-12-29 15:08:50||1652.5||1652||1652.5||1652|125
1640790540000|2021-12-29 15:09:00|1652.5|1651.5|1652.5|1651.5|1652.5|1652|1652.5|1651.5|1208
1640790640000|2021-12-29 15:10:40|1652|1651|1652|1651|1652|1651.5|1652|1651|1190
1640790650000|2021-12-29 15:10:50|1651.5|1650.5|1651|1650|1651.5|1650.5|1650.5|1650|1626
1640790660000|2021-12-29 15:11:00|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|303
1640790670000|2021-12-29 15:11:10||1649||1649||1649||1649|0
1640790680000|2021-12-29 15:11:20|1650|1649.5|1650.5|1650|1651|1650|1650|1649.5|1084
1640790690000|2021-12-29 15:11:30|||||||||395
1640790700000|2021-12-29 15:11:40|1651|1649.5|1651|1650|1651|1650|1650|1649|1122
1640790710000|2021-12-29 15:11:50||1650.5||1650.5||1650.5||1650.5|0
1640790720000|2021-12-29 15:12:00|1651.5||1651.5||1651.5||1651.5||280
1640790730000|2021-12-29 15:12:10||1651||1650.5||1651||1650.5|49
1640790740000|2021-12-29 15:12:20|1651|1650|1650|1649.5|1651|1650|1650|1649|1132
1640790750000|2021-12-29 15:12:30|1649.5|1649|1649.5|1649|1649.5|1649|1649.5|1649|0
1640790770000|2021-12-29 15:12:50|1650|1648.5|1649.5|1649|1650|1649|1649.5|1648.5|9011
1640790780000|2021-12-29 15:13:00|1650||1649.5||1650||1649.5||287
1640790790000|2021-12-29 15:13:10|||||||||173
1640790800000|2021-12-29 15:13:20|||||||||375
1640790820000|2021-12-29 15:13:40|1650||1649.5||1650||1649.5||75
1640790840000|2021-12-29 15:14:00|||||||||157
1640790860000|2021-12-29 15:14:20|1649|1648.5|1650|1648.5|1650|1649|1649|1648.5|474
1640790870000|2021-12-29 15:14:30|1649.5||1650||1650||1649.5||537
1640790890000|2021-12-29 15:14:50|1650.5|1649|1650.5|1649.5|1650.5|1650|1650|1649|877
1640790900000|2021-12-29 15:15:00|||||||||679
1640790920000|2021-12-29 15:15:20|||||||||1
1640790940000|2021-12-29 15:15:40||1650||1650||1650||1649.5|0
1640790960000|2021-12-29 15:16:00|1650|1649.5|1650|1649.5|1650.5|1650|1650|1649|2940
1640790970000|2021-12-29 15:16:10||1649||1649||1649||1649|3059
1640790980000|2021-12-29 15:16:20|||||||||152
1640791000000|2021-12-29 15:16:40|||||||||117
1640791030000|2021-12-29 15:17:10|1650.5|1649.5|1650.5|1650|1650.5|1650|1650.5|1649.5|1967
1640791050000|2021-12-29 15:17:30|1651|1650.5|1651|1650|1652|1650.5|1650.5|1650|1324
1640791060000|2021-12-29 15:17:40|||||||||2
1640791080000|2021-12-29 15:18:00|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1179
1640791110000|2021-12-29 15:18:30|1651|1650|1651.5|1650.5|1651.5|1650.5|1651|1649.5|761
1640791120000|2021-12-29 15:18:40|1652|1651|1652|1651|1652|1651|1651|1650.5|49
1640791170000|2021-12-29 15:19:30|1652.5|1651.5|1652|1651|1652.5|1651.5|1652|1651|669
1640791210000|2021-12-29 15:20:10|1651.5|1650.5|1651.5|1650.5|1651.5|1651|1651.5|1650.5|443
1640791260000|2021-12-29 15:21:00|||||||||270
1640791280000|2021-12-29 15:21:20|||||||||339
1640791330000|2021-12-29 15:22:10|||||||||312
1640791350000|2021-12-29 15:22:30|1651|1650|1651|1650|1651|1650.5|1650.5|1650|2068
1640791360000|2021-12-29 15:22:40|||||||||3086
1640791390000|2021-12-29 15:23:10|1651.5|1650.5|1651.5|1650.5|1651.5|1651|1651|1650.5|1775
1640791410000|2021-12-29 15:23:30|1652|1651|1652|1651|1652|1651.5|1652|1650.5|200
1640791440000|2021-12-29 15:24:00||1651.5||1651.5||1651.5||1651.5|0
1640791450000|2021-12-29 15:24:10|1652.5||1652.5||1652.5||1652||885
1640791470000|2021-12-29 15:24:30||1652||1652||1652||1652|0
1640791480000|2021-12-29 15:24:40|1653|1651.5|1652.5|1651.5|1653|1651.5|1652|1651.5|715
1640791540000|2021-12-29 15:25:40|1653|1652|1653|1652.5|1653|1652.5|1653|1651.5|478
1640791570000|2021-12-29 15:26:10|1653.5|1653|1653.5|1652.5|1653.5|1653|1653.5|1652.5|350
1640791580000|2021-12-29 15:26:20|1654|1653|1654|1653|1654|1653|1654|1652.5|619
1640791590000|2021-12-29 15:26:30|1654.5|1653.5|1654.5|1653.5|1655.5|1654.5|1654.5|1653|1741
1640791600000|2021-12-29 15:26:40|1655||1655||1655||1655||0
1640791620000|2021-12-29 15:27:00|1654.5|1654|1654.5|1654|1655|1654|1654.5|1653.5|436
1640791630000|2021-12-29 15:27:10|1654|1653.5|1654.5|1653.5|1654.5|1654|1654|1653.5|577
1640791680000|2021-12-29 15:28:00|||||||||100
1640791700000|2021-12-29 15:28:20|1654||1654||1654.5||1654||100
1640791710000|2021-12-29 15:28:30|1654.5|1654|1655|1654.5|1655|1654.5|1654.5|1654|1280
1640791720000|2021-12-29 15:28:40|1655.5||1655||1655.5||1655||343
1640791740000|2021-12-29 15:29:00|1655.5|1655|1655|1654.5|1655.5|1655|1655|1654.5|147
1640791750000|2021-12-29 15:29:10|1654.5|1654|1655|1654|1655|1654|1654.5|1654|1661
1640791810000|2021-12-29 15:30:10|1655.5|1654.5|1653.5|1652.5|1655.5|1654.5|1653|1652.5|4036
1640791830000|2021-12-29 15:30:30|1653|1652|1652.5|1651.5|1653|1652|1652|1651.5|371
1640791860000|2021-12-29 15:31:00|1653|1652|1652.5|1652|1653|1652|1652.5|1651.5|750
1640791870000|2021-12-29 15:31:10|||||||||46
1640791880000|2021-12-29 15:31:20|||||||||31
1640791890000|2021-12-29 15:31:30|||||||||119
1640791900000|2021-12-29 15:31:40|||||||||122
1640791910000|2021-12-29 15:31:50|||||||||95
1640791920000|2021-12-29 15:32:00|||||||||13
1640791930000|2021-12-29 15:32:10|||||||||164
1640791940000|2021-12-29 15:32:20|||||||||31
1640791950000|2021-12-29 15:32:30|1653|1652.5|1652.5|1652|1653.5|1652.5|1652.5|1652|1613
1640791980000|2021-12-29 15:33:00|||||||||106
1640791990000|2021-12-29 15:33:10|||||||||124
1640792000000|2021-12-29 15:33:20||1651.5||1651.5||1651.5||1651.5|613
1640792010000|2021-12-29 15:33:30|1652|1651|1651|1650|1652|1651|1650.5|1650|2362
1640792020000|2021-12-29 15:33:40|||||||||1716
1640792030000|2021-12-29 15:33:50|||||||||2
1640792130000|2021-12-29 15:35:30|1651.5|1650.5|1651|1650.5|1652|1651|1651|1650.5|955
1640792140000|2021-12-29 15:35:40|1651.5||1651||1651.5||1651||136
1640792180000|2021-12-29 15:36:20|1651.5|1651|1651|1650.5|1651.5|1651|1651|1650.5|973
1640792200000|2021-12-29 15:36:40|1651.5|1650|1651|1650.5|1651.5|1650.5|1651|1650|1150
1640792210000|2021-12-29 15:36:50|||||||||180
1640792230000|2021-12-29 15:37:10|1651.5|1651|1651.5|1651|1651.5|1651|1651.5|1651|74
1640792240000|2021-12-29 15:37:20|1652|1651.5|1652|1651.5|1652|1651.5|1652|1651.5|226
1640792250000|2021-12-29 15:37:30|||||||||186
1640792260000|2021-12-29 15:37:40|1651.5|1651|1651.5|1651|1652|1651|1651.5|1651|657
1640792290000|2021-12-29 15:38:10|1651|1650.5|1651.5|1650.5|1651.5|1650.5|1651|1650.5|676
1640792320000|2021-12-29 15:38:40|1651|1650|1651|1650|1651|1650|1650.5|1650|937
1640792370000|2021-12-29 15:39:30|1651.5|1650.5|1651|1650|1651.5|1651|1651|1650|678
1640792390000|2021-12-29 15:39:50|||||||||44
1640792470000|2021-12-29 15:41:10|1650.5||1650.5||1651||1650.5||125
1640792490000|2021-12-29 15:41:30|1651|1650.5|1651|1650.5|1651|1650.5|1651|1650.5|929
1640792500000|2021-12-29 15:41:40|||||||||324
1640792520000|2021-12-29 15:42:00|1651.5||1651.5||1651.5||1651.5||68
1640792700000|2021-12-29 15:45:00|1651|1650|1650.5|1649.5|1651|1650|1650|1649.5|3401
1640792710000|2021-12-29 15:45:10|1651||1651||1651||1651||0
1640792780000|2021-12-29 15:46:20||1650||1650||1650||1650|0
1640792830000|2021-12-29 15:47:10|||||||||20
1640792840000|2021-12-29 15:47:20|||||||||1
1640792880000|2021-12-29 15:48:00|1650.5||1650.5||1650.5||1650.5||728
1640792900000|2021-12-29 15:48:20|||||||||22
1640792910000|2021-12-29 15:48:30|||||||||142
1640792920000|2021-12-29 15:48:40|1650|1649.5|1650.5|1649.5|1650.5|1650|1650|1649|2763
1640793010000|2021-12-29 15:50:10|||||||||16
1640793020000|2021-12-29 15:50:20|||||||||10
1640793040000|2021-12-29 15:50:40|1650|1649|1650|1649|1650|1649|1650|1649|1472
1640793050000|2021-12-29 15:50:50|||||||||50
1640793060000|2021-12-29 15:51:00|||||||||197
1640793090000|2021-12-29 15:51:30|||||||||269
1640793100000|2021-12-29 15:51:40|||||||||80
1640793110000|2021-12-29 15:51:50|||||||||47
1640793120000|2021-12-29 15:52:00|1649.5|1648.5|1649.5|1648.5|1650|1648.5|1649.5|1648.5|1157
1640793150000|2021-12-29 15:52:30|1649||1649.5||1649.5||1649||135
1640793210000|2021-12-29 15:53:30|||||||||21
1640793230000|2021-12-29 15:53:50|||||||||708
1640793270000|2021-12-29 15:54:30|||||||||322
1640793290000|2021-12-29 15:54:50|1650|1649|1653|1652|1653|1652|1650|1648.5|4956
1640793300000|2021-12-29 15:55:00|1652.5||1653||1653||1652.5||130
1640793380000|2021-12-29 15:56:20|||||||||235
1640793410000|2021-12-29 15:56:50|||||||||40
1640793420000|2021-12-29 15:57:00|||||||||510
1640793430000|2021-12-29 15:57:10|1653.5|1652.5|1653.5|1652.5|1653.5|1653|1653|1652.5|1511
1640793440000|2021-12-29 15:57:20|1654|1653|1654|1653|1654|1653|1654|1653|236
1640793470000|2021-12-29 15:57:50|1654.5|1653.5|1654.5|1653.5|1655|1654|1654.5|1653|412
1640793480000|2021-12-29 15:58:00|1655|1654|1655|1654|1655|1654|1655|1654|226
1640793500000|2021-12-29 15:58:20|1655.5|1654.5|1656|1655|1656|1655|1655.5|1654|645
1640793510000|2021-12-29 15:58:30|1656.5|1655.5|1656.5|1655.5|1657|1655.5|1656.5|1655|19
1640793540000|2021-12-29 15:59:00|1657|1656|1657.5|1656|1657.5|1656|1656|1655.5|1139
1640793590000|2021-12-29 15:59:50|1658|1656.5|1658|1657.5|1658.5|1657.5|1657.5|1656.5|810
1640793600000|2021-12-29 16:00:00|1658.5|1658|1658.5|1658|1658.5|1658|1658.5|1658|354
1640793610000|2021-12-29 16:00:10|1659|1658.5|1660|1659|1660|1659|1659|1658.5|750
1640793620000|2021-12-29 16:00:20|1660.5|1659.5|1661|1660|1661|1660|1660.5|1659.5|90
1640793630000|2021-12-29 16:00:30|1660.5|1659.5|1661.5|1660.5|1662|1660.5|1660.5|1659.5|158
1640793640000|2021-12-29 16:00:40|1662|1661|1662|1661|1662|1661|1662|1661|0
1640793650000|2021-12-29 16:00:50|||||||||94
1640793660000|2021-12-29 16:01:00|||||||||181
1640793670000|2021-12-29 16:01:10|1661.5|1660.5|1658|1657|1662|1660.5|1657.5|1656.5|7657
1640793690000|2021-12-29 16:01:30|||||||||250
1640793730000|2021-12-29 16:02:10|1657.5|1657.5|1657.5|1656.5|1658.5|1657.5|1657|1656.5|1406
1640793740000|2021-12-29 16:02:20||1657||1657||1657||1657|0
1640793750000|2021-12-29 16:02:30|1658||1658||1658||1658||255
1640793770000|2021-12-29 16:02:50|||||||||318
1640793800000|2021-12-29 16:03:20|||||||||151
1640793810000|2021-12-29 16:03:30|1658.5|1657.5|1658.5|1657.5|1658.5|1658|1658.5|1657.5|903
1640793820000|2021-12-29 16:03:40||1658||1658||1658||1658|0
1640793840000|2021-12-29 16:04:00|1659||1659||1659||1659||294
1640793850000|2021-12-29 16:04:10||1658.5||1658.5||1658.5||1658.5|251
1640793880000|2021-12-29 16:04:40|||||||||117
1640793900000|2021-12-29 16:05:00|||||||||117
1640793920000|2021-12-29 16:05:20|||||||||75
1640793930000|2021-12-29 16:05:30|||||||||99
1640793950000|2021-12-29 16:05:50|||||||||68
1640793960000|2021-12-29 16:06:00|||||||||118
1640794000000|2021-12-29 16:06:40|||||||||117
1640794030000|2021-12-29 16:07:10|1659.5|1659|1659.5|1659|1660|1659|1659.5|1659|1039
1640794050000|2021-12-29 16:07:30|||||||||96
1640794060000|2021-12-29 16:07:40|1660|1658.5|1659|1658.5|1660|1658.5|1659|1658.5|664
1640794070000|2021-12-29 16:07:50|1659.5|1659|1660|1659|1660|1659|1659.5|1658.5|1402
1640794080000|2021-12-29 16:08:00||1659.5||1659||1659.5||1659|31
1640794090000|2021-12-29 16:08:10|||||||||151
1640794120000|2021-12-29 16:08:40|||||||||216
1640794150000|2021-12-29 16:09:10|||||||||81
1640794160000|2021-12-29 16:09:20|1659.5|1658.5|1659.5|1658.5|1660|1659|1659.5|1658.5|1427
1640794220000|2021-12-29 16:10:20|1659|1658|1659|1658.5|1659|1658.5|1659|1658|1123
1640794260000|2021-12-29 16:11:00|||||||||31
1640794270000|2021-12-29 16:11:10||1658||1658||1658||1658|469
1640794280000|2021-12-29 16:11:20|||||||||117
1640794290000|2021-12-29 16:11:30|||||||||118
1640794310000|2021-12-29 16:11:50|||||||||22
1640794320000|2021-12-29 16:12:00||1658.5||1658||1658.5||1658|120
1640794350000|2021-12-29 16:12:30|1659.5|1658.5|1659.5|1659|1660|1659.5|1659.5|1658|1306
1640794370000|2021-12-29 16:12:50|1660|1659.5|1659.5|1659|1660|1659.5|1659.5|1659|125
1640794430000|2021-12-29 16:13:50|||||||||195
1640794450000|2021-12-29 16:14:10|1660|1659.5|1661.5|1660.5|1661.5|1660.5|1660|1659.5|2277
1640794460000|2021-12-29 16:14:20|1662|1661|1662.5|1661.5|1662.5|1661.5|1662|1661|1513
1640794470000|2021-12-29 16:14:30|||||||||9
1640794480000|2021-12-29 16:14:40|1663|1662|1663|1662|1663|1662.5|1663|1662|209
1640794490000|2021-12-29 16:14:50||1662.5||1662.5||1662.5||1662.5|0
1640794520000|2021-12-29 16:15:20||1662||1662.5||1662.5||1662|675
1640794540000|2021-12-29 16:15:40||1662||1662||1662||1662|1143
1640794610000|2021-12-29 16:16:50|1662.5||1663||1663||1662.5||142
1640794660000|2021-12-29 16:17:40||1662.5||1662||1662.5||1662|426
1640794680000|2021-12-29 16:18:00|1663.5|1662.5|1663.5|1662.5|1663.5|1662.5|1663.5|1662|501
1640794720000|2021-12-29 16:18:40|1663||1663.5||1663.5||1663||0
1640794750000|2021-12-29 16:19:10|1663|1662|1663|1662|1663.5|1662|1662.5|1662|2005
1640794800000|2021-12-29 16:20:00|1663.5|1662.5|1663|1662|1663.5|1662.5|1663|1662|1136
1640794900000|2021-12-29 16:21:40||1662.5||1662||1662.5||1662|303
1640794930000|2021-12-29 16:22:10||1662.5||1662||1662.5||1662|820
1640794960000|2021-12-29 16:22:40|||||||||126
1640794980000|2021-12-29 16:23:00|||||||||346
1640794990000|2021-12-29 16:23:10||1662.5||1662||1662.5||1662|306
1640795010000|2021-12-29 16:23:30|1662.5|1662.5|1663|1662|1663|1662.5|1662.5|1662|1080
1640795030000|2021-12-29 16:23:50|||||||||14
1640795060000|2021-12-29 16:24:20|||||||||27
1640795090000|2021-12-29 16:24:50|||||||||6
1640795110000|2021-12-29 16:25:10|1662.5|1661.5|1662.5|1661.5|1662.5|1662|1662|1661.5|4331
1640795120000|2021-12-29 16:25:20|1662||1662||1662.5||1662||1152
1640795130000|2021-12-29 16:25:30|1662.5||1662.5||1662.5||1662.5||241
1640795150000|2021-12-29 16:25:50|1663|1662|1662.5|1661.5|1663|1662|1662.5|1661.5|2256
1640795170000|2021-12-29 16:26:10|1663|1662|1662.5|1662|1663|1662|1662.5|1662|1569
1640795180000|2021-12-29 16:26:20|||||||||10
1640795230000|2021-12-29 16:27:10||1661.5||1661.5||1661.5||1661.5|375
1640795240000|2021-12-29 16:27:20|||||||||356
1640795250000|2021-12-29 16:27:30|||||||||81
1640795260000|2021-12-29 16:27:40||1662||1661.5||1662||1661.5|413
1640795270000|2021-12-29 16:27:50|||||||||633
1640795280000|2021-12-29 16:28:00||1662||1661.5||1662||1661.5|289
1640795290000|2021-12-29 16:28:10|||||||||318
1640795310000|2021-12-29 16:28:30|||||||||156
1640795320000|2021-12-29 16:28:40||1662||1661.5||1662||1661.5|12
1640795330000|2021-12-29 16:28:50||1662||1661.5||1662||1661.5|599
1640795340000|2021-12-29 16:29:00|||||||||130
1640795350000|2021-12-29 16:29:10|||||||||120
1640795370000|2021-12-29 16:29:30|||||||||808
1640795380000|2021-12-29 16:29:40|1662|1661|1661.5|1660|1662|1661|1661.5|1660|4181
1640795390000|2021-12-29 16:29:50|1661|1659.5|1661|1659.5|1661|1659.5|1660.5|1659.5|598
1640851200000|2021-12-30 08:00:00|1666|1660|1669|1662.5|1674.5|1664|1665.5|1660|1000
1640851210000|2021-12-30 08:00:10|1668.5|1663|1668.5|1663|1668.5|1663.5|1668.5|1663|0
1640851220000|2021-12-30 08:00:20||1664||1664.5||1664.5||1664|0
1640851230000|2021-12-30 08:00:30|||||||||880
1640851240000|2021-12-30 08:00:40|1669|1665|1664.5|1660|1669|1666.5|1664|1658.5|906
1640851260000|2021-12-30 08:01:00|1666|1660.5|1667.5|1661|1668|1662|1664.5|1660.5|247
1640851270000|2021-12-30 08:01:10|1664.5||1664.5||1664.5||1664.5||0
1640851340000|2021-12-30 08:02:20|||||||||781
1640851370000|2021-12-30 08:02:50||1661.5||1661.5||1661.5||1661|0
1640851380000|2021-12-30 08:03:00|||||||||4
1640851410000|2021-12-30 08:03:30|||||||||18
1640851450000|2021-12-30 08:04:10|1667|1662|1671|1667.5|1671.5|1667.5|1667|1662|189
1640851510000|2021-12-30 08:05:10|1670.5|1667|1670|1667.5|1670.5|1667.5|1669|1667|804
1640851560000|2021-12-30 08:06:00||1668||1668.5||1668.5||1667.5|0
1640851570000|2021-12-30 08:06:10|||||||||10
1640851590000|2021-12-30 08:06:30|1669.5|1667.5|1670|1668|1670|1668|1669.5|1667.5|576
1640851650000|2021-12-30 08:07:30|||||||||152
1640851690000|2021-12-30 08:08:10|1669.5||1669.5||1670||1669.5||0
1640851750000|2021-12-30 08:09:10|1669|1667.5|1669.5|1667.5|1669.5|1667.5|1667.5|1667|796
1640851800000|2021-12-30 08:10:00|1670|1668|1670|1668.5|1670|1668.5|1670|1668|172
1640851810000|2021-12-30 08:10:10|1669.5|1668|1668.5|1667|1669.5|1668|1668.5|1667|0
1640851820000|2021-12-30 08:10:20|1668|1666|1668.5|1667|1668.5|1667.5|1668|1666|198
1640851830000|2021-12-30 08:10:30|1668|1666.5|1667|1664.5|1668|1666.5|1667|1664.5|801
1640851900000|2021-12-30 08:11:40|1666.5|1664|1666|1664.5|1666.5|1664.5|1666|1663.5|211
1640851920000|2021-12-30 08:12:00|1667.5|1665|1667.5|1666|1667.5|1666|1667.5|1665|29
1640851940000|2021-12-30 08:12:20|1667|1665|1666.5|1664.5|1667|1665|1666.5|1664.5|125
1640851950000|2021-12-30 08:12:30|1667|1665|1666.5|1665|1667|1665|1666.5|1665|0
1640851990000|2021-12-30 08:13:10|1667|1665.5|1667.5|1665.5|1667.5|1665.5|1667|1665.5|0
1640852000000|2021-12-30 08:13:20|1667|1666|1666.5|1665.5|1667.5|1666.5|1666|1665.5|1160
1640852030000|2021-12-30 08:13:50|1667|1666|1667|1665.5|1667|1666|1667|1665.5|48
1640852160000|2021-12-30 08:16:00|1666||1666.5||1667||1666||620
1640852170000|2021-12-30 08:16:10|1666|1664.5|1666.5|1665.5|1666.5|1665.5|1665.5|1664.5|187
1640852200000|2021-12-30 08:16:40|1666|1665|1664.5|1662.5|1666|1665|1664.5|1662.5|487
1640852210000|2021-12-30 08:16:50|1664||1664.5||1664.5||1664||0
1640852230000|2021-12-30 08:17:10|||||||||819
1640852240000|2021-12-30 08:17:20||1663||1663||1663||1663|0
1640852300000|2021-12-30 08:18:20|1665|1664|1664.5|1664|1666.5|1665|1664.5|1664|891
1640852310000|2021-12-30 08:18:30|1665||1665||1665||1665||11
1640852320000|2021-12-30 08:18:40|1664.5|1663.5|1662.5|1661.5|1664.5|1663.5|1662.5|1661.5|645
1640852330000|2021-12-30 08:18:50|1663|1662|1665|1663|1665|1663|1663|1662|454
1640852360000|2021-12-30 08:19:20|||||||||264
1640852390000|2021-12-30 08:19:50||1663.5||1663.5||1664||1663.5|11
1640852400000|2021-12-30 08:20:00|1664.5|1663|1663.5|1661.5|1664.5|1663|1663.5|1661.5|263
1640852410000|2021-12-30 08:20:10||1662||1662||1662||1662|0
1640852530000|2021-12-30 08:22:10|1663|1661.5|1662|1660.5|1663|1661.5|1662|1660|491
1640852540000|2021-12-30 08:22:20|1662.5|1660|1662|1660|1663|1660|1662|1660|0
1640852550000|2021-12-30 08:22:30|1661.5||1661.5||1661.5||1661.5||0
1640852570000|2021-12-30 08:22:50||1659.5||1659.5||1659.5||1659.5|0
1640852620000|2021-12-30 08:23:40||1660.5||1660.5||1661||1660.5|0
1640852740000|2021-12-30 08:25:40|1661|1659.5|1661|1659.5|1661|1659.5|1661|1659.5|0
1640852750000|2021-12-30 08:25:50|1660.5|1660.5|1660.5|1658.5|1660.5|1660.5|1660.5|1658.5|182
1640852760000|2021-12-30 08:26:00|1660|1658|1659|1658|1660.5|1658.5|1659|1658|194
1640852830000|2021-12-30 08:27:10|||||||||3
1640852880000|2021-12-30 08:28:00|1658.5|1657.5|1658|1656.5|1659|1657.5|1658|1656.5|192
1640852900000|2021-12-30 08:28:20|1657.5|1655.5|1657|1656|1657.5|1656|1656|1655.5|483
1640852910000|2021-12-30 08:28:30|1657.5|1656.5|1658|1656|1658|1656.5|1657.5|1656|84
1640852920000|2021-12-30 08:28:40|1658.5|1656.5|1658.5|1658|1659|1658|1658.5|1656.5|705
1640852950000|2021-12-30 08:29:10|1659|1657|1658|1657|1659|1658|1657.5|1657|1287
1640852990000|2021-12-30 08:29:50|||||||||10
1640853090000|2021-12-30 08:31:30|1658.5|1657.5|1659|1658|1659|1658|1658.5|1657.5|653
1640853150000|2021-12-30 08:32:30|1658.5|1657.5|1658.5|1658|1659|1658|1658.5|1657|294
1640853160000|2021-12-30 08:32:40|||||||||286
1640853180000|2021-12-30 08:33:00|||||||||248
1640853200000|2021-12-30 08:33:20|||||||||104
1640853270000|2021-12-30 08:34:30|||||||||250
1640853280000|2021-12-30 08:34:40|1658|1657.5|1658.5|1658|1658.5|1658|1658|1657|842
1640853290000|2021-12-30 08:34:50|1658|1657.5|1658|1656|1658|1657.5|1657|1656|625
1640853320000|2021-12-30 08:35:20||1656.5||1656.5||1656.5||1656.5|500
1640853360000|2021-12-30 08:36:00|1657|1657|1658.5|1657|1659.5|1659|1657|1656.5|2278
1640853370000|2021-12-30 08:36:10||1657.5||1657.5||1657.5||1657.5|90
1640853380000|2021-12-30 08:36:20|1658|1658|1658|1656.5|1658.5|1658|1657.5|1656.5|358
1640853410000|2021-12-30 08:36:50||1657||1657||1657||1657|0
1640853420000|2021-12-30 08:37:00|1658.5|1657.5|1659|1657|1659|1658|1658.5|1657|663
1640853430000|2021-12-30 08:37:10|1658||1658||1658||1658||0
1640853480000|2021-12-30 08:38:00||1656.5||1656.5||1656.5||1656.5|0
1640853490000|2021-12-30 08:38:10|1658.5|1657|1658|1657.5|1658.5|1658|1658|1657|655
1640853520000|2021-12-30 08:38:40|||||||||42
1640853560000|2021-12-30 08:39:20|||||||||173
1640853580000|2021-12-30 08:39:40|1658.5|1658|1660.5|1659.5|1660.5|1659.5|1658.5|1658|803
1640853610000|2021-12-30 08:40:10||1660||1660||1660||1660|0
1640853620000|2021-12-30 08:40:20|1661|1660.5|1661|1660|1661|1660.5|1661|1660|195
1640853630000|2021-12-30 08:40:30|1661.5|1660.5|1662|1661|1662|1661|1661.5|1660|292
1640853640000|2021-12-30 08:40:40|1661.5|1660.5|1661.5|1660|1662|1660.5|1661.5|1660|160
1640853760000|2021-12-30 08:42:40|1661|1659.5|1661.5|1660.5|1661.5|1661|1660|1659.5|2388
1640853770000|2021-12-30 08:42:50|1661|1660|1661|1659.5|1661.5|1661|1661|1659.5|1586
1640853790000|2021-12-30 08:43:10|||||||||11
1640853900000|2021-12-30 08:45:00|1660.5||1660.5||1660.5||1660.5||0
1640853930000|2021-12-30 08:45:30|1660|1659|1658.5|1657.5|1660.5|1659|1658.5|1657|683
1640853940000|2021-12-30 08:45:40|1659.5|1658|1659.5|1658|1659.5|1658.5|1659|1657.5|773
1640853960000|2021-12-30 08:46:00|1658.5|1657.5|1658|1656.5|1659.5|1657.5|1657|1656|1429
1640853970000|2021-12-30 08:46:10|1658.5|1657|1658.5|1657|1658.5|1657.5|1658.5|1657|238
1640854020000|2021-12-30 08:47:00|1659.5|1657.5|1660|1658.5|1660|1659.5|1659.5|1657.5|1632
1640854030000|2021-12-30 08:47:10||1659||1659||1659||1659|0
1640854040000|2021-12-30 08:47:20|1659.5|1659.5|1659.5|1659|1660|1659.5|1659.5|1659|677
1640854070000|2021-12-30 08:47:50|1659|1658|1659|1657|1659|1658|1658.5|1657|36
1640854160000|2021-12-30 08:49:20|||||||||1185
1640854170000|2021-12-30 08:49:30|||||||||1185
1640854190000|2021-12-30 08:49:50|||||||||9
1640854250000|2021-12-30 08:50:50|1658.5||1658.5||1658.5||1658.5||78
1640854310000|2021-12-30 08:51:50|||||||||9
1640854340000|2021-12-30 08:52:20|||||||||1208
1640854370000|2021-12-30 08:52:50||1657.5||1657.5||1657.5||1657.5|120
1640854460000|2021-12-30 08:54:20|||||||||89
1640854530000|2021-12-30 08:55:30|1659|1658|1658.5|1657.5|1659|1658|1658.5|1657.5|253
1640854550000|2021-12-30 08:55:50|1658|1658|1658|1657.5|1658|1658|1658|1657|461
1640854560000|2021-12-30 08:56:00|1657.5|1657|1657.5|1656|1657.5|1657|1657|1656|214
1640854600000|2021-12-30 08:56:40|1657||1657||1657||1657||0
1640854650000|2021-12-30 08:57:30|||||||||9
1640854790000|2021-12-30 08:59:50|||||||||9
1640854820000|2021-12-30 09:00:20||1656.5||1656.5||1656.5||1656.5|25
1640854840000|2021-12-30 09:00:40|1656.5|1656|1656.5|1656|1656.5|1656|1656.5|1656|258
1640854910000|2021-12-30 09:01:50|1656|1655.5|1655.5|1654|1656.5|1655.5|1655.5|1654|116
1640854960000|2021-12-30 09:02:40|1654.5||1655.5||1655.5||1654.5||10
1640854990000|2021-12-30 09:03:10||1654.5||1654||1654.5||1654|0
1640855030000|2021-12-30 09:03:50|1656|1654.5|1656.5|1655|1656.5|1656|1655.5|1654.5|981
1640855090000|2021-12-30 09:04:50|1656|1655.5|1656|1655|1656|1655.5|1656|1655|36
1640855100000|2021-12-30 09:05:00|1656.5||1656||1656.5||1656||0
1640855160000|2021-12-30 09:06:00|1655.5|1654.5|1655|1654|1656.5|1654.5|1655|1654|274
1640855190000|2021-12-30 09:06:30|1655.5|1654.5|1656|1654.5|1656|1655|1655.5|1654.5|335
1640855210000|2021-12-30 09:06:50||1654||1654.5||1654.5||1654|0
1640855220000|2021-12-30 09:07:00|1655|1654|1655|1654|1655|1654|1655|1654|0
1640855260000|2021-12-30 09:07:40|1656|1654.5|1656|1655|1656|1655|1656|1654.5|715
1640855280000|2021-12-30 09:08:00|1655.5||1655.5||1655.5||1655.5||0
1640855320000|2021-12-30 09:08:40|1656|1655.5|1656|1655.5|1656|1655.5|1656|1655.5|436
1640855360000|2021-12-30 09:09:20|1656.5|1656|1658|1657|1658|1657|1656.5|1656|1416
1640855390000|2021-12-30 09:09:50|||||||||8
1640855450000|2021-12-30 09:10:50||1657.5||1657.5||1657.5||1657|0
1640855460000|2021-12-30 09:11:00||1657||1657||1657||1657|322
1640855500000|2021-12-30 09:11:40|||||||||102
1640855570000|2021-12-30 09:12:50|||||||||17
1640855630000|2021-12-30 09:13:50|1657.5|1656.5|1657|1656|1658|1656.5|1657|1656|1077
1640855640000|2021-12-30 09:14:00|||||||||1
1640855760000|2021-12-30 09:16:00|1656.5|1655.5|1656|1655|1656.5|1655.5|1656|1655|1111
1640855800000|2021-12-30 09:16:40|1656.5|1655.5|1656|1655.5|1657|1656|1656|1655.5|508
1640855810000|2021-12-30 09:16:50||1655||1655||1655||1655|0
1640855830000|2021-12-30 09:17:10|1655.5|1654.5|1655|1654|1655.5|1654.5|1655|1654|680
1640855840000|2021-12-30 09:17:20||1654.5||1654.5||1654.5||1654|0
1640855850000|2021-12-30 09:17:30|1655.5|1655|1656|1654.5|1656.5|1655|1655.5|1654.5|51
1640855860000|2021-12-30 09:17:40||1654||1654||1654||1654|0
1640855990000|2021-12-30 09:19:50|1655.5|1655|1654|1652.5|1656|1655|1654|1652.5|321
1640856030000|2021-12-30 09:20:30|1653.5|1652|1653|1651|1653.5|1652|1652|1651|464
1640856160000|2021-12-30 09:22:40||1651.5||1651.5||1651.5||1651.5|0
1640856300000|2021-12-30 09:25:00|1652.5|1651|1652|1651|1652.5|1651|1652|1651|175
1640856310000|2021-12-30 09:25:10|||||||||93
1640856350000|2021-12-30 09:25:50|1652.5|1651.5|1654|1653|1654|1653|1652.5|1651.5|1302
1640856360000|2021-12-30 09:26:00|1653.5|1652.5|1653|1652.5|1653.5|1652.5|1653|1652|241
1640856380000|2021-12-30 09:26:20||1652||1652.5||1652.5||1652|4
1640856450000|2021-12-30 09:27:30|1653.5|1653|1653|1652|1653.5|1653|1653|1652|1009
1640856460000|2021-12-30 09:27:40|1652.5|1652.5|1653|1652|1653|1652.5|1652.5|1652|533
1640856470000|2021-12-30 09:27:50|1653.5|1652.5|1654|1652.5|1654|1653.5|1653.5|1652.5|278
1640856490000|2021-12-30 09:28:10|1654.5|1653|1654.5|1653.5|1654.5|1654|1654.5|1653|159
1640856570000|2021-12-30 09:29:30|1654|1653|1654|1652.5|1654|1653|1654|1652.5|627
1640856590000|2021-12-30 09:29:50|||||||||8
1640856660000|2021-12-30 09:31:00|||||||||3
1640856710000|2021-12-30 09:31:50|||||||||105
1640856750000|2021-12-30 09:32:30||1653||1652.5||1653||1652.5|0
1640856940000|2021-12-30 09:35:40||1653||1653||1653||1653|0
1640856960000|2021-12-30 09:36:00|1653.5|1652.5|1652.5|1652|1654|1652.5|1652.5|1652|1236
1640856980000|2021-12-30 09:36:20|||||||||5
1640857010000|2021-12-30 09:36:50|1652|1651.5|1652|1651.5|1652.5|1652|1652|1651.5|3
1640857020000|2021-12-30 09:37:00|||||||||70
1640857040000|2021-12-30 09:37:20|1652.5|1652|1652.5|1651.5|1653|1652|1652.5|1651.5|428
1640857190000|2021-12-30 09:39:50|||||||||8
1640857230000|2021-12-30 09:40:30|||||||||79
1640857370000|2021-12-30 09:42:50|1652|1651|1651.5|1650|1652|1651|1651|1650|306
1640857390000|2021-12-30 09:43:10|||||||||400
1640857460000|2021-12-30 09:44:20||1650.5||1650||1650.5||1650|0
1640857560000|2021-12-30 09:46:00|1650.5|1649|1649.5|1649|1650.5|1649.5|1649.5|1649|330
1640857570000|2021-12-30 09:46:10||1648.5||1648.5||1648.5||1648.5|51
1640857590000|2021-12-30 09:46:30|1650|1649|1650|1649|1650|1649.5|1649.5|1649|916
1640857600000|2021-12-30 09:46:40|||||||||246
1640857620000|2021-12-30 09:47:00|1649.5|1648.5|1650|1649|1650|1649|1649.5|1648.5|833
1640857790000|2021-12-30 09:49:50|||||||||8
1640857800000|2021-12-30 09:50:00|1649.5|1649.5|1650|1649.5|1650.5|1649.5|1649.5|1649.5|602
1640857820000|2021-12-30 09:50:20|1650.5|1650|1650|1649|1650.5|1650|1650|1649|514
1640857830000|2021-12-30 09:50:30|||||||||16
1640857860000|2021-12-30 09:51:00|1650.5|1649.5|1650|1649.5|1650.5|1649.5|1650|1649.5|367
1640857870000|2021-12-30 09:51:10|1650.5||1650.5||1650.5||1650.5||99
1640857950000|2021-12-30 09:52:30|||||||||75
1640858000000|2021-12-30 09:53:20|1650|1649|1650|1649|1650|1649.5|1650|1649|441
1640858010000|2021-12-30 09:53:30|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1650|1649.5|450
1640858150000|2021-12-30 09:55:50|||||||||93
1640858160000|2021-12-30 09:56:00|1650||1650||1650||1650||290
1640858210000|2021-12-30 09:56:50|||||||||9
1640858260000|2021-12-30 09:57:40|||||||||132
1640858280000|2021-12-30 09:58:00|1649.5|1649|1649.5|1649|1649.5|1649|1649.5|1649|568
1640858290000|2021-12-30 09:58:10|1650|1649.5|1650|1649.5|1650|1649.5|1650|1649|161
1640858370000|2021-12-30 09:59:30|1650.5|1650|1650.5|1649.5|1651|1650.5|1650.5|1649.5|1005
1640858390000|2021-12-30 09:59:50|||||||||7
1640858470000|2021-12-30 10:01:10|1651|1650|1652|1651|1652.5|1652|1651|1649.5|1590
1640858480000|2021-12-30 10:01:20|1652.5|1651.5|1653.5|1652|1653.5|1653|1652.5|1651.5|698
1640858560000|2021-12-30 10:02:40||1652.5||1652.5||1653||1652.5|478
1640858570000|2021-12-30 10:02:50||1652||1652||1652||1652|0
1640858590000|2021-12-30 10:03:10||1652.5||1652||1652.5||1652|94
1640858620000|2021-12-30 10:03:40|1653||1653||1653||1653||0
1640858640000|2021-12-30 10:04:00|1652.5|1651.5|1653|1651.5|1653|1652|1652|1651|635
1640858650000|2021-12-30 10:04:10|1653.5|1652|1653.5|1652.5|1653.5|1652.5|1653.5|1651.5|272
1640858700000|2021-12-30 10:05:00|1654|1653|1654|1652.5|1654.5|1653.5|1654|1652.5|687
1640858760000|2021-12-30 10:06:00|1653|1652|1653|1652|1653|1652|1652.5|1651.5|662
1640858850000|2021-12-30 10:07:30|1652.5|1651|1652|1651|1652.5|1651.5|1652|1651|319
1640858900000|2021-12-30 10:08:20|||||||||30
1640858920000|2021-12-30 10:08:40|1651.5||1651.5||1651.5||1651.5||0
1640858990000|2021-12-30 10:09:50||1650.5||1650.5||1650.5||1650.5|110
1640859010000|2021-12-30 10:10:10|||||||||200
1640859080000|2021-12-30 10:11:20||1651||1651||1651||1650.5|0
1640859090000|2021-12-30 10:11:30|1652|1651.5|1652.5|1651.5|1652.5|1651.5|1652|1651.5|344
1640859230000|2021-12-30 10:13:50|||||||||81
1640859260000|2021-12-30 10:14:20|||||||||117
1640859360000|2021-12-30 10:16:00|1652|1651|1652|1650.5|1652|1651|1651.5|1650.5|582
1640859370000|2021-12-30 10:16:10|1651.5||1651.5||1651.5||1651.5||0
1640859380000|2021-12-30 10:16:20|||||||||81
1640859440000|2021-12-30 10:17:20|1651|1650|1651|1650|1651|1650|1651|1650|159
1640859590000|2021-12-30 10:19:50|||||||||7
1640859760000|2021-12-30 10:22:40|1650.5|1649.5|1650.5|1649.5|1651|1649.5|1650|1649|387
1640859960000|2021-12-30 10:26:00|1650|1649|1650|1648.5|1650|1649.5|1649|1648.5|1268
1640860000000|2021-12-30 10:26:40|1649.5||1649.5||1650||1649.5||0
1640860020000|2021-12-30 10:27:00|1649|1648|1648.5|1647.5|1649|1648|1648|1646.5|380
1640860030000|2021-12-30 10:27:10|||||||||120
1640860080000|2021-12-30 10:28:00|1648||1648||1648||1648||100
1640860100000|2021-12-30 10:28:20|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|92
1640860140000|2021-12-30 10:29:00|1647|1645.5|1647|1645.5|1647|1645.5|1647|1645|55
1640860180000|2021-12-30 10:29:40|||||||||25
1640860190000|2021-12-30 10:29:50|||||||||7
1640860200000|2021-12-30 10:30:00|1646.5||1646||1646.5||1646||0
1640860210000|2021-12-30 10:30:10|||||||||81
1640860230000|2021-12-30 10:30:30||1645||1645||1645||1645|4
1640860260000|2021-12-30 10:31:00|1645.5|1644.5|1645|1644|1645.5|1644.5|1645|1643.5|349
1640860270000|2021-12-30 10:31:10||1644.5||1644.5||1644.5||1644.5|0
1640860280000|2021-12-30 10:31:20|1645.5|1645|1646|1645|1646|1645.5|1645.5|1645|423
1640860300000|2021-12-30 10:31:40|1645.5|1644.5|1645.5|1644.5|1645.5|1644.5|1645.5|1644|135
1640860310000|2021-12-30 10:31:50|||||||||111
1640860380000|2021-12-30 10:33:00|1645|1644|1645|1644|1645|1644|1645|1644|185
1640860410000|2021-12-30 10:33:30|1644|1644.5|1644|1643|1644|1644.5|1644|1642.5|1673
1640860420000|2021-12-30 10:33:40|||||||||29
1640860440000|2021-12-30 10:34:00|||||||||25
1640860460000|2021-12-30 10:34:20|1644.5|1643.5|1645|1644.5|1645|1644.5|1644.5|1643.5|1864
1640860540000|2021-12-30 10:35:40|1645.5||1645.5||1645.5||1645||459
1640860560000|2021-12-30 10:36:00|1645|1644|1645|1644.5|1645|1644.5|1644.5|1644|817
1640860680000|2021-12-30 10:38:00|1645.5|1645|1647|1646|1647|1646|1645.5|1645|1482
1640860690000|2021-12-30 10:38:10|1646.5|1646.5|1647.5|1646.5|1647.5|1647|1646.5|1646|1177
1640860700000|2021-12-30 10:38:20||1647||1647||1647||1647|0
1640860730000|2021-12-30 10:38:50|1648|1647.5|1647.5|1647|1648.5|1647.5|1647.5|1647|612
1640860760000|2021-12-30 10:39:20|1648.5|1647.5|1647.5|1646.5|1648.5|1647.5|1647|1646|1679
1640860790000|2021-12-30 10:39:50|||||||||7
1640860800000|2021-12-30 10:40:00|||||||||24
1640860980000|2021-12-30 10:43:00|1647|1646|1647|1646|1647.5|1646|1647|1646|521
1640861160000|2021-12-30 10:46:00|1646.5|1645.5|1646|1644.5|1647|1645.5|1645.5|1644.5|537
1640861320000|2021-12-30 10:48:40|||||||||20
1640861340000|2021-12-30 10:49:00|||||||||18
1640861380000|2021-12-30 10:49:40|||||||||19
1640861390000|2021-12-30 10:49:50||1645||1645||1645||1645|7
1640861400000|2021-12-30 10:50:00|1646.5|1645.5|1647|1646|1647|1646|1646.5|1645|492
1640861410000|2021-12-30 10:50:10|1646.5|1645.5|1646.5|1645.5|1646.5|1645.5|1646|1645|377
1640861420000|2021-12-30 10:50:20||1645||1645.5||1645.5||1645|0
1640861440000|2021-12-30 10:50:40||1646||1645.5||1646||1645.5|0
1640861570000|2021-12-30 10:52:50|||||||||10
1640861580000|2021-12-30 10:53:00|1646|1645|1646|1644.5|1646|1645|1646|1644.5|217
1640861590000|2021-12-30 10:53:10||1645||1644.5||1645||1644.5|3021
1640861600000|2021-12-30 10:53:20||1645||1644.5||1645||1644.5|0
1640861620000|2021-12-30 10:53:40||1645||1645||1645||1644.5|0
1640861650000|2021-12-30 10:54:10|||||||||1298
1640861760000|2021-12-30 10:56:00|1645|1644.5|1644.5|1643|1645|1644.5|1644.5|1643|405
1640861770000|2021-12-30 10:56:10||1643.5||1643.5||1643.5||1643|0
1640861820000|2021-12-30 10:57:00|1644||1644||1644||1644||0
1640861850000|2021-12-30 10:57:30|||||||||5
1640861880000|2021-12-30 10:58:00|1644.5|1644|1645.5|1644.5|1646|1644.5|1644.5|1643.5|1240
1640861890000|2021-12-30 10:58:10|1645|1644|1645|1644.5|1645.5|1644.5|1645|1644|348
1640861920000|2021-12-30 10:58:40|||||||||4930
1640861930000|2021-12-30 10:58:50|1644.5|1644|1645|1644.5|1645|1644.5|1644.5|1644|823
1640861940000|2021-12-30 10:59:00|1645.5|1644|1645.5|1644.5|1645.5|1645|1645.5|1644|1072
1640861950000|2021-12-30 10:59:10|1645|1644|1645|1644|1645|1644|1645|1644|58
1640861990000|2021-12-30 10:59:50|||||||||7
1640862040000|2021-12-30 11:00:40|||||||||25
1640862060000|2021-12-30 11:01:00|||||||||306
1640862070000|2021-12-30 11:01:10|1644.5|1643.5|1645|1644|1645|1644|1644|1643|743
1640862080000|2021-12-30 11:01:20|1644.5|1643.5|1644.5|1643|1644.5|1643.5|1644.5|1643|140
1640862120000|2021-12-30 11:02:00|1644||1644||1644||1644||100
1640862180000|2021-12-30 11:03:00|||||||||117
1640862280000|2021-12-30 11:04:40|||||||||20
1640862300000|2021-12-30 11:05:00|1644.5|1643.5|1644.5|1644|1644.5|1644|1644.5|1643.5|368
1640862310000|2021-12-30 11:05:10||1643.5||1643.5||1643.5||1643.5|0
1640862360000|2021-12-30 11:06:00|1645|1644|1645|1644|1645|1644|1645|1643.5|528
1640862420000|2021-12-30 11:07:00|||||||||4
1640862480000|2021-12-30 11:08:00|1645.5|1644.5|1646.5|1645.5|1646.5|1645.5|1645.5|1644.5|692
1640862500000|2021-12-30 11:08:20|1646|1645|1646.5|1645.5|1646.5|1645.5|1646|1645|377
1640862510000|2021-12-30 11:08:30|1646|1645|1646.5|1645.5|1646.5|1645.5|1646|1645|72
1640862590000|2021-12-30 11:09:50|||||||||7
1640862640000|2021-12-30 11:10:40|||||||||68
1640862750000|2021-12-30 11:12:30|1646|1646|1646.5|1645.5|1646.5|1646|1646|1645.5|383
1640862830000|2021-12-30 11:13:50|1646|1646|1646.5|1645.5|1646.5|1646|1646|1645.5|455
1640862840000|2021-12-30 11:14:00|1647|1646|1647|1646|1647|1646.5|1647|1645.5|440
1640862860000|2021-12-30 11:14:20|||||||||145
1640862900000|2021-12-30 11:15:00|1647.5|1646.5|1648|1647|1648.5|1647.5|1647|1646.5|965
1640862910000|2021-12-30 11:15:10|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|85
1640862930000|2021-12-30 11:15:30|||||||||12
1640862950000|2021-12-30 11:15:50|||||||||18
1640862960000|2021-12-30 11:16:00|1648|1647|1648|1647|1648|1647|1648|1647|270
1640863080000|2021-12-30 11:18:00|||||||||400
1640863170000|2021-12-30 11:19:30|1647.5|1646.5|1647.5|1646.5|1648|1647|1647|1646.5|728
1640863180000|2021-12-30 11:19:40|||||||||535
1640863190000|2021-12-30 11:19:50|||||||||6
1640863430000|2021-12-30 11:23:50|1648|1647|1648.5|1648|1648.5|1648|1648|1646.5|832
1640863450000|2021-12-30 11:24:10|1649|1648.5|1649|1648.5|1649|1648.5|1649|1648.5|207
1640863500000|2021-12-30 11:25:00||1648||1648||1648||1648|162
1640863570000|2021-12-30 11:26:10|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|270
1640863640000|2021-12-30 11:27:20|1650|1649|1650.5|1650|1650.5|1650|1650|1649|555
1640863650000|2021-12-30 11:27:30|1650|1649.5|1649.5|1648.5|1650.5|1649.5|1649.5|1648.5|181
1640863660000|2021-12-30 11:27:40|||||||||22
1640863710000|2021-12-30 11:28:30|1649|1648|1649|1648|1649|1648|1648.5|1648|211
1640863720000|2021-12-30 11:28:40|1649.5||1649||1649.5||1649||0
1640863790000|2021-12-30 11:29:50|||||||||6
1640863820000|2021-12-30 11:30:20|1648.5||1648.5||1648.5||1648.5||0
1640863830000|2021-12-30 11:30:30|1648|1647.5|1647.5|1646.5|1648|1647.5|1647.5|1646|267
1640863870000|2021-12-30 11:31:10|||||||||2
1640863890000|2021-12-30 11:31:30|||||||||1
1640863900000|2021-12-30 11:31:40|||||||||29
1640864010000|2021-12-30 11:33:30|||||||||95
1640864050000|2021-12-30 11:34:10|1648|1647|1648.5|1647.5|1648.5|1647.5|1648|1647|358
1640864060000|2021-12-30 11:34:20|||||||||102
1640864090000|2021-12-30 11:34:50|1648|1647|1648|1646.5|1648|1647|1648|1646.5|304
1640864100000|2021-12-30 11:35:00|1647.5|1647|1648|1647|1648.5|1647|1647.5|1647|0
1640864110000|2021-12-30 11:35:10|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|1647.5|1646.5|98
1640864120000|2021-12-30 11:35:20|1648||1648||1648||1648||0
1640864130000|2021-12-30 11:35:30|1648.5|1647|1649|1647.5|1649|1648.5|1648.5|1647|816
1640864140000|2021-12-30 11:35:40||1648||1647.5||1648||1647.5|0
1640864150000|2021-12-30 11:35:50||1648||1648||1648||1648|0
1640864180000|2021-12-30 11:36:20|1648.5||1649||1649||1648.5||1
1640864250000|2021-12-30 11:37:30|||||||||15
1640864280000|2021-12-30 11:38:00|1649.5|1648.5|1650.5|1650|1651|1650|1649.5|1648.5|1042
1640864300000|2021-12-30 11:38:20|1651|1650.5|1651.5|1650|1651.5|1650.5|1651|1650|357
1640864390000|2021-12-30 11:39:50|||||||||6
1640864400000|2021-12-30 11:40:00|1652|1650.5|1652|1651|1652|1651|1652|1650.5|195
1640864420000|2021-12-30 11:40:20||1651.5||1651||1651.5||1651|167
1640864450000|2021-12-30 11:40:50|1651.5|1650.5|1652|1650|1652|1651|1651|1650|604
1640864460000|2021-12-30 11:41:00||1650.5||1650.5||1650.5||1650.5|750
1640864580000|2021-12-30 11:43:00|||||||||368
1640864590000|2021-12-30 11:43:10|1651.5|1650|1651|1650.5|1651.5|1650.5|1651|1650|449
1640864600000|2021-12-30 11:43:20|||||||||64
1640864730000|2021-12-30 11:45:30|1651.5|1650|1651.5|1650.5|1651.5|1651|1651.5|1650|467
1640864790000|2021-12-30 11:46:30|1652|1651|1652.5|1651|1652.5|1651|1652|1650.5|367
1640864990000|2021-12-30 11:49:50|||||||||6
1640865030000|2021-12-30 11:50:30|1653|1651.5|1652.5|1651|1653|1652.5|1652.5|1651|2094
1640865060000|2021-12-30 11:51:00|1652||1652||1652||1652||0
1640865120000|2021-12-30 11:52:00|1651.5|1650.5|1651.5|1650.5|1652|1650.5|1651|1650|1420
1640865130000|2021-12-30 11:52:10|1652|1651|1652|1651|1652|1651.5|1652|1651|88
1640865160000|2021-12-30 11:52:40||1650.5||1651||1651||1650.5|0
1640865210000|2021-12-30 11:53:30||1651.5||1651||1651.5||1651|25
1640865500000|2021-12-30 11:58:20|1651.5|1650.5|1651.5|1650|1651.5|1651|1651|1650|643
1640865530000|2021-12-30 11:58:50|1651||1651||1651||1651||0
1640865570000|2021-12-30 11:59:30|||||||||5
1640865590000|2021-12-30 11:59:50|||||||||6
1640865660000|2021-12-30 12:01:00|1650.5||1651||1651||1650.5||0
1640865750000|2021-12-30 12:02:30|1650.5|1649.5|1650|1649|1651|1649.5|1649.5|1648.5|1069
1640865830000|2021-12-30 12:03:50|1650.5|1649.5|1650.5|1649|1650.5|1649.5|1650|1649|457
1640865840000|2021-12-30 12:04:00|1650||1650||1650||1650||0
1640865920000|2021-12-30 12:05:20|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|1650.5|1649.5|86
1640865990000|2021-12-30 12:06:30|||||||||23
1640866020000|2021-12-30 12:07:00||1650||1650||1650||1649.5|117
1640866030000|2021-12-30 12:07:10|||||||||2
1640866050000|2021-12-30 12:07:30|1651|1650.5|1651.5|1650.5|1651.5|1651|1651|1650.5|1260
1640866080000|2021-12-30 12:08:00|1652|1651|1652|1651.5|1652|1651.5|1652|1651|719
1640866100000|2021-12-30 12:08:20|||||||||400
1640866200000|2021-12-30 12:10:00|1652.5|1652|1652.5|1652|1653|1652.5|1652.5|1651.5|288
1640866210000|2021-12-30 12:10:10||1651.5||1651.5||1651.5||1651.5|14
1640866230000|2021-12-30 12:10:30||1652||1652||1652||1652|0
1640866460000|2021-12-30 12:14:20|1653|1652.5|1653|1652|1653|1652.5|1653|1652|154
1640866680000|2021-12-30 12:18:00|||||||||52
1640866860000|2021-12-30 12:21:00|1652.5|1652.5|1652.5|1652|1652.5|1652.5|1652.5|1652|533
1640866920000|2021-12-30 12:22:00|1653|1652.5|1654|1653|1654|1653.5|1653|1652.5|1015
1640867050000|2021-12-30 12:24:10|1653.5|1652.5|1653.5|1652|1654|1652.5|1652.5|1652|1412
1640867130000|2021-12-30 12:25:30|||||||||500
1640867140000|2021-12-30 12:25:40|||||||||42
1640867300000|2021-12-30 12:28:20||1652.5||1652.5||1653||1652.5|1315
1640867330000|2021-12-30 12:28:50|1653|1652|1653|1652|1653|1652|1652.5|1652|669
1640867500000|2021-12-30 12:31:40|1653.5|1652.5|1653.5|1652.5|1653.5|1653|1653|1652|389
1640867570000|2021-12-30 12:32:50|1654|1653|1653.5|1652.5|1654.5|1653.5|1653.5|1652.5|941
1640867610000|2021-12-30 12:33:30|1653||1653||1653.5||1653||126
1640867660000|2021-12-30 12:34:20|1652|1652|1652|1651.5|1652|1652|1652|1651.5|607
1640867670000|2021-12-30 12:34:30|||||||||123
1640867760000|2021-12-30 12:36:00|1652.5|1652|1652.5|1652|1653|1652|1652.5|1651.5|748
1640867790000|2021-12-30 12:36:30|1653|1652.5|1653.5|1653|1653.5|1653|1653|1652.5|452
1640867840000|2021-12-30 12:37:20|1654|1653.5|1654|1653|1654|1653.5|1654|1653|21
1640867990000|2021-12-30 12:39:50|||||||||6
1640868020000|2021-12-30 12:40:20|1653.5||1653.5||1654||1653.5||0
1640868040000|2021-12-30 12:40:40|1654|1653.5|1654|1653|1654|1653.5|1654|1653|326
1640868050000|2021-12-30 12:40:50|1653.5||1653.5||1654||1653.5||0
1640868150000|2021-12-30 12:42:30|1653|1652.5|1653|1652.5|1653|1652.5|1653|1652.5|383
1640868180000|2021-12-30 12:43:00|1653.5|1653|1653.5|1652.5|1653.5|1653|1653|1652.5|427
1640868210000|2021-12-30 12:43:30|||||||||5
1640868340000|2021-12-30 12:45:40|1654|1653|1654|1653.5|1654|1653.5|1653.5|1653|756
1640868500000|2021-12-30 12:48:20|1654.5|1654|1655.5|1654.5|1655.5|1655|1654.5|1654|1380
1640868510000|2021-12-30 12:48:30|1655|1654|1654.5|1653.5|1655|1654|1654.5|1653.5|1087
1640868520000|2021-12-30 12:48:40|1655|1654|1655|1654|1655|1654|1655|1654|321
1640868550000|2021-12-30 12:49:10|1655.5|1654.5|1655.5|1655|1655.5|1655|1655.5|1654.5|248
1640868590000|2021-12-30 12:49:50|||||||||6
1640868710000|2021-12-30 12:51:50|1655|1654.5|1655.5|1654.5|1655.5|1654.5|1655|1653.5|1113
1640868780000|2021-12-30 12:53:00|1655||1655||1655||1655||29
1640868800000|2021-12-30 12:53:20|||||||||15
1640868840000|2021-12-30 12:54:00|1654.5|1654|1655|1654.5|1655|1654.5|1654.5|1653.5|242
1640868890000|2021-12-30 12:54:50|||||||||6
1640868940000|2021-12-30 12:55:40|1654.5|1654|1654.5|1653.5|1654.5|1654|1654.5|1653.5|218
1640868970000|2021-12-30 12:56:10|||||||||250
1640868980000|2021-12-30 12:56:20|1654|1653|1653.5|1652.5|1654|1653|1653.5|1652|209
1640869000000|2021-12-30 12:56:40|||||||||305
1640869060000|2021-12-30 12:57:40|1653||1653||1653||1653||0
1640869070000|2021-12-30 12:57:50|||||||||129
1640869130000|2021-12-30 12:58:50||1652||1652||1652||1652|79
1640869160000|2021-12-30 12:59:20|||||||||250
1640869170000|2021-12-30 12:59:30|||||||||283
1640869190000|2021-12-30 12:59:50|||||||||6
1640869200000|2021-12-30 13:00:00|1653.5|1652.5|1654.5|1653.5|1654.5|1653.5|1653|1652|2010
1640869220000|2021-12-30 13:00:20|1654||1654||1654||1654||0
1640869230000|2021-12-30 13:00:30|1654.5||1654.5||1654.5||1654.5||0
1640869660000|2021-12-30 13:07:40||1654||1654||1654||1654|4
1640869680000|2021-12-30 13:08:00|1655|1654.5|1654.5|1654|1655.5|1654.5|1654.5|1654|747
1640869790000|2021-12-30 13:09:50|||||||||6
1640869950000|2021-12-30 13:12:30|||||||||12
1640870020000|2021-12-30 13:13:40|1654|1653.5|1653.5|1653|1654|1653.5|1653.5|1653|424
1640870030000|2021-12-30 13:13:50|1654|1653.5|1654|1653|1654|1653.5|1654|1653|543
1640870040000|2021-12-30 13:14:00|||||||||346
1640870050000|2021-12-30 13:14:10|||||||||71
1640870290000|2021-12-30 13:18:10|1653.5||1653.5||1654||1653.5||0
1640870320000|2021-12-30 13:18:40|1654|1653.5|1654|1653|1654.5|1654|1654|1653|814
1640870390000|2021-12-30 13:19:50|||||||||6
1640870550000|2021-12-30 13:22:30|1653.5|1652.5|1653|1652.5|1653.5|1652.5|1653|1652.5|335
1640870650000|2021-12-30 13:24:10|||||||||117
1640870750000|2021-12-30 13:25:50|1652.5|1652|1652.5|1652|1652.5|1652|1652.5|1652|272
1640870870000|2021-12-30 13:27:50|1652|1651.5|1651.5|1650.5|1652|1651.5|1651.5|1650|33
1640870940000|2021-12-30 13:29:00|1651||1651||1651||1651||0
1640870960000|2021-12-30 13:29:20|1650.5|1649.5|1651|1649.5|1651|1650|1650.5|1649|511
1640870990000|2021-12-30 13:29:50|||||||||120
1640871010000|2021-12-30 13:30:10|1651.5|1650|1651.5|1650.5|1652.5|1651.5|1651.5|1649.5|2354
1640871020000|2021-12-30 13:30:20|1651|1650|1651|1649.5|1651|1650|1650|1649|226
1640871210000|2021-12-30 13:33:30|1650.5|1649|1650|1648|1650.5|1649|1650|1648|456
1640871230000|2021-12-30 13:33:50|1649.5||1649.5||1649.5||1649.5||0
1640871240000|2021-12-30 13:34:00|1649|1648.5|1649.5|1648.5|1649.5|1648.5|1649|1648.5|123
1640871290000|2021-12-30 13:34:50|1649||1649.5||1649.5||1649||125
1640871510000|2021-12-30 13:38:30|||||||||11
1640871550000|2021-12-30 13:39:10||1648||1648.5||1648.5||1648|0
1640871590000|2021-12-30 13:39:50|||||||||141
1640871600000|2021-12-30 13:40:00|1649||1649||1649.5||1649||113
1640871610000|2021-12-30 13:40:10|1649.5|1649|1648.5|1647|1649.5|1649|1648.5|1646.5|2163
1640871630000|2021-12-30 13:40:30|||||||||265
1640871670000|2021-12-30 13:41:10|||||||||50
1640871760000|2021-12-30 13:42:40|1648||1648||1648.5||1648||248
1640871770000|2021-12-30 13:42:50|||||||||352
1640871790000|2021-12-30 13:43:10|||||||||93
1640871870000|2021-12-30 13:44:30|||||||||4
1640871890000|2021-12-30 13:44:50|||||||||241
1640871940000|2021-12-30 13:45:40|1647.5|1647.5|1648.5|1647|1648.5|1648|1647.5|1647|903
1640871950000|2021-12-30 13:45:50|1649|1647.5|1649|1647.5|1649|1648|1649|1647.5|225
1640871990000|2021-12-30 13:46:30|1648.5|1647|1649|1647|1649|1647|1648.5|1647|0
1640872100000|2021-12-30 13:48:20|1648.5||1648.5||1648.5||1648.5||0
1640872170000|2021-12-30 13:49:30|1648||1648||1648||1648||1
1640872190000|2021-12-30 13:49:50|||||||||459
1640872250000|2021-12-30 13:50:50|1649|1647.5|1648.5|1647.5|1649|1648|1648.5|1647.5|410
1640872260000|2021-12-30 13:51:00|1648||1648||1648||1648||0
1640872270000|2021-12-30 13:51:10|1649|1648|1648.5|1647.5|1649|1648|1648.5|1647.5|90
1640872280000|2021-12-30 13:51:20|1648||1648.5||1648.5||1648||18
1640872310000|2021-12-30 13:51:50|1648||1648||1648||1648||0
1640872320000|2021-12-30 13:52:00|1649|1648|1649|1647.5|1649|1648.5|1648.5|1647.5|482
1640872560000|2021-12-30 13:56:00|1648|1648|1649|1648|1649|1648|1648|1648|53
1640872570000|2021-12-30 13:56:10|||||||||64
1640872760000|2021-12-30 13:59:20|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|1648.5|1647.5|578
1640872790000|2021-12-30 13:59:50|||||||||642
1640872800000|2021-12-30 14:00:00||1648||1648||1648||1648|0
1640872840000|2021-12-30 14:00:40|1649|1648.5|1649.5|1648.5|1649.5|1648.5|1649|1648|662
1640873000000|2021-12-30 14:03:20|1649|1648|1649.5|1648|1649.5|1648|1649|1648|255
1640873120000|2021-12-30 14:05:20|1649||1649||1649.5||1649||15
1640873150000|2021-12-30 14:05:50|||||||||412
1640873180000|2021-12-30 14:06:20|1648.5|1647.5|1648.5|1647.5|1648.5|1648|1648.5|1647.5|673
1640873220000|2021-12-30 14:07:00||1647||1647||1647||1647|43
1640873260000|2021-12-30 14:07:40|1648|1646.5|1647|1645.5|1648|1646.5|1646.5|1645|146
1640873340000|2021-12-30 14:09:00|||||||||117
1640873360000|2021-12-30 14:09:20|1646.5||1646.5||1646.5||1646.5||0
1640873390000|2021-12-30 14:09:50|1647|1646|1647|1646|1647|1646|1647|1646|811
1640873410000|2021-12-30 14:10:10|1646.5|1645.5|1647|1645.5|1647|1645.5|1646.5|1645.5|355
1640873460000|2021-12-30 14:11:00|1646.5|1646|1646.5|1645.5|1647|1646|1646.5|1645.5|187
1640873480000|2021-12-30 14:11:20|1646|1645|1646.5|1645.5|1646.5|1645.5|1645.5|1644|716
1640873520000|2021-12-30 14:12:00|||||||||2254
1640873540000|2021-12-30 14:12:20|||||||||125
1640873580000|2021-12-30 14:13:00|1647|1646|1649|1648|1649|1648|1647|1646|2779
1640873620000|2021-12-30 14:13:40|1649.5|1648.5|1650.5|1649|1651|1650|1649.5|1648.5|963
1640873630000|2021-12-30 14:13:50|1650||1650.5||1650.5||1650||0
1640873660000|2021-12-30 14:14:20|1651|1649.5|1651.5|1650|1651.5|1650.5|1650.5|1649.5|940
1640873680000|2021-12-30 14:14:40|1652|1650.5|1652.5|1651|1653|1652|1652|1650.5|661
1640873690000|2021-12-30 14:14:50|||||||||29
1640873700000|2021-12-30 14:15:00|1653|1651.5|1654.5|1653.5|1654.5|1653.5|1653|1651.5|1366
1640873710000|2021-12-30 14:15:10|1655|1654|1655|1654|1655|1654|1655|1654|348
1640873720000|2021-12-30 14:15:20|1655.5|1654.5|1656.5|1655.5|1656.5|1655.5|1655|1654|2828
1640873760000|2021-12-30 14:16:00|1657|1656.5|1657|1655.5|1657|1656.5|1656.5|1655.5|786
1640873920000|2021-12-30 14:18:40|1656.5|1656|1657.5|1656.5|1657.5|1657|1656.5|1656|658
1640873930000|2021-12-30 14:18:50|1658|1657|1658|1657|1658|1657|1658|1656.5|408
1640873940000|2021-12-30 14:19:00|1658.5|1657.5|1660|1659|1660|1659|1658.5|1657.5|1403
1640873950000|2021-12-30 14:19:10||1659.5||1659||1659.5||1659|101
1640873960000|2021-12-30 14:19:20||1659.5||1659||1659.5||1659|125
1640873970000|2021-12-30 14:19:30|1659.5|1658.5|1660|1658.5|1660|1659|1659.5|1658.5|602
1640873980000|2021-12-30 14:19:40|1660.5|1659|1660.5|1659.5|1660.5|1660|1660.5|1659|479
1640873990000|2021-12-30 14:19:50|1661|1660|1661|1659.5|1661|1660|1661|1659.5|329
1640874000000|2021-12-30 14:20:00|1661.5|1660|1661|1660|1661.5|1660|1661|1659.5|1500
1640874010000|2021-12-30 14:20:10|1661.5|1660.5|1661.5|1660.5|1661.5|1660.5|1661|1660.5|407
1640874050000|2021-12-30 14:20:50|1662|1661|1662.5|1661.5|1662.5|1661.5|1662|1661|202
1640874070000|2021-12-30 14:21:10|1663.5|1662|1664|1662.5|1664|1662.5|1663.5|1662|246
1640874090000|2021-12-30 14:21:30|1664.5|1663|1665|1663.5|1665|1663.5|1664.5|1663|601
1640874160000|2021-12-30 14:22:40|1664.5|1664|1664|1663|1665|1664.5|1663.5|1662.5|2970
1640874180000|2021-12-30 14:23:00|1665|1663.5|1664.5|1663|1665|1664|1664.5|1663|590
1640874190000|2021-12-30 14:23:10|||||||||10
1640874210000|2021-12-30 14:23:30|1664|1662.5|1664|1663|1664.5|1663|1663.5|1662.5|493
1640874250000|2021-12-30 14:24:10|1665|1663.5|1665|1664|1665|1664|1664.5|1663.5|384
1640874260000|2021-12-30 14:24:20|1664.5|1664.5|1664.5|1663.5|1664.5|1664.5|1664.5|1663.5|266
1640874300000|2021-12-30 14:25:00|||||||||3569
1640874310000|2021-12-30 14:25:10|1664|1663|1663.5|1663|1664|1663|1663|1662.5|1367
1640874320000|2021-12-30 14:25:20|1662.5|1662.5|1660|1658.5|1663.5|1662.5|1660|1658.5|1117
1640874350000|2021-12-30 14:25:50|1659.5|1658|1660|1658.5|1660|1658.5|1659|1657.5|711
1640874360000|2021-12-30 14:26:00||1658||1658||1658.5||1658|281
1640874380000|2021-12-30 14:26:20||1658.5||1658.5||1658.5||1658.5|0
1640874520000|2021-12-30 14:28:40|||||||||2125
1640874590000|2021-12-30 14:29:50|||||||||494
1640874650000|2021-12-30 14:30:50|1660.5|1659|1660|1658.5|1660.5|1659.5|1660|1658.5|646
1640874670000|2021-12-30 14:31:10|1660.5|1659|1660|1659|1661|1660.5|1660|1659|974
1640874690000|2021-12-30 14:31:30|1660.5|1659.5|1660.5|1659|1660.5|1659.5|1660.5|1659|132
1640874730000|2021-12-30 14:32:10||1659.5||1659.5||1659.5||1659.5|0
1640874740000|2021-12-30 14:32:20||1659||1659||1659||1659|250
1640874770000|2021-12-30 14:32:50|1661|1660|1661|1660.5|1661|1660.5|1661|1660|340
1640874780000|2021-12-30 14:33:00|1661.5|1661|1662.5|1661.5|1662.5|1661.5|1661.5|1661|254
1640874790000|2021-12-30 14:33:10|1663|1662|1663|1661.5|1663.5|1662.5|1663|1661.5|139
1640874820000|2021-12-30 14:33:40|1663.5|1662|1663.5|1662.5|1663.5|1662.5|1663.5|1662|243
1640874830000|2021-12-30 14:33:50|1664|1663|1664|1662.5|1664.5|1663|1664|1662.5|34
1640874840000|2021-12-30 14:34:00||1663||1663||1663||1663|0
1640874900000|2021-12-30 14:35:00|||||||||1
1640874920000|2021-12-30 14:35:20||1663.5||1663.5||1663.5||1663|31
1640874930000|2021-12-30 14:35:30|1664.5|1664|1664.5|1664|1664.5|1664|1664.5|1664|1
1640874940000|2021-12-30 14:35:40|1665||1665||1665||1665||27
1640874960000|2021-12-30 14:36:00||1664.5||1664||1664.5||1664|0
1640874990000|2021-12-30 14:36:30||1664.5||1664||1664.5||1664|87
1640875030000|2021-12-30 14:37:10|1664.5|1663.5|1664|1663.5|1664.5|1663.5|1663.5|1663|1115
1640875040000|2021-12-30 14:37:20|||||||||200
1640875050000|2021-12-30 14:37:30|1664.5||1664.5||1665||1664||699
1640875060000|2021-12-30 14:37:40|1665|1664|1665|1664|1665|1664|1665|1664|123
1640875190000|2021-12-30 14:39:50|||||||||787
1640875200000|2021-12-30 14:40:00|1664.5||1664.5||1665||1664.5||125
1640875210000|2021-12-30 14:40:10||1663.5||1663.5||1663.5||1663.5|486
1640875220000|2021-12-30 14:40:20|1664||1664||1664||1664||0
1640875240000|2021-12-30 14:40:40|1665|1664|1664.5|1663.5|1665|1664|1664|1663.5|871
1640875330000|2021-12-30 14:42:10|1664|1663|1664.5|1663.5|1664.5|1663.5|1663.5|1663|521
1640875380000|2021-12-30 14:43:00|1664||1664.5||1664.5||1664||131
1640875390000|2021-12-30 14:43:10|1665|1664|1665|1664|1665|1664|1665|1664|3
1640875410000|2021-12-30 14:43:30|1665.5|1664.5|1666.5|1665.5|1667|1666|1665.5|1664|1873
1640875460000|2021-12-30 14:44:20|1666|1665|1665.5|1664.5|1666|1665.5|1665|1664.5|823
1640875470000|2021-12-30 14:44:30|1666|1665|1666|1664.5|1666|1665|1665.5|1664.5|0
1640875480000|2021-12-30 14:44:40||1665||1665||1665||1664.5|3
1640875520000|2021-12-30 14:45:20||1665.5||1665.5||1665.5||1665|125
1640875530000|2021-12-30 14:45:30|1665.5|1665|1666|1665|1666|1665|1665.5|1665|230
1640875610000|2021-12-30 14:46:50|1665.5|1664.5|1666|1665|1666|1665.5|1665|1664.5|1238
1640875670000|2021-12-30 14:47:50|1665.5||1665.5||1665.5||1665.5||0
1640875750000|2021-12-30 14:49:10|||||||||1
1640875790000|2021-12-30 14:49:50|||||||||741
1640875830000|2021-12-30 14:50:30|1665|1664.5|1665|1664.5|1665.5|1664.5|1665|1664|725
1640875840000|2021-12-30 14:50:40|1665.5|1664|1666|1665|1666|1665.5|1665.5|1664|1249
1640875920000|2021-12-30 14:52:00|1665.5||1665.5||1665.5||1665.5||0
1640875970000|2021-12-30 14:52:50|1666|1665.5|1667|1666|1667|1666.5|1666|1665.5|1928
1640875980000|2021-12-30 14:53:00||1666.5||1666||1666.5||1666|125
1640876070000|2021-12-30 14:54:30|1666.5|1666.5|1668|1667.5|1668|1667.5|1666.5|1666|782
1640876080000|2021-12-30 14:54:40|1668.5|1667|1669|1668|1669|1668.5|1668.5|1667|1662
1640876110000|2021-12-30 14:55:10|1668.5|1667.5|1668|1667.5|1668.5|1667.5|1668|1667|2195
1640876120000|2021-12-30 14:55:20|1667.5|1667|1667.5|1666.5|1667.5|1667|1667|1666.5|976
1640876130000|2021-12-30 14:55:30|1667|1666|1667.5|1666.5|1667.5|1666.5|1666.5|1666|293
1640876140000|2021-12-30 14:55:40|1667|1666|1667|1666|1667|1666.5|1667|1666|77
1640876150000|2021-12-30 14:55:50||1666.5||1666.5||1666.5||1666.5|0
1640876160000|2021-12-30 14:56:00|1667.5|1667|1668|1666.5|1668|1667.5|1667|1666.5|565
1640876190000|2021-12-30 14:56:30|1667.5||1667.5||1668||1667.5||0
1640876220000|2021-12-30 14:57:00|1667||1667.5||1667.5||1667||0
1640876250000|2021-12-30 14:57:30|1667|1666|1667|1666|1667|1666.5|1667|1666|451
1640876370000|2021-12-30 14:59:30|||||||||2
1640876390000|2021-12-30 14:59:50|||||||||699
1640876400000|2021-12-30 15:00:00|1666.5|1665.5|1665.5|1664.5|1666.5|1665.5|1665.5|1664.5|2376
1640876410000|2021-12-30 15:00:10|1665||1665.5||1665.5||1665||126
1640876470000|2021-12-30 15:01:10|1665||1665||1665.5||1665||72
1640876490000|2021-12-30 15:01:30|1665.5|1664|1665.5|1664.5|1665.5|1665|1665|1664|1395
1640876550000|2021-12-30 15:02:30|||||||||250
1640876640000|2021-12-30 15:04:00|1666|1665|1666|1665|1666.5|1665.5|1665.5|1665|1746
1640876670000|2021-12-30 15:04:30|1665.5|1664.5|1665|1664.5|1665.5|1664.5|1665|1664|59
1640876680000|2021-12-30 15:04:40||1664||1664.5||1664.5||1664|0
1640876690000|2021-12-30 15:04:50|1664.5|1664|1664|1662.5|1664.5|1664|1664|1662.5|757
1640876780000|2021-12-30 15:06:20|1663.5|1662|1663|1662|1664|1662|1662.5|1661.5|1572
1640876790000|2021-12-30 15:06:30|1663.5|1662.5|1663|1662|1663.5|1663|1663|1662|854
1640876820000|2021-12-30 15:07:00|1663.5|1662.5|1664|1663|1664|1663|1663.5|1662.5|413
1640876830000|2021-12-30 15:07:10||1663.5||1663.5||1663.5||1663.5|0
1640876860000|2021-12-30 15:07:40|1664.5|1664|1664.5|1663.5|1665|1664|1664.5|1663.5|958
1640876870000|2021-12-30 15:07:50|1665|1664|1665|1664|1665|1664.5|1664.5|1663.5|441
1640876880000|2021-12-30 15:08:00||1664.5||1664||1664.5||1664|100
1640876890000|2021-12-30 15:08:10||1664.5||1664.5||1664.5||1664.5|0
1640876930000|2021-12-30 15:08:50|1665.5||1665.5||1665.5||1665.5||28
1640876950000|2021-12-30 15:09:10|||||||||108
1640876980000|2021-12-30 15:09:40|1665||1665.5||1665.5||1665||126
1640876990000|2021-12-30 15:09:50|||||||||661
1640877010000|2021-12-30 15:10:10|||||||||35
1640877120000|2021-12-30 15:12:00|||||||||11
1640877130000|2021-12-30 15:12:10|1665|1664|1663.5|1663|1665|1664|1663.5|1663|2508
1640877140000|2021-12-30 15:12:20|||||||||162
1640877190000|2021-12-30 15:13:10|1664|1663.5|1664|1663|1665|1664|1663.5|1663|1957
1640877200000|2021-12-30 15:13:20|1663.5|1662|1662.5|1661.5|1664|1662|1662.5|1661.5|1430
1640877220000|2021-12-30 15:13:40|||||||||724
1640877230000|2021-12-30 15:13:50|||||||||1640
1640877290000|2021-12-30 15:14:50|1662||1662.5||1662.5||1662||99
1640877460000|2021-12-30 15:17:40|1661.5|1661|1661.5|1659.5|1662|1661|1661|1659.5|1156
1640877470000|2021-12-30 15:17:50|1662|1660|1661|1660|1662|1661|1661|1660|1605
1640877480000|2021-12-30 15:18:00|1661.5|1660.5|1662|1660.5|1662|1661.5|1661.5|1660.5|1213
1640877510000|2021-12-30 15:18:30|||||||||278
1640877590000|2021-12-30 15:19:50|||||||||629
1640877640000|2021-12-30 15:20:40|1661.5||1661.5||1661.5||1661.5||0
1640877660000|2021-12-30 15:21:00|||||||||100
1640877730000|2021-12-30 15:22:10|1661|1660|1660.5|1659.5|1661|1660.5|1660.5|1659.5|972
1640877740000|2021-12-30 15:22:20|1660|1659|1659.5|1658|1660|1659|1659|1658|2721
1640877750000|2021-12-30 15:22:30|1659||1659||1659||1659||291
1640877760000|2021-12-30 15:22:40|||||||||2426
1640877840000|2021-12-30 15:24:00|||||||||392
1640877880000|2021-12-30 15:24:40|1659.5|1658.5|1659.5|1658.5|1660|1659|1659.5|1658.5|1498
1640877940000|2021-12-30 15:25:40||1659||1658.5||1659||1658.5|125
1640877960000|2021-12-30 15:26:00|1660|1659|1662|1661|1662|1661.5|1660|1659|8476
1640877970000|2021-12-30 15:26:10|1661.5||1662||1662||1661.5||1847
1640878010000|2021-12-30 15:26:50|1661.5||1662||1662||1661.5||125
1640878160000|2021-12-30 15:29:20|1661.5|1661.5|1660|1659.5|1661.5|1661.5|1660|1659|3592
1640878170000|2021-12-30 15:29:30|1660.5|1660|1661|1660|1661|1660.5|1660.5|1660|1227
1640878190000|2021-12-30 15:29:50|1660.5||1661||1661||1660.5||603
1640878230000|2021-12-30 15:30:30|||||||||64
1640878250000|2021-12-30 15:30:50|||||||||88
1640878380000|2021-12-30 15:33:00|1661.5|1660.5|1662|1661.5|1662.5|1661.5|1661.5|1660|3118
1640878390000|2021-12-30 15:33:10||1661||1661||1661.5||1661|344
1640878420000|2021-12-30 15:33:40||1661.5||1661.5||1661.5||1661.5|0
1640878440000|2021-12-30 15:34:00|1662.5||1662||1662.5||1662||1348
1640878450000|2021-12-30 15:34:10|||||||||32
1640878470000|2021-12-30 15:34:30|1662.5|1662|1662|1661.5|1662.5|1662|1662|1661.5|662
1640878480000|2021-12-30 15:34:40|1661.5|1661|1662|1661|1662|1661.5|1661.5|1661|186
1640878510000|2021-12-30 15:35:10|||||||||400
1640878530000|2021-12-30 15:35:30|1661.5||1661.5||1661.5||1661.5||0
1640878540000|2021-12-30 15:35:40|1661|1660.5|1661|1660.5|1661|1660.5|1661|1660.5|297
1640878670000|2021-12-30 15:37:50|||||||||1
1640878680000|2021-12-30 15:38:00||1660||1660.5||1660.5||1660|435
1640878730000|2021-12-30 15:38:50|||||||||84
1640878750000|2021-12-30 15:39:10|1661.5|1661|1661.5|1661|1661.5|1661|1661.5|1661|1204
1640878760000|2021-12-30 15:39:20|||||||||31
1640878770000|2021-12-30 15:39:30|1661|1660.5|1661|1660.5|1661|1660.5|1661|1660.5|450
1640878790000|2021-12-30 15:39:50|||||||||584
1640878850000|2021-12-30 15:40:50||1660||1660.5||1660.5||1660|892
1640878900000|2021-12-30 15:41:40|1661.5|1661|1662|1661.5|1662.5|1662|1661|1660.5|2175
1640878930000|2021-12-30 15:42:10|1662.5|1662|1662.5|1662|1662.5|1662|1662|1661.5|656
1640878970000|2021-12-30 15:42:50|1663|1662.5|1663|1662.5|1663|1662.5|1663|1662.5|439
1640878990000|2021-12-30 15:43:10|1662.5|1662|1662.5|1662|1663|1662|1662.5|1662|135
1640879030000|2021-12-30 15:43:50|||||||||2
1640879040000|2021-12-30 15:44:00|1663|1662.5|1663|1662.5|1663.5|1662.5|1663|1662.5|366
1640879050000|2021-12-30 15:44:10|||||||||3
1640879070000|2021-12-30 15:44:30|||||||||66
1640879080000|2021-12-30 15:44:40|||||||||31
1640879120000|2021-12-30 15:45:20|1662.5|1662|1663|1662.5|1663|1662.5|1662.5|1662|733
1640879130000|2021-12-30 15:45:30|1663.5|1662|1664|1663.5|1664|1663.5|1663.5|1662|1051
1640879140000|2021-12-30 15:45:40|||||||||40
1640879160000|2021-12-30 15:46:00|||||||||16
1640879180000|2021-12-30 15:46:20|1664.5|1664|1665|1664|1665.5|1664.5|1664.5|1664|1239
1640879200000|2021-12-30 15:46:40|||||||||121
1640879250000|2021-12-30 15:47:30|1665.5|1664.5|1665.5|1664.5|1665.5|1665|1665|1664.5|938
1640879290000|2021-12-30 15:48:10|1666|1665|1666|1665.5|1666|1665.5|1665.5|1664.5|2279
1640879300000|2021-12-30 15:48:20|||||||||116
1640879310000|2021-12-30 15:48:30|1666.5|1666|1666.5|1665.5|1666.5|1666|1666.5|1665.5|747
1640879350000|2021-12-30 15:49:10|1666|1666|1666.5|1665.5|1666.5|1666|1665.5|1665|1344
1640879360000|2021-12-30 15:49:20||1666||1666||1666||1666|0
1640879370000|2021-12-30 15:49:30|1667|1666.5|1667|1666.5|1667|1666.5|1667|1666|465
1640879390000|2021-12-30 15:49:50|||||||||573
1640879440000|2021-12-30 15:50:40|1667.5|1667|1667.5|1666.5|1668|1667|1667.5|1666.5|631
1640879450000|2021-12-30 15:50:50|1668|1667|1669|1668.5|1669|1668.5|1667.5|1666.5|2908
1640879460000|2021-12-30 15:51:00|1669.5|1668|1669|1668.5|1669.5|1669|1669|1668|1210
1640879470000|2021-12-30 15:51:10|1668.5|1668|1669|1668|1669|1668|1668.5|1668|613
1640879500000|2021-12-30 15:51:40|||||||||4000
1640879520000|2021-12-30 15:52:00|||||||||120
1640879570000|2021-12-30 15:52:50|1669.5|1668.5|1669.5|1668.5|1669.5|1669|1669|1668.5|697
1640879580000|2021-12-30 15:53:00|||||||||121
1640879610000|2021-12-30 15:53:30||1669||1668.5||1669||1668.5|291
1640879650000|2021-12-30 15:54:10|||||||||102
1640879670000|2021-12-30 15:54:30|||||||||178
1640879700000|2021-12-30 15:55:00|1670|1669|1670|1669|1670|1669|1669.5|1669|354
1640879720000|2021-12-30 15:55:20||1669.5||1669.5||1669.5||1669.5|0
1640879730000|2021-12-30 15:55:30|1670.5|1670|1670.5|1670|1670.5|1670|1670|1669.5|515
1640879760000|2021-12-30 15:56:00|1671|1670.5|1670.5|1670|1671|1670.5|1670.5|1670|340
1640879770000|2021-12-30 15:56:10|1670|1669.5|1669|1668.5|1670|1669.5|1669|1668.5|1925
1640879780000|2021-12-30 15:56:20|1668.5|1668|1669|1668.5|1669|1668.5|1668.5|1668|629
1640879790000|2021-12-30 15:56:30||1668||1668||1668||1668|0
1640879940000|2021-12-30 15:59:00||1668.5||1668.5||1668.5||1668.5|3
1640879950000|2021-12-30 15:59:10|1668.5|1668|1669|1668.5|1669|1668.5|1668.5|1668|229
1640879990000|2021-12-30 15:59:50|||||||||569
1640880000000|2021-12-30 16:00:00|||||||||9
1640880010000|2021-12-30 16:00:10|1669.5|1669|1669|1668.5|1669.5|1669|1669|1668.5|1213
1640880020000|2021-12-30 16:00:20|||||||||58
1640880040000|2021-12-30 16:00:40|1669.5|1669|1670|1669.5|1670|1669.5|1669.5|1668.5|1282
1640880070000|2021-12-30 16:01:10|1669.5|1669|1669.5|1668.5|1670|1669|1669|1668.5|430
1640880080000|2021-12-30 16:01:20|1669||1669.5||1669.5||1669||168
1640880110000|2021-12-30 16:01:50|1669||1669||1669||1669||0
1640880120000|2021-12-30 16:02:00|1668.5|1668|1669|1668|1669|1668|1668.5|1668|570
1640880160000|2021-12-30 16:02:40|1668.5||1668.5||1669||1668.5||1169
1640880170000|2021-12-30 16:02:50|||||||||76
1640880260000|2021-12-30 16:04:20|1668|1667.5|1668|1667|1668|1667.5|1668|1667|238
1640880270000|2021-12-30 16:04:30|||||||||431
1640880280000|2021-12-30 16:04:40|||||||||104
1640880290000|2021-12-30 16:04:50|||||||||35
1640880310000|2021-12-30 16:05:10|||||||||118
1640880340000|2021-12-30 16:05:40|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668|1667.5|713
1640880350000|2021-12-30 16:05:50||1668||1668||1668||1668|0
1640880360000|2021-12-30 16:06:00|1669|1668.5|1670|1669|1670|1669|1669|1668.5|1648
1640880440000|2021-12-30 16:07:20|||||||||161
1640880450000|2021-12-30 16:07:30|1670.5|1669.5|1670|1669.5|1670.5|1669.5|1670|1669.5|1237
1640880460000|2021-12-30 16:07:40|||||||||39
1640880470000|2021-12-30 16:07:50|1670.5||1670.5||1670.5||1670.5||1037
1640880540000|2021-12-30 16:09:00|||||||||256
1640880560000|2021-12-30 16:09:20|||||||||153
1640880590000|2021-12-30 16:09:50|||||||||569
1640880600000|2021-12-30 16:10:00|1670||1670||1670||1670||101
1640880610000|2021-12-30 16:10:10|1670.5|1670|1671|1670|1671|1670|1670.5|1670|1640
1640880640000|2021-12-30 16:10:40|||||||||194
1640880650000|2021-12-30 16:10:50|1670.5|1669.5|1670.5|1670|1670.5|1670|1670|1669.5|1104
1640880670000|2021-12-30 16:11:10|||||||||37
1640880680000|2021-12-30 16:11:20|||||||||30
1640880700000|2021-12-30 16:11:40|||||||||242
1640880710000|2021-12-30 16:11:50|||||||||5
1640880810000|2021-12-30 16:13:30|1671|1670.5|1670.5|1670|1671|1670.5|1670.5|1670|566
1640880820000|2021-12-30 16:13:40|1670|1669.5|1670.5|1669.5|1670.5|1670|1670|1669.5|1013
1640880840000|2021-12-30 16:14:00|||||||||4
1640880860000|2021-12-30 16:14:20|1670||1670.5||1670.5||1670||0
1640880920000|2021-12-30 16:15:20|1670||1670.5||1670.5||1670||205
1640880940000|2021-12-30 16:15:40|||||||||10
1640880970000|2021-12-30 16:16:10|1671|1670|1670|1669|1671|1670|1670|1669|2507
1640881010000|2021-12-30 16:16:50|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670|1669|1250
1640881100000|2021-12-30 16:18:20|1671|1670|1670.5|1670|1671|1670|1670.5|1669.5|479
1640881110000|2021-12-30 16:18:30|1671|1670.5|1671|1670|1671.5|1670.5|1671|1670|334
1640881120000|2021-12-30 16:18:40|||||||||281
1640881130000|2021-12-30 16:18:50|||||||||41
1640881150000|2021-12-30 16:19:10|1670.5||1671||1671||1670.5||26
1640881160000|2021-12-30 16:19:20|||||||||500
1640881170000|2021-12-30 16:19:30|||||||||118
1640881190000|2021-12-30 16:19:50|||||||||571
1640881220000|2021-12-30 16:20:20|1670.5|1669.5|1670.5|1670|1670.5|1670|1670.5|1669.5|692
1640881230000|2021-12-30 16:20:30|||||||||36
1640881250000|2021-12-30 16:20:50|||||||||439
1640881260000|2021-12-30 16:21:00|||||||||9
1640881270000|2021-12-30 16:21:10|||||||||38
1640881290000|2021-12-30 16:21:30|1670|1669.5|1670.5|1669.5|1670.5|1669.5|1670|1669.5|1048
1640881300000|2021-12-30 16:21:40|||||||||76
1640881310000|2021-12-30 16:21:50|1671|1670|1671|1670|1671.5|1670.5|1670.5|1670|432
1640881320000|2021-12-30 16:22:00|1670.5|1669.5|1671|1670|1671|1670|1670.5|1669.5|346
1640881360000|2021-12-30 16:22:40|1671.5|1670.5|1672|1671|1672|1671.5|1671.5|1670.5|1862
1640881370000|2021-12-30 16:22:50|1672.5|1671.5|1672.5|1671.5|1672.5|1672|1672.5|1671.5|525
1640881380000|2021-12-30 16:23:00|||||||||47
1640881390000|2021-12-30 16:23:10|||||||||34
1640881420000|2021-12-30 16:23:40|1672||1672||1672||1672||287
1640881430000|2021-12-30 16:23:50||1671||1671||1671||1671|160
1640881440000|2021-12-30 16:24:00|||||||||299
1640881460000|2021-12-30 16:24:20|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|387
1640881470000|2021-12-30 16:24:30|||||||||1173
1640881480000|2021-12-30 16:24:40|||||||||367
1640881490000|2021-12-30 16:24:50|||||||||222
1640881500000|2021-12-30 16:25:00|1671||1671||1671||1671||815
1640881530000|2021-12-30 16:25:30|1671.5|1671|1672|1671|1672|1671|1671.5|1670.5|3712
1640881540000|2021-12-30 16:25:40|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|1672.5|1671.5|241
1640881550000|2021-12-30 16:25:50|||||||||47
1640881590000|2021-12-30 16:26:30|1673|1672|1673|1672|1673|1672|1673|1672|795
1640881600000|2021-12-30 16:26:40|1673.5|1672.5|1674|1673|1674|1673|1673|1672.5|2304
1640881610000|2021-12-30 16:26:50|||||||||903
1640881620000|2021-12-30 16:27:00|||||||||284
1640881630000|2021-12-30 16:27:10|||||||||48
1640881640000|2021-12-30 16:27:20|1673.5||1673.5||1673.5||1673.5||575
1640881650000|2021-12-30 16:27:30|1673|1672.5|1672.5|1672|1673|1672.5|1672.5|1672|1614
1640881660000|2021-12-30 16:27:40|1673||1673||1673||1673||168
1640881670000|2021-12-30 16:27:50|1672.5|1672.5|1673|1672|1673|1672.5|1672.5|1672|924
1640881680000|2021-12-30 16:28:00|||||||||68
1640881700000|2021-12-30 16:28:20|1672.5|1671.5|1673|1671.5|1673|1672|1672|1671.5|1258
1640881710000|2021-12-30 16:28:30|1673.5|1672|1673.5|1672|1673.5|1672|1673.5|1672|884
1640881720000|2021-12-30 16:28:40|1674||1673.5||1674||1673.5||0
1640881740000|2021-12-30 16:29:00||1672.5||1672.5||1672.5||1672.5|63
1640881750000|2021-12-30 16:29:10|||||||||868
1640881760000|2021-12-30 16:29:20|1673|1672|1672.5|1671.5|1673|1672|1672.5|1671.5|193
1640881770000|2021-12-30 16:29:30|1672|1670.5|1671.5|1670|1672|1671.5|1671.5|1669.5|586
1640881780000|2021-12-30 16:29:40|1672|1670.5|1671.5|1670|1672.5|1671|1671.5|1669.5|478
1640881790000|2021-12-30 16:29:50||1669.5||1670||1670||1669.5|23
1640937620000|2021-12-31 08:00:20|1687|1658.5|1685.5|1658.5|1687|1658.5|1685.5|1658.5|30
1640937630000|2021-12-31 08:00:30|1685|1659|1670|1662|1685|1662.5|1670|1659|196
1640937640000|2021-12-31 08:00:40||1662.5||1663||1663||1662.5|0
1640937660000|2021-12-31 08:01:00|1669.5||1670||1671||1667.5||0
1640937730000|2021-12-31 08:02:10|1669.5||1668||1669.5||1668||280
1640937790000|2021-12-31 08:03:10|1667.5||1667.5||1667.5||1667.5||0
1640937840000|2021-12-31 08:04:00||1663.5||1663.5||1663.5||1663.5|0
1640937850000|2021-12-31 08:04:10|1669|1664|1669|1664|1670|1667|1667|1664|1014
1640937970000|2021-12-31 08:06:10|1668.5||1668||1668.5||1668||0
1640937980000|2021-12-31 08:06:20|||||||||122
1640937990000|2021-12-31 08:06:30|||||||||40
1640938000000|2021-12-31 08:06:40||1664.5||1665.5||1665.5||1664.5|198
1640938010000|2021-12-31 08:06:50|1669.5|1666|1672|1668|1672|1668|1669.5|1666|302
1640938020000|2021-12-31 08:07:00||1668.5||1668.5||1668.5||1668.5|350
1640938030000|2021-12-31 08:07:10|1672.5|1669|1674|1671.5|1674|1671.5|1672.5|1669|675
1640938040000|2021-12-31 08:07:20|1675|1672|1677|1673|1677.5|1674|1675|1672|305
1640938050000|2021-12-31 08:07:30|1677.5|1673.5|1677.5|1674|1677.5|1674|1677|1673.5|5
1640938080000|2021-12-31 08:08:00||1674.5||1675||1675||1674.5|0
1640938090000|2021-12-31 08:08:10|1677|1674.5|1677.5|1674.5|1677.5|1674.5|1677|1674.5|59
1640938100000|2021-12-31 08:08:20|1678|1675|1678|1676|1678|1676|1676.5|1674.5|1196
1640938140000|2021-12-31 08:09:00|1677.5|1675.5|1680|1677.5|1680.5|1678|1677.5|1675.5|589
1640938180000|2021-12-31 08:09:40|1680.5||1680||1680.5||1680||0
1640938190000|2021-12-31 08:09:50|1680.5||1680.5||1680.5||1680.5||0
1640938200000|2021-12-31 08:10:00|1680|1678|1679|1677.5|1680|1679|1679|1677.5|999
1640938210000|2021-12-31 08:10:10|1679.5||1679.5||1679.5||1679||0
1640938220000|2021-12-31 08:10:20|1678.5|1678|1679.5|1677.5|1679.5|1678|1678.5|1677.5|43
1640938230000|2021-12-31 08:10:30|1680|1678|1684.5|1682.5|1684.5|1682.5|1680|1677.5|1308
1640938240000|2021-12-31 08:10:40||1683||1683||1683||1683|0
1640938320000|2021-12-31 08:12:00|1684|1681.5|1684|1682|1684|1682|1683|1680.5|1322
1640938330000|2021-12-31 08:12:10|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|1684.5|1682.5|0
1640938440000|2021-12-31 08:14:00|1684|1681.5|1683|1681.5|1684|1681.5|1683|1681.5|116
1640938450000|2021-12-31 08:14:10|||||||||500
1640938480000|2021-12-31 08:14:40|1682|1681|1682.5|1680.5|1683|1681.5|1681.5|1680|1641
1640938500000|2021-12-31 08:15:00|1683|1679.5|1681.5|1679|1683|1680|1680.5|1677.5|408
1640938520000|2021-12-31 08:15:20|1681|1678.5|1680|1677.5|1681|1678.5|1680|1677.5|194
1640938560000|2021-12-31 08:16:00|1679.5|1676.5|1679.5|1676.5|1679.5|1677.5|1679.5|1676.5|0
1640938620000|2021-12-31 08:17:00|1679|1676|1678.5|1676|1679|1676|1678.5|1676|0
1640938640000|2021-12-31 08:17:20|1678|1675.5|1677.5|1675.5|1678|1675.5|1677.5|1675.5|0
1640938670000|2021-12-31 08:17:50|1676.5|1675|1679.5|1678.5|1680|1679.5|1676.5|1675|2002
1640938700000|2021-12-31 08:18:20|1679|1678|1679|1677|1679|1678|1679|1677|1622
1640938710000|2021-12-31 08:18:30||1677.5||1677.5||1677.5||1677.5|0
1640938730000|2021-12-31 08:18:50|1678.5|1677|1677.5|1675.5|1678.5|1677|1677.5|1675.5|324
1640938820000|2021-12-31 08:20:20|1678|1676.5|1680|1678.5|1680|1679|1678|1676.5|1426
1640938850000|2021-12-31 08:20:50|1679.5||1680||1680||1679.5||0
1640938870000|2021-12-31 08:21:10|1679.5||1680||1680||1679.5||0
1640939000000|2021-12-31 08:23:20|1679.5|1678|1678.5|1677|1679.5|1678|1678.5|1677|685
1640939010000|2021-12-31 08:23:30|1678|1676|1675.5|1674|1678|1676|1675.5|1673.5|294
1640939110000|2021-12-31 08:25:10|1675|1673|1675.5|1674|1676|1675.5|1675|1673|630
1640939150000|2021-12-31 08:25:50|1676|1674.5|1676.5|1675|1677|1676|1676|1674.5|963
1640939180000|2021-12-31 08:26:20|1676|1674|1675.5|1674|1676|1674|1675.5|1674|336
1640939190000|2021-12-31 08:26:30|||||||||118
1640939310000|2021-12-31 08:28:30||1674.5||1674.5||1674.5||1674.5|0
1640939330000|2021-12-31 08:28:50|1676.5|1675|1677|1676|1677|1676|1676.5|1675|504
1640939340000|2021-12-31 08:29:00|1677.5|1675.5|1677.5|1676.5|1677.5|1677|1677.5|1675.5|620
1640939390000|2021-12-31 08:29:50|1678|1677|1678|1676.5|1678|1677|1678|1676.5|47
1640939400000|2021-12-31 08:30:00|1677.5||1678||1678||1677.5||0
1640939460000|2021-12-31 08:31:00||1677||1676.5||1677||1676.5|188
1640939480000|2021-12-31 08:31:20||1677||1677||1677||1677|0
1640939520000|2021-12-31 08:32:00|1677.5|1676.5|1678|1676.5|1678|1676.5|1677.5|1676.5|219
1640939570000|2021-12-31 08:32:50|||||||||1
1640939580000|2021-12-31 08:33:00|1678.5|1677|1678|1676.5|1679.5|1678.5|1678|1676.5|2327
1640939590000|2021-12-31 08:33:10|1677.5|1675.5|1676|1674|1678|1675.5|1675.5|1673.5|1457
1640939610000|2021-12-31 08:33:30|||||||||122
1640939720000|2021-12-31 08:35:20|1675.5|1673.5|1675|1673|1676|1673.5|1675|1673|151
1640939810000|2021-12-31 08:36:50|||||||||5
1640939820000|2021-12-31 08:37:00||1672||1672||1672||1672|81
1640939830000|2021-12-31 08:37:10|1674.5|1671.5|1674|1671.5|1674.5|1671.5|1674|1671|0
1640939870000|2021-12-31 08:37:50|1673.5||1673||1673.5||1673||0
1640939900000|2021-12-31 08:38:20||1672||1671.5||1672||1671.5|0
1640939920000|2021-12-31 08:38:40|1672.5|1672|1671.5|1670|1672.5|1672|1671.5|1670|636
1640939930000|2021-12-31 08:38:50||1670.5||1670.5||1670.5||1670.5|0
1640940010000|2021-12-31 08:40:10|1671|1670|1671|1670|1671|1670|1671|1670|356
1640940020000|2021-12-31 08:40:20|1670.5|1669|1670|1668.5|1670.5|1669|1670|1668|547
1640940030000|2021-12-31 08:40:30|1669.5|1668|1669.5|1668|1670|1668.5|1669.5|1668|120
1640940060000|2021-12-31 08:41:00|1669|1667.5|1669|1667.5|1669|1667.5|1668.5|1667.5|125
1640940080000|2021-12-31 08:41:20|1668.5||1668||1668.5||1668||0
1640940090000|2021-12-31 08:41:30|1668.5|1668|1668.5|1667.5|1668.5|1668|1668.5|1667.5|336
1640940100000|2021-12-31 08:41:40|1669|1668|1669.5|1668|1669.5|1668.5|1669|1668|306
1640940350000|2021-12-31 08:45:50|1670|1668.5|1669.5|1668|1670|1669|1669|1668|724
1640940420000|2021-12-31 08:47:00|1670|1668.5|1669.5|1668.5|1670|1669.5|1669.5|1668.5|393
1640940430000|2021-12-31 08:47:10|1670|1669|1670.5|1669|1671|1670|1669.5|1669|1516
1640940440000|2021-12-31 08:47:20|1669.5||1669.5||1669.5||1669.5||0
1640940450000|2021-12-31 08:47:30|1670.5||1670.5||1670.5||1670.5||404
1640940460000|2021-12-31 08:47:40|||||||||1
1640940560000|2021-12-31 08:49:20||1669.5||1669.5||1669.5||1669.5|0
1640940610000|2021-12-31 08:50:10|1671|1670|1671.5|1670.5|1671.5|1671|1671|1670|519
1640940630000|2021-12-31 08:50:30|1672|1671|1672|1671|1672|1671.5|1672|1671|177
1640940650000|2021-12-31 08:50:50|1672.5|1671.5|1672|1669.5|1672.5|1671.5|1672|1669.5|429
1640940680000|2021-12-31 08:51:20|1671.5||1671||1671.5||1671||0
1640940700000|2021-12-31 08:51:40|1670.5|1669|1671|1669|1671|1669|1670.5|1669|0
1640940730000|2021-12-31 08:52:10||1669.5||1669||1669.5||1669|0
1640940800000|2021-12-31 08:53:20|1670.5|1669.5|1670.5|1669|1670.5|1669.5|1670|1669|0
1640940830000|2021-12-31 08:53:50|1670|1669.5|1670|1668|1670|1669.5|1669|1667.5|1279
1640940840000|2021-12-31 08:54:00|1669.5||1669.5||1669.5||1669.5||0
1640940850000|2021-12-31 08:54:10|||||||||250
1640940860000|2021-12-31 08:54:20|1669|1667.5|1668|1666.5|1669|1667.5|1668|1666.5|357
1640940940000|2021-12-31 08:55:40|||||||||204
1640941000000|2021-12-31 08:56:40||1667||1667||1667||1667|14
1640941030000|2021-12-31 08:57:10||1667.5||1667||1667.5||1667|0
1640941060000|2021-12-31 08:57:40|1667.5||1667.5||1668||1667.5||578
1640941120000|2021-12-31 08:58:40||1666.5||1666.5||1666.5||1666.5|340
1640941190000|2021-12-31 08:59:50|1668|1667|1668.5|1667.5|1668.5|1668|1667.5|1667|490
1640941200000|2021-12-31 09:00:00|1669.5|1668|1669.5|1668.5|1669.5|1668.5|1669.5|1668|188
1640941260000|2021-12-31 09:01:00|1669|1668|1669|1668|1669|1668|1669|1668|35
1640941310000|2021-12-31 09:01:50|1669.5||1669.5||1669.5||1669.5||0
1640941330000|2021-12-31 09:02:10|1669||1668.5||1669||1668.5||578
1640941380000|2021-12-31 09:03:00|||||||||148
1640941440000|2021-12-31 09:04:00|1669|1667.5|1668.5|1667.5|1669|1667.5|1668.5|1667.5|512
1640941500000|2021-12-31 09:05:00||1668||1667.5||1668||1667.5|248
1640941620000|2021-12-31 09:07:00||1668||1667.5||1668||1667.5|0
1640941630000|2021-12-31 09:07:10|||||||||14
1640941660000|2021-12-31 09:07:40||1668||1668||1668||1668|0
1640941670000|2021-12-31 09:07:50|1669|1667.5|1668.5|1667.5|1669|1667.5|1668.5|1667.5|587
1640941700000|2021-12-31 09:08:20|1668|1667|1667.5|1666.5|1668.5|1667|1667.5|1666|1371
1640941780000|2021-12-31 09:09:40|||||||||529
1640941860000|2021-12-31 09:11:00|1668|1667|1668.5|1667.5|1668.5|1667.5|1668|1667|354
1640941900000|2021-12-31 09:11:40|1669|1668|1669|1667.5|1669.5|1668.5|1669|1667.5|757
1640941910000|2021-12-31 09:11:50|||||||||150
1640941920000|2021-12-31 09:12:00|1669.5||1669.5||1669.5||1669.5||0
1640942010000|2021-12-31 09:13:30||1668||1668.5||1668.5||1668|0
1640942170000|2021-12-31 09:16:10|||||||||223
1640942260000|2021-12-31 09:17:40|1669|1669|1669|1668.5|1669.5|1669|1669|1668.5|708
1640942360000|2021-12-31 09:19:20|1669.5|1669|1669.5|1668|1669.5|1669|1669|1668|2007
1640942590000|2021-12-31 09:23:10|||||||||1
1640942700000|2021-12-31 09:25:00|1670|1668.5|1669.5|1668|1670|1669|1669.5|1668|924
1640942820000|2021-12-31 09:27:00|||||||||5
1640942830000|2021-12-31 09:27:10|||||||||4
1640943650000|2021-12-31 09:40:50||1668.5||1668.5||1668.5||1668.5|0
1640943740000|2021-12-31 09:42:20|1669|1668|1669|1668|1669|1668.5|1668.5|1667.5|1549
1640943750000|2021-12-31 09:42:30|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|0
1640943770000|2021-12-31 09:42:50|1669|1668|1669|1668|1669|1668|1669|1668|84
1640943790000|2021-12-31 09:43:10|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|1668.5|1667.5|513
1640943800000|2021-12-31 09:43:20|1668|1667|1668|1667|1668|1667|1668|1667|44
1640943810000|2021-12-31 09:43:30|1667.5|1666.5|1667.5|1666|1667.5|1666.5|1667.5|1666|72
1640943820000|2021-12-31 09:43:40|1667|1665.5|1667|1666|1667|1666|1666.5|1665.5|603
1640943870000|2021-12-31 09:44:30|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|106
1640943890000|2021-12-31 09:44:50|1666|1666|1668.5|1667.5|1668.5|1667.5|1666|1666|3431
1640943900000|2021-12-31 09:45:00|1669|1668|1669|1667.5|1669|1668|1669|1667.5|117
1640944080000|2021-12-31 09:48:00|||||||||5
1640944130000|2021-12-31 09:48:50|1668.5||1669||1669||1668.5||509
1640944150000|2021-12-31 09:49:10||1668||1668||1668||1668|0
1640944180000|2021-12-31 09:49:40|||||||||8
1640944190000|2021-12-31 09:49:50|1668.5||1669||1669||1668.5||20
1640944280000|2021-12-31 09:51:20||1668.5||1668||1668.5||1668|0
1640944370000|2021-12-31 09:52:50|1668.5||1669||1669||1668.5||57
1640944400000|2021-12-31 09:53:20|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|283
1640944410000|2021-12-31 09:53:30|1669|1669|1670|1669|1670|1669.5|1669|1668.5|839
1640944420000|2021-12-31 09:53:40|1669|1668.5|1669|1668.5|1670|1669|1669|1668.5|245
1640944430000|2021-12-31 09:53:50|1669.5|1669|1670|1669|1670|1669.5|1669|1668.5|938
1640944620000|2021-12-31 09:57:00|1670.5|1669.5|1670|1669|1671.5|1671|1670|1669|2206
1640944640000|2021-12-31 09:57:20|||||||||505
1640944650000|2021-12-31 09:57:30|1670.5||1670.5||1670.5||1670.5||0
1640944660000|2021-12-31 09:57:40|||||||||213
1640944670000|2021-12-31 09:57:50|1670|1669.5|1670.5|1669|1670.5|1669.5|1669.5|1669|930
1640944760000|2021-12-31 09:59:20|1670||1670||1670||1670||0
1640944800000|2021-12-31 10:00:00|1670.5|1669.5|1670.5|1669.5|1670.5|1670|1670.5|1669|961
1640944860000|2021-12-31 10:01:00|||||||||17
1640944920000|2021-12-31 10:02:00||1670||1670||1670||1670|0
1640944940000|2021-12-31 10:02:20|1671|1670.5|1671.5|1670.5|1671.5|1670.5|1670.5|1670|582
1640945050000|2021-12-31 10:04:10|1671|1671|1672.5|1671|1672.5|1672|1671|1671|1362
1640945080000|2021-12-31 10:04:40|||||||||20
1640945090000|2021-12-31 10:04:50|||||||||114
1640945170000|2021-12-31 10:06:10|||||||||800
1640945220000|2021-12-31 10:07:00|||||||||21
1640945240000|2021-12-31 10:07:20|||||||||4381
1640945280000|2021-12-31 10:08:00|||||||||3
1640945340000|2021-12-31 10:09:00||1671.5||1671.5||1671.5||1671|187
1640945350000|2021-12-31 10:09:10|1673|1672|1673|1672.5|1673.5|1673|1673|1672|639
1640945360000|2021-12-31 10:09:20|1673.5||1673.5||1673.5||1673.5||2321
1640945370000|2021-12-31 10:09:30|1673|1671.5|1672.5|1672|1673.5|1672|1672|1671.5|1523
1640945400000|2021-12-31 10:10:00||1671.5||1671.5||1671.5||1671.5|138
1640945410000|2021-12-31 10:10:10|||||||||3
1640945470000|2021-12-31 10:11:10|||||||||6
1640945550000|2021-12-31 10:12:30|||||||||1642
1640945570000|2021-12-31 10:12:50|1672|1671|1670|1669.5|1672|1671|1670|1669.5|1445
1640945580000|2021-12-31 10:13:00|1669.5|1668.5|1670|1668.5|1670|1669.5|1669.5|1668.5|248
1640945640000|2021-12-31 10:14:00|1669.5|1668|1669.5|1668|1669.5|1668|1669|1668|564
1640945660000|2021-12-31 10:14:20||1668.5||1668.5||1668.5||1668.5|0
1640945680000|2021-12-31 10:14:40|||||||||3425
1640945710000|2021-12-31 10:15:10||1668||1668||1668||1668|57
1640945800000|2021-12-31 10:16:40||1668.5||1668||1668.5||1668|0
1640945880000|2021-12-31 10:18:00|1670|1668.5|1670.5|1669.5|1670.5|1670|1669.5|1668.5|465
1640945940000|2021-12-31 10:19:00|1671|1670|1671.5|1670.5|1671.5|1670.5|1671|1670|366
1640946000000|2021-12-31 10:20:00|1672|1671|1672|1670.5|1672|1671.5|1671.5|1670.5|975
1640946060000|2021-12-31 10:21:00|1671.5||1672||1672||1671.5||0
1640946110000|2021-12-31 10:21:50|||||||||3
1640946120000|2021-12-31 10:22:00|1671.5||1671.5||1671.5||1671.5||0
1640946140000|2021-12-31 10:22:20|1672||1672||1672||1672||0
1640946160000|2021-12-31 10:22:40|1671.5|1671|1671.5|1670.5|1672|1671|1671.5|1670.5|217
1640946240000|2021-12-31 10:24:00||1671||1671||1671||1671|23
1640946250000|2021-12-31 10:24:10|1672|1671.5|1671.5|1670.5|1672|1671.5|1671.5|1670.5|770
1640946400000|2021-12-31 10:26:40|||||||||12
1640946490000|2021-12-31 10:28:10|||||||||399
1640946530000|2021-12-31 10:28:50|1671|1670|1670|1668.5|1671|1670|1669.5|1668.5|580
1640946560000|2021-12-31 10:29:20|1669.5||1670||1670||1669.5||0
1640946590000|2021-12-31 10:29:50|1669.5||1669.5||1669.5||1669.5||0
1640946600000|2021-12-31 10:30:00|1670||1669.5||1670||1669.5||0
1640946620000|2021-12-31 10:30:20|||||||||75
1640946650000|2021-12-31 10:30:50|1670|1669|1670|1669|1670|1669|1669.5|1669|3
1640946740000|2021-12-31 10:32:20|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|210
1640946800000|2021-12-31 10:33:20|||||||||25
1640946880000|2021-12-31 10:34:40|1669|1668|1668|1667.5|1669|1668|1668|1667.5|53
1640946890000|2021-12-31 10:34:50|1668.5|1668|1668.5|1667.5|1669|1668|1668.5|1667.5|483
1640946910000|2021-12-31 10:35:10|||||||||303
1640947010000|2021-12-31 10:36:50|1669|1668|1669|1668|1669.5|1668.5|1669|1668|488
1640947020000|2021-12-31 10:37:00|||||||||2
1640947060000|2021-12-31 10:37:40|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|1669.5|1668.5|0
1640947100000|2021-12-31 10:38:20|||||||||20
1640947130000|2021-12-31 10:38:50|1670|1669|1670.5|1669.5|1670.5|1669.5|1670|1669|36
1640947140000|2021-12-31 10:39:00|1671|1670|1671|1669.5|1671|1670.5|1671|1669.5|800
1640947160000|2021-12-31 10:39:20||1670||1670||1670||1670|27
1640947200000|2021-12-31 10:40:00|||||||||15
1640947240000|2021-12-31 10:40:40|1671.5|1670.5|1671|1670|1671.5|1670.5|1670.5|1669.5|984
1640947300000|2021-12-31 10:41:40|||||||||413
1640947370000|2021-12-31 10:42:50|||||||||1200
1640947430000|2021-12-31 10:43:50|||||||||8
1640947450000|2021-12-31 10:44:10|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|1670.5|1669.5|424
1640947520000|2021-12-31 10:45:20|1670|1669|1670|1668.5|1670|1669|1669.5|1668.5|579
1640947640000|2021-12-31 10:47:20||1669||1669||1669||1669|0
1640947710000|2021-12-31 10:48:30|1670.5|1669.5|1671.5|1670.5|1671.5|1671|1670.5|1669|974
1640947800000|2021-12-31 10:50:00|1672|1671|1672|1670.5|1672.5|1671.5|1671.5|1670.5|616
1640947810000|2021-12-31 10:50:10|1671.5|1671.5|1671.5|1670.5|1671.5|1671.5|1671.5|1670.5|84
1640947820000|2021-12-31 10:50:20|1671|1671|1671|1670.5|1671.5|1671|1671|1670.5|250
1640947860000|2021-12-31 10:51:00|||||||||74
1640947880000|2021-12-31 10:51:20|1671.5|1671|1671.5|1670.5|1672|1671|1671.5|1670.5|754
1640948180000|2021-12-31 10:56:20|||||||||32
1640948210000|2021-12-31 10:56:50|||||||||57
1640948240000|2021-12-31 10:57:20|||||||||6
1640948300000|2021-12-31 10:58:20|||||||||3
1640948360000|2021-12-31 10:59:20||1671||1671||1671||1671|0
1640948370000|2021-12-31 10:59:30|||||||||68
1640948390000|2021-12-31 10:59:50|||||||||33
1640948400000|2021-12-31 11:00:00|||||||||136
1640948470000|2021-12-31 11:01:10|1671|1670.5|1670.5|1670|1671|1670.5|1670.5|1670|308
1640948480000|2021-12-31 11:01:20|1671|1670.5|1671|1670|1671|1670.5|1671|1670|256
1640948520000|2021-12-31 11:02:00|1670.5|1669.5|1671|1669.5|1671|1670|1670.5|1669.5|586
1640948560000|2021-12-31 11:02:40|||||||||34
1640948590000|2021-12-31 11:03:10|1670.5||1670.5||1670.5||1670.5||0
1640948640000|2021-12-31 11:04:00|1670||1670||1670||1670||125
1640948680000|2021-12-31 11:04:40|1670.5||1670.5||1670.5||1670.5||0
1640948760000|2021-12-31 11:06:00|||||||||35
1640948810000|2021-12-31 11:06:50|1670||1670||1670||1670||0
1640948880000|2021-12-31 11:08:00|1670.5||1670.5||1670.5||1670.5||38
1640949000000|2021-12-31 11:10:00|1670|1668.5|1670.5|1669.5|1670.5|1669.5|1669.5|1668|675
1640949030000|2021-12-31 11:10:30|1671|1670|1671.5|1670|1671.5|1670.5|1671|1670|557
1640949120000|2021-12-31 11:12:00||1670.5||1670.5||1670.5||1670.5|0
1640949260000|2021-12-31 11:14:20|1671||1671.5||1671.5||1671||165
1640949270000|2021-12-31 11:14:30|1672|1671|1672|1671|1672|1671|1672|1671|767
1640949280000|2021-12-31 11:14:40||1671.5||1671||1671.5||1671|142
1640949310000|2021-12-31 11:15:10|1672.5|1671.5|1672.5|1671|1672.5|1671.5|1672.5|1671|81
1640949320000|2021-12-31 11:15:20||1671.5||1671.5||1671.5||1671.5|0
1640949330000|2021-12-31 11:15:30|||||||||185
1640949360000|2021-12-31 11:16:00|1672|1671|1672|1671.5|1672|1671.5|1671.5|1671|965
1640949370000|2021-12-31 11:16:10|1671.5|1671|1671|1670|1672|1671|1670.5|1669.5|1271
1640949440000|2021-12-31 11:17:20|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|158
1640949450000|2021-12-31 11:17:30|1670.5||1671||1671||1670.5||285
1640949520000|2021-12-31 11:18:40|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|202
1640949580000|2021-12-31 11:19:40|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1671.5|1670.5|1
1640949620000|2021-12-31 11:20:20|1672|1671|1673|1672|1673|1672.5|1672|1671|740
1640949630000|2021-12-31 11:20:30|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|1673.5|1672.5|446
1640949660000|2021-12-31 11:21:00|1673||1673.5||1673.5||1673||168
1640949720000|2021-12-31 11:22:00|1673|1672|1673|1672|1673|1672|1673|1672|1
1640949730000|2021-12-31 11:22:10|||||||||30
1640949840000|2021-12-31 11:24:00|1673.5|1672.5|1673.5|1672|1674|1673|1673.5|1672|713
1640949890000|2021-12-31 11:24:50|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|0
1640949900000|2021-12-31 11:25:00|1674|1672|1674|1672|1674|1672|1674|1672|0
1640950000000|2021-12-31 11:26:40|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|0
1640950020000|2021-12-31 11:27:00|1674|1672|1673.5|1671.5|1674|1672|1673.5|1671.5|8
1640950030000|2021-12-31 11:27:10|1674|1672|1674|1672|1674|1672|1674|1672|0
1640950050000|2021-12-31 11:27:30|1673.5|1671.5|1674|1672|1674|1672|1673|1671|0
1640950060000|2021-12-31 11:27:40|1673.5|1671.5|1674|1671.5|1674|1671.5|1673.5|1671|0
1640950080000|2021-12-31 11:28:00|1673.5|1672|1674|1672|1674|1672|1673.5|1672|0
1640950090000|2021-12-31 11:28:10|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|0
1640950120000|2021-12-31 11:28:40|1674|1672|1674|1672|1674|1672|1674|1672|0
1640950160000|2021-12-31 11:29:20|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|0
1640950190000|2021-12-31 11:29:50|1674|1672|1673.5|1671.5|1674|1672|1673.5|1671.5|0
1640950200000|2021-12-31 11:30:00||1672||1672||1672||1672|54
1640950220000|2021-12-31 11:30:20|1674|1672.5|1673.5|1672|1674.5|1673|1673.5|1672|119
1640950260000|2021-12-31 11:31:00|||||||||141
1640950320000|2021-12-31 11:32:00|1673|1671.5|1673.5|1672|1673.5|1672|1673|1671.5|0
1640950370000|2021-12-31 11:32:50|1673|1671.5|1673|1671.5|1673|1671.5|1673|1671.5|0
1640950380000|2021-12-31 11:33:00|1673.5|1672|1674|1672|1674|1672.5|1673.5|1672|43
1640950390000|2021-12-31 11:33:10|1673.5|1671.5|1674|1672|1674|1672|1673.5|1671.5|0
1640950400000|2021-12-31 11:33:20|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|1673.5|1671.5|0
1640950490000|2021-12-31 11:34:50|1674|1672.5|1674|1672.5|1674|1672.5|1674|1672.5|0
1640950500000|2021-12-31 11:35:00|1673.5|1672|1673.5|1672|1674|1672.5|1673.5|1672|0
1640950510000|2021-12-31 11:35:10|1674|1672.5|1674|1672.5|1674|1672.5|1674|1672.5|0
1640950530000|2021-12-31 11:35:30|1673.5|1672|1673.5|1672|1673.5|1672|1673.5|1672|0
1640950540000|2021-12-31 11:35:40|1674|1672.5|1674|1672.5|1674|1672.5|1674|1672.5|0
1640950560000|2021-12-31 11:36:00|1673.5|1672|1677.5|1675.5|1677.5|1676|1673.5|1672|244
1640950570000|2021-12-31 11:36:10|1677|1675|1677.5|1675.5|1677.5|1675.5|1677|1675|0
1640950580000|2021-12-31 11:36:20|1677|1675|1677|1675|1677|1675|1677|1675|0
1640950590000|2021-12-31 11:36:30|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|0
1640950610000|2021-12-31 11:36:50|1677|1675|1677.5|1675.5|1677.5|1675.5|1677|1675|0
1640950650000|2021-12-31 11:37:30|1677|1675|1677.5|1676|1677.5|1676|1677|1675|25
1640950670000|2021-12-31 11:37:50|1677|1675.5|1677.5|1676|1677.5|1676|1677|1675.5|0
1640950720000|2021-12-31 11:38:40|1677|1675.5|1677|1675.5|1677|1675.5|1677|1675.5|0
1640950740000|2021-12-31 11:39:00|1678.5|1677|1678.5|1677|1678.5|1677|1678.5|1677|2
1640950750000|2021-12-31 11:39:10|1678|1676.5|1678|1676.5|1678.5|1677|1678|1676.5|160
1640950800000|2021-12-31 11:40:00|1678.5|1678|1678|1677|1678.5|1678|1678|1677|701
1640950880000|2021-12-31 11:41:20|1677.5|1676.5|1677|1676|1677.5|1676.5|1677|1676|1127
1640950920000|2021-12-31 11:42:00|1676.5|1675.5|1676|1674|1676.5|1675.5|1675.5|1674|645
1640950940000|2021-12-31 11:42:20|1675.5|1674.5|1675.5|1674.5|1675.5|1674.5|1675.5|1674|100
1640950980000|2021-12-31 11:43:00||1674||1674.5||1674.5||1674|0
1640951040000|2021-12-31 11:44:00|1676|1675|1676|1674.5|1676.5|1675.5|1675.5|1674.5|786
1640951350000|2021-12-31 11:49:10||1675||1675||1675||1675|0
1640951360000|2021-12-31 11:49:20|1676.5|1675.5|1677|1675.5|1677.5|1677|1676.5|1675.5|1855
1640951380000|2021-12-31 11:49:40|||||||||74
1640951530000|2021-12-31 11:52:10|1677.5|1676|1678|1676.5|1678|1677|1677.5|1676|660
1640951550000|2021-12-31 11:52:30|1678.5|1677|1678.5|1676.5|1678.5|1677.5|1678.5|1676.5|489
1640951710000|2021-12-31 11:55:10|||||||||17
1640951830000|2021-12-31 11:57:10||1677||1677||1677||1677|0
1640951840000|2021-12-31 11:57:20||1677.5||1677.5||1677.5||1677.5|0
1640951850000|2021-12-31 11:57:30|1679|1678|1679.5|1678.5|1679.5|1678.5|1678|1677.5|2824
1640951890000|2021-12-31 11:58:10|1679|1678|1679|1677.5|1679|1678|1678|1677.5|1005
1640951900000|2021-12-31 11:58:20|1678.5||1678.5||1678.5||1678.5||0
1640951910000|2021-12-31 11:58:30|1678|1677|1678|1676.5|1678|1677|1677.5|1676.5|424
1640951940000|2021-12-31 11:59:00||1677||1676.5||1677||1676.5|0
1640951970000|2021-12-31 11:59:30|1677.5|1676|1676.5|1674.5|1677.5|1676|1676|1674.5|728
1640951980000|2021-12-31 11:59:40|1676||1676.5||1676.5||1676||0
1640951990000|2021-12-31 11:59:50|||||||||81
1640952070000|2021-12-31 12:01:10|1675|1673.5|1674.5|1672.5|1675|1674|1674.5|1672|88
1640952080000|2021-12-31 12:01:20|1674|1672|1673.5|1672|1674|1672|1673.5|1671.5|0
1640952110000|2021-12-31 12:01:50||1671.5||1671.5||1671.5||1671.5|0
1640952170000|2021-12-31 12:02:50|1673|1671|1670.5|1669|1673|1671|1670.5|1669|185
1640952250000|2021-12-31 12:04:10|||||||||337
1640952290000|2021-12-31 12:04:50|||||||||114
1640952350000|2021-12-31 12:05:50|1670|1668.5|1669|1667.5|1670|1668.5|1668.5|1666.5|1228
1640952380000|2021-12-31 12:06:20|1668.5|1667|1669|1668|1669|1668|1668|1667|465
1640952390000|2021-12-31 12:06:30|1668.5|1668.5|1671.5|1670.5|1671.5|1670.5|1668.5|1668.5|3124
1640952400000|2021-12-31 12:06:40|1672|1671|1672.5|1671.5|1672.5|1671.5|1672|1671|15
1640952430000|2021-12-31 12:07:10|1672|1671|1672.5|1671.5|1672.5|1671.5|1672|1671|466
1640952440000|2021-12-31 12:07:20||1672||1671.5||1672||1671.5|254
1640952480000|2021-12-31 12:08:00|1672|1671|1672|1671|1672|1671|1672|1671|109
1640952510000|2021-12-31 12:08:30|||||||||52
1640952530000|2021-12-31 12:08:50|||||||||2
1640952550000|2021-12-31 12:09:10|1672.5|1671.5|1673|1672|1673|1672|1672.5|1671.5|297
1640952580000|2021-12-31 12:09:40|1672.5|1672.5|1673.5|1673|1673.5|1673|1672.5|1672|2373
1640952590000|2021-12-31 12:09:50|1674|1673.5|1676.5|1675|1676.5|1675|1674|1673.5|1654
1640952600000|2021-12-31 12:10:00|||||||||150
1640952620000|2021-12-31 12:10:20||1675.5||1675.5||1675.5||1675.5|0
1640952630000|2021-12-31 12:10:30|1677|1676|1677|1676|1677|1676|1676.5|1676|385
1640952650000|2021-12-31 12:10:50||1676.5||1676||1676.5||1676|468
1640952680000|2021-12-31 12:11:20|1676.5|1675.5|1677|1676|1677|1676|1676.5|1675.5|1483
1640952710000|2021-12-31 12:11:50|1676.5|1675.5|1675.5|1674.5|1677|1675.5|1675.5|1674|818
1640952730000|2021-12-31 12:12:10|1676|1675|1676.5|1675|1676.5|1675.5|1676|1674.5|398
1640952740000|2021-12-31 12:12:20|||||||||211
1640952750000|2021-12-31 12:12:30||1675.5||1675.5||1675.5||1675.5|0
1640952770000|2021-12-31 12:12:50|1677|1676|1677|1675.5|1677|1676|1676.5|1675.5|556
1640952780000|2021-12-31 12:13:00|1676||1676.5||1677||1676||191
1640952790000|2021-12-31 12:13:10|1676|1675|1676|1674.5|1676.5|1675|1675.5|1674.5|627
1640952820000|2021-12-31 12:13:40||1675||1675||1675||1675|486
1640952830000|2021-12-31 12:13:50|||||||||89
1640952850000|2021-12-31 12:14:10|1676.5|1675.5|1676.5|1675.5|1676.5|1675.5|1676.5|1675.5|554
1640952890000|2021-12-31 12:14:50|||||||||1243
1640952910000|2021-12-31 12:15:10|1677|1675.5|1677|1675|1677.5|1675.5|1677|1675|0
1640952920000|2021-12-31 12:15:20|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|0
1640952930000|2021-12-31 12:15:30|1677|1675|1677|1675|1677|1675|1677|1675|0
1640952940000|2021-12-31 12:15:40|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|0
1640952950000|2021-12-31 12:15:50|1677|1675|1676.5|1675|1677|1675.5|1676.5|1675|0
1640952960000|2021-12-31 12:16:00|1677.5|1675.5|1677|1675|1677.5|1675.5|1676.5|1675|0
1640952970000|2021-12-31 12:16:10|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|1677|1675|0
1640952980000|2021-12-31 12:16:20|1677|1675|1677|1675|1677|1675|1677|1675|0
1640953000000|2021-12-31 12:16:40|1677.5|1675.5|1677|1675|1677.5|1675.5|1677|1675|0
1640953010000|2021-12-31 12:16:50|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|1677.5|1675.5|0
1640953020000|2021-12-31 12:17:00|1677|1675|1677.5|1675.5|1677.5|1675.5|1677|1675|0
1640953030000|2021-12-31 12:17:10|1677|1676|1677|1675.5|1677|1676|1677|1675.5|0
1640953040000|2021-12-31 12:17:20|1678|1676|1677.5|1676.5|1678|1677|1677.5|1676|104
1640953050000|2021-12-31 12:17:30|1678|1677|1677.5|1676|1678|1677|1677.5|1676|0
1640953080000|2021-12-31 12:18:00|1678|1676.5|1678|1676.5|1678|1676.5|1678|1676.5|0
1640953140000|2021-12-31 12:19:00|1677.5|1676|1678|1676.5|1678|1676.5|1677.5|1676|88
1640953150000|2021-12-31 12:19:10|1677.5|1676|1677.5|1676|1677.5|1676|1677.5|1676|0
1640953160000|2021-12-31 12:19:20|1678|1676.5|1678|1676.5|1678|1676.5|1678|1676.5|0
1640953280000|2021-12-31 12:21:20|1677.5|1676|1677.5|1676|1677.5|1676|1677.5|1676|0
1640953320000|2021-12-31 12:22:00|1678|1676.5|1678|1676.5|1678|1676.5|1678|1676.5|0
1640953340000|2021-12-31 12:22:20|1677.5|1676|1678|1676.5|1678|1676.5|1677.5|1676|104
1640953350000|2021-12-31 12:22:30|1678.5|1677.5|1678.5|1677|1678.5|1677.5|1678|1676.5|0
1640953360000|2021-12-31 12:22:40|1679|1676.5|1679|1677.5|1679|1677.5|1679|1676.5|0
1640953370000|2021-12-31 12:22:50|1678.5|1677|1679.5|1678|1679.5|1678|1678.5|1677|42
1640953380000|2021-12-31 12:23:00|1679|1677.5|1679|1677.5|1679|1677.5|1679|1677.5|0
1640953390000|2021-12-31 12:23:10|1679.5|1678|1679|1677.5|1679.5|1678|1679|1677.5|0
1640953400000|2021-12-31 12:23:20|1679.5|1678|1679|1677.5|1679.5|1678|1679|1677.5|0
1640953410000|2021-12-31 12:23:30|1678.5|1677|1678.5|1677|1678.5|1677|1678.5|1677|52
1640953420000|2021-12-31 12:23:40|1679|1677.5|1679|1677.5|1679|1677.5|1678.5|1677|0
1640953430000|2021-12-31 12:23:50|1678.5|1677|1678.5|1677|1679|1677.5|1678.5|1677|0
1640953440000|2021-12-31 12:24:00|1679|1676.5|1679|1677.5|1679|1677.5|1679|1676.5|0
1640953450000|2021-12-31 12:24:10|1678.5|1677|1678.5|1676.5|1679|1677|1678.5|1676.5|0
1640953460000|2021-12-31 12:24:20|1679|1677|1679.5|1677.5|1679.5|1677.5|1679|1677|99
1640953470000|2021-12-31 12:24:30|1679|1677|1679|1677|1679|1677|1679|1677|0
1640953490000|2021-12-31 12:24:50|1679.5|1677.5|1679.5|1677.5|1679.5|1677.5|1679.5|1677.5|0
1640953520000|2021-12-31 12:25:20|1679|1677|1679|1677|1679.5|1677.5|1679|1677|0
1640953530000|2021-12-31 12:25:30|1679.5|1677.5|1679.5|1678|1680|1678|1679|1677|0
1640953540000|2021-12-31 12:25:40||1677.5||1677.5||1677.5||1677.5|0
1640953550000|2021-12-31 12:25:50|1680|1678|1679.5|1678|1680|1678.5|1679.5|1678|0
1640953560000|2021-12-31 12:26:00|1680|1677.5|1679.5|1677.5|1680|1678|1679.5|1677.5|0
1640953580000|2021-12-31 12:26:20|1680|1678|1679.5|1678|1680|1678.5|1679.5|1678|0
1640953590000|2021-12-31 12:26:30|1680|1678.5|1680.5|1679|1680.5|1679|1680|1678.5|64
1640953610000|2021-12-31 12:26:50|1680|1679.5|1680.5|1679.5|1680.5|1679.5|1680|1679.5|0
1640953620000|2021-12-31 12:27:00|1680|1679|1680|1679|1680|1679|1680|1679|104
1640953630000|2021-12-31 12:27:10|1680.5|1679.5|1680.5|1679.5|1680.5|1679.5|1680.5|1679.5|0
1640953640000|2021-12-31 12:27:20|1681|1679|1681.5|1680|1681.5|1680.5|1680.5|1679|330
1640953650000|2021-12-31 12:27:30|1682|1680.5|1683.5|1681.5|1683.5|1681.5|1682|1680.5|158
1640953660000|2021-12-31 12:27:40|1683|1681|1683|1681|1683|1681|1683|1681|0
1640953670000|2021-12-31 12:27:50|1683.5|1681.5|1683.5|1682|1683.5|1682|1683|1681.5|0
1640953680000|2021-12-31 12:28:00|1683|1681.5|1683|1681.5|1683|1681.5|1683|1681.5|0
1640953690000|2021-12-31 12:28:10|1683.5|1682|1683.5|1682|1683.5|1682|1683.5|1682|0
1640953710000|2021-12-31 12:28:30|1683|1681.5|1683.5|1682|1683.5|1682|1683|1681.5|0
1640953720000|2021-12-31 12:28:40|1683|1681.5|1683|1681.5|1683.5|1682|1683|1681.5|57
1640953730000|2021-12-31 12:28:50|1683.5|1682|1683.5|1682|1683.5|1682|1683.5|1682|53
1640953760000|2021-12-31 12:29:20|1683|1681|1683.5|1681.5|1683.5|1681.5|1683|1681|0
1640953770000|2021-12-31 12:29:30|1683|1681|1683|1681|1683.5|1682|1683|1681|0
1640953780000|2021-12-31 12:29:40|1683.5|1681.5|1683|1681|1683.5|1681.5|1683|1681|17
1640953790000|2021-12-31 12:29:50|1683.5|1681.5|1683|1681.5|1683.5|1682|1683|1681.5|0
